Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-06-24)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRUB 160819C00015000 C 08/19/16 15.0 21.60 24.20
GRUB 160819C00017500 C 08/19/16 17.5 19.10 21.70
GRUB 160819C00020000 C 08/19/16 20.0 16.60 19.00
GRUB 160819C00022500 C 08/19/16 22.5 14.10 16.50
GRUB 160819C00025000 C 08/19/16 25.0 11.60 14.00
GRUB 160819C00027500 C 08/19/16 27.5 9.00 11.50
GRUB 160819C00030000 C 08/19/16 30.0 7.70 8.60
GRUB 160819C00032500 C 08/19/16 32.5 5.40 6.00
GRUB 160819C00035000 C 08/19/16 35.0 3.30 4.10
GRUB 160819C00037500 C 08/19/16 37.5 1.70 2.00
GRUB 160819C00040000 C 08/19/16 40.0 0.65 0.90
GRUB 160819C00042500 C 08/19/16 42.5 0.25 0.45
GRUB 160819C00045000 C 08/19/16 45.0 0.00 0.45
GRUB 160819P00015000 P 08/19/16 15.0 0.00 0.35
GRUB 160819P00017500 P 08/19/16 17.5 0.00 0.50
GRUB 160819P00020000 P 08/19/16 20.0 0.00 0.45
GRUB 160819P00022500 P 08/19/16 22.5 0.00 0.20
GRUB 160819P00025000 P 08/19/16 25.0 0.00 0.40
GRUB 160819P00027500 P 08/19/16 27.5 0.05 0.35
GRUB 160819P00030000 P 08/19/16 30.0 0.00 0.60
GRUB 160819P00032500 P 08/19/16 32.5 0.15 0.40
GRUB 160819P00035000 P 08/19/16 35.0 0.50 0.75
GRUB 160819P00037500 P 08/19/16 37.5 1.30 1.60
GRUB 160819P00040000 P 08/19/16 40.0 2.80 3.10
GRUB 160819P00042500 P 08/19/16 42.5 4.10 5.40
GRUB 160819P00045000 P 08/19/16 45.0 6.20 8.00
GRUB 160916C00007500 C 09/16/16 7.5 28.80 31.80
GRUB 160916C00010000 C 09/16/16 10.0 26.30 29.50
GRUB 160916C00012500 C 09/16/16 12.5 23.80 26.90
GRUB 160916C00015000 C 09/16/16 15.0 21.30 24.90
GRUB 160916C00017500 C 09/16/16 17.5 18.90 21.80
GRUB 160916C00020000 C 09/16/16 20.0 16.30 19.00
GRUB 160916C00022500 C 09/16/16 22.5 13.90 16.50
GRUB 160916C00025000 C 09/16/16 25.0 11.60 14.00
GRUB 160916C00027500 C 09/16/16 27.5 9.10 11.60
GRUB 160916C00030000 C 09/16/16 30.0 8.00 8.90
GRUB 160916C00032500 C 09/16/16 32.5 6.00 7.00
GRUB 160916C00035000 C 09/16/16 35.0 4.00 4.50
GRUB 160916C00037500 C 09/16/16 37.5 2.55 2.85
GRUB 160916C00040000 C 09/16/16 40.0 1.40 1.70
GRUB 160916C00042500 C 09/16/16 42.5 0.75 0.95
GRUB 160916C00045000 C 09/16/16 45.0 0.30 0.65
GRUB 160916C00047500 C 09/16/16 47.5 0.05 0.50
GRUB 160916P00007500 P 09/16/16 7.5 0.00 0.25
GRUB 160916P00010000 P 09/16/16 10.0 0.00 0.25
GRUB 160916P00012500 P 09/16/16 12.5 0.00 0.40
GRUB 160916P00015000 P 09/16/16 15.0 0.00 0.40
GRUB 160916P00017500 P 09/16/16 17.5 0.00 0.40
GRUB 160916P00020000 P 09/16/16 20.0 0.00 0.20
GRUB 160916P00022500 P 09/16/16 22.5 0.05 0.50
GRUB 160916P00025000 P 09/16/16 25.0 0.15 0.25
GRUB 160916P00027500 P 09/16/16 27.5 0.15 0.95
GRUB 160916P00030000 P 09/16/16 30.0 0.35 0.90
GRUB 160916P00032500 P 09/16/16 32.5 0.60 0.90
GRUB 160916P00035000 P 09/16/16 35.0 1.30 1.45
GRUB 160916P00037500 P 09/16/16 37.5 2.15 2.55
GRUB 160916P00040000 P 09/16/16 40.0 3.50 4.00
GRUB 160916P00042500 P 09/16/16 42.5 4.70 5.80
GRUB 160916P00045000 P 09/16/16 45.0 6.60 9.40
GRUB 160916P00047500 P 09/16/16 47.5 8.80 11.20
GRUB 161216C00012500 C 12/16/16 12.5 24.00 26.70
GRUB 161216C00015000 C 12/16/16 15.0 21.50 24.30
GRUB 161216C00017500 C 12/16/16 17.5 18.90 22.40
GRUB 161216C00020000 C 12/16/16 20.0 16.40 20.20
GRUB 161216C00022500 C 12/16/16 22.5 13.90 17.00
GRUB 161216C00025000 C 12/16/16 25.0 12.00 14.80
GRUB 161216C00027500 C 12/16/16 27.5 9.50 12.60
GRUB 161216C00030000 C 12/16/16 30.0 7.70 10.30
GRUB 161216C00032500 C 12/16/16 32.5 7.30 7.80
GRUB 161216C00035000 C 12/16/16 35.0 5.80 6.40
GRUB 161216C00037500 C 12/16/16 37.5 4.40 5.00
GRUB 161216C00040000 C 12/16/16 40.0 3.40 3.90
GRUB 161216C00042500 C 12/16/16 42.5 2.40 2.95
GRUB 161216C00045000 C 12/16/16 45.0 1.70 2.25
GRUB 161216C00047500 C 12/16/16 47.5 1.20 1.65
GRUB 161216C00050000 C 12/16/16 50.0 0.80 1.30
GRUB 161216P00012500 P 12/16/16 12.5 0.00 0.80
GRUB 161216P00015000 P 12/16/16 15.0 0.00 0.40
GRUB 161216P00017500 P 12/16/16 17.5 0.05 0.50
GRUB 161216P00020000 P 12/16/16 20.0 0.00 0.70
GRUB 161216P00022500 P 12/16/16 22.5 0.40 0.80
GRUB 161216P00025000 P 12/16/16 25.0 0.25 1.45
GRUB 161216P00027500 P 12/16/16 27.5 0.85 1.40
GRUB 161216P00030000 P 12/16/16 30.0 1.40 1.90
GRUB 161216P00032500 P 12/16/16 32.5 2.05 2.60
GRUB 161216P00035000 P 12/16/16 35.0 2.90 3.60
GRUB 161216P00037500 P 12/16/16 37.5 4.10 4.70
GRUB 161216P00040000 P 12/16/16 40.0 5.50 6.10
GRUB 161216P00042500 P 12/16/16 42.5 7.10 7.70
GRUB 161216P00045000 P 12/16/16 45.0 9.00 9.60
GRUB 161216P00047500 P 12/16/16 47.5 9.10 12.50
GRUB 161216P00050000 P 12/16/16 50.0 12.30 15.00
GRUB 170120C00005000 C 01/20/17 5.0 31.50 34.30
GRUB 170120C00007500 C 01/20/17 7.5 28.90 32.60
GRUB 170120C00010000 C 01/20/17 10.0 26.50 29.20
GRUB 170120C00012500 C 01/20/17 12.5 24.00 26.90
GRUB 170120C00015000 C 01/20/17 15.0 21.50 24.20
GRUB 170120C00017500 C 01/20/17 17.5 18.90 21.70
GRUB 170120C00020000 C 01/20/17 20.0 16.50 19.70
GRUB 170120C00022500 C 01/20/17 22.5 14.10 16.80
GRUB 170120C00025000 C 01/20/17 25.0 12.10 14.80
GRUB 170120C00027500 C 01/20/17 27.5 9.90 12.60
GRUB 170120C00030000 C 01/20/17 30.0 7.90 10.60
GRUB 170120C00032500 C 01/20/17 32.5 7.60 8.20
GRUB 170120C00035000 C 01/20/17 35.0 6.10 6.70
GRUB 170120C00037500 C 01/20/17 37.5 4.80 5.40
GRUB 170120C00040000 C 01/20/17 40.0 3.70 4.30
GRUB 170120C00042500 C 01/20/17 42.5 2.75 3.30
GRUB 170120C00045000 C 01/20/17 45.0 2.00 2.55
GRUB 170120C00047500 C 01/20/17 47.5 1.40 1.95
GRUB 170120C00050000 C 01/20/17 50.0 1.00 1.65
GRUB 170120P00005000 P 01/20/17 5.0 0.00 0.80
GRUB 170120P00007500 P 01/20/17 7.5 0.00 0.35
GRUB 170120P00010000 P 01/20/17 10.0 0.00 0.35
GRUB 170120P00012500 P 01/20/17 12.5 0.00 0.40
GRUB 170120P00015000 P 01/20/17 15.0 0.05 0.45
GRUB 170120P00017500 P 01/20/17 17.5 0.15 0.55
GRUB 170120P00020000 P 01/20/17 20.0 0.30 0.75
GRUB 170120P00022500 P 01/20/17 22.5 0.50 1.00
GRUB 170120P00025000 P 01/20/17 25.0 0.85 1.55
GRUB 170120P00027500 P 01/20/17 27.5 1.20 1.75
GRUB 170120P00030000 P 01/20/17 30.0 1.75 2.20
GRUB 170120P00032500 P 01/20/17 32.5 2.45 3.00
GRUB 170120P00035000 P 01/20/17 35.0 3.40 4.00
GRUB 170120P00037500 P 01/20/17 37.5 4.50 5.20
GRUB 170120P00040000 P 01/20/17 40.0 5.90 6.50
GRUB 170120P00042500 P 01/20/17 42.5 7.50 8.10
GRUB 170120P00045000 P 01/20/17 45.0 9.40 10.00
GRUB 170120P00047500 P 01/20/17 47.5 11.20 11.90
GRUB 170120P00050000 P 01/20/17 50.0 12.60 15.00
GRUB 170317C00015000 C 03/17/17 15.0 21.30 24.20
GRUB 170317C00017500 C 03/17/17 17.5 18.90 21.80
GRUB 170317C00020000 C 03/17/17 20.0 16.70 19.30
GRUB 170317C00022500 C 03/17/17 22.5 14.50 17.10
GRUB 170317C00025000 C 03/17/17 25.0 12.40 15.00
GRUB 170317C00027500 C 03/17/17 27.5 10.50 13.00
GRUB 170317C00030000 C 03/17/17 30.0 9.80 10.70
GRUB 170317C00032500 C 03/17/17 32.5 8.10 9.20
GRUB 170317C00035000 C 03/17/17 35.0 6.90 7.60
GRUB 170317C00037500 C 03/17/17 37.5 5.60 6.30
GRUB 170317C00040000 C 03/17/17 40.0 4.50 5.20
GRUB 170317C00042500 C 03/17/17 42.5 3.50 4.20
GRUB 170317C00045000 C 03/17/17 45.0 2.75 3.50
GRUB 170317C00047500 C 03/17/17 47.5 2.05 2.80
GRUB 170317C00050000 C 03/17/17 50.0 1.50 2.25
GRUB 170317C00055000 C 03/17/17 55.0 0.75 1.45
GRUB 170317P00015000 P 03/17/17 15.0 0.00 1.15
GRUB 170317P00017500 P 03/17/17 17.5 0.00 1.30
GRUB 170317P00020000 P 03/17/17 20.0 0.50 1.00
GRUB 170317P00022500 P 03/17/17 22.5 0.80 1.25
GRUB 170317P00025000 P 03/17/17 25.0 1.20 1.70
GRUB 170317P00027500 P 03/17/17 27.5 1.75 2.25
GRUB 170317P00030000 P 03/17/17 30.0 2.40 3.00
GRUB 170317P00032500 P 03/17/17 32.5 3.20 3.90
GRUB 170317P00035000 P 03/17/17 35.0 4.20 4.90
GRUB 170317P00037500 P 03/17/17 37.5 5.40 6.20
GRUB 170317P00040000 P 03/17/17 40.0 6.80 7.50
GRUB 170317P00042500 P 03/17/17 42.5 8.30 9.10
GRUB 170317P00045000 P 03/17/17 45.0 10.00 10.80
GRUB 170317P00047500 P 03/17/17 47.5 11.90 12.80
GRUB 170317P00050000 P 03/17/17 50.0 13.60 14.60
GRUB 170317P00055000 P 03/17/17 55.0 17.40 19.90
GRUB 180119C00005000 C 01/19/18 5.0 31.10 34.80
GRUB 180119C00007500 C 01/19/18 7.5 28.70 32.80
GRUB 180119C00010000 C 01/19/18 10.0 26.30 30.20
GRUB 180119C00012500 C 01/19/18 12.5 23.70 27.80
GRUB 180119C00015000 C 01/19/18 15.0 21.50 25.40
GRUB 180119C00017500 C 01/19/18 17.5 19.60 23.20
GRUB 180119C00020000 C 01/19/18 20.0 17.50 21.20
GRUB 180119C00022500 C 01/19/18 22.5 15.60 19.20
GRUB 180119C00025000 C 01/19/18 25.0 13.90 17.00
GRUB 180119C00027500 C 01/19/18 27.5 12.30 15.40
GRUB 180119C00030000 C 01/19/18 30.0 10.90 14.10
GRUB 180119C00032500 C 01/19/18 32.5 9.70 12.50
GRUB 180119C00035000 C 01/19/18 35.0 8.50 11.60
GRUB 180119C00037500 C 01/19/18 37.5 7.40 10.20
GRUB 180119C00040000 C 01/19/18 40.0 6.40 9.40
GRUB 180119C00042500 C 01/19/18 42.5 5.60 8.20
GRUB 180119C00045000 C 01/19/18 45.0 4.80 7.20
GRUB 180119C00047500 C 01/19/18 47.5 4.10 6.40
GRUB 180119C00050000 C 01/19/18 50.0 3.50 5.80
GRUB 180119C00055000 C 01/19/18 55.0 2.55 4.50
GRUB 180119P00005000 P 01/19/18 5.0 0.00 0.70
GRUB 180119P00007500 P 01/19/18 7.5 0.00 0.80
GRUB 180119P00010000 P 01/19/18 10.0 0.15 0.95
GRUB 180119P00012500 P 01/19/18 12.5 0.35 1.20
GRUB 180119P00015000 P 01/19/18 15.0 0.65 1.50
GRUB 180119P00017500 P 01/19/18 17.5 0.95 1.95
GRUB 180119P00020000 P 01/19/18 20.0 1.50 2.30
GRUB 180119P00022500 P 01/19/18 22.5 2.05 3.20
GRUB 180119P00025000 P 01/19/18 25.0 2.70 3.80
GRUB 180119P00027500 P 01/19/18 27.5 3.20 4.70
GRUB 180119P00030000 P 01/19/18 30.0 4.10 5.80
GRUB 180119P00032500 P 01/19/18 32.5 5.10 6.90
GRUB 180119P00035000 P 01/19/18 35.0 6.30 8.20
GRUB 180119P00037500 P 01/19/18 37.5 7.50 9.70
GRUB 180119P00040000 P 01/19/18 40.0 8.70 11.60
GRUB 180119P00042500 P 01/19/18 42.5 10.00 12.90
GRUB 180119P00045000 P 01/19/18 45.0 12.30 14.60
GRUB 180119P00047500 P 01/19/18 47.5 13.30 16.50
GRUB 180119P00050000 P 01/19/18 50.0 15.30 18.40
GRUB 180119P00055000 P 01/19/18 55.0 19.70 22.40

OPRA data is delayed 15 minutes.