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 (2016-08-05)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
H 161021C00030000 C 10/21/16 30.0 19.30 21.90
H 161021C00035000 C 10/21/16 35.0 12.90 16.90
H 161021C00040000 C 10/21/16 40.0 8.50 12.40
H 161021C00045000 C 10/21/16 45.0 3.60 7.50
H 161021C00050000 C 10/21/16 50.0 1.35 1.60
H 161021C00055000 C 10/21/16 55.0 0.00 0.25
H 161021C00060000 C 10/21/16 60.0 0.00 0.65
H 161021C00065000 C 10/21/16 65.0 0.00 0.65
H 161021C00070000 C 10/21/16 70.0 0.00 0.65
H 161021C00075000 C 10/21/16 75.0 0.00 0.65
H 161021C00080000 C 10/21/16 80.0 0.00 0.65
H 161021P00030000 P 10/21/16 30.0 0.00 0.65
H 161021P00035000 P 10/21/16 35.0 0.00 0.35
H 161021P00040000 P 10/21/16 40.0 0.00 0.20
H 161021P00045000 P 10/21/16 45.0 0.10 0.25
H 161021P00050000 P 10/21/16 50.0 0.95 1.20
H 161021P00055000 P 10/21/16 55.0 3.40 5.50
H 161021P00060000 P 10/21/16 60.0 8.00 10.10
H 161021P00065000 P 10/21/16 65.0 12.50 16.80
H 161021P00070000 P 10/21/16 70.0 17.50 21.80
H 161021P00075000 P 10/21/16 75.0 23.20 26.80
H 161021P00080000 P 10/21/16 80.0 28.20 31.50
H 161118C00025000 C 11/18/16 25.0 24.20 26.80
H 161118C00030000 C 11/18/16 30.0 19.10 21.90
H 161118C00035000 C 11/18/16 35.0 13.30 17.60
H 161118C00040000 C 11/18/16 40.0 8.60 12.80
H 161118C00045000 C 11/18/16 45.0 5.70 6.30
H 161118C00050000 C 11/18/16 50.0 2.15 2.45
H 161118C00055000 C 11/18/16 55.0 0.35 0.60
H 161118C00060000 C 11/18/16 60.0 0.05 0.10
H 161118C00065000 C 11/18/16 65.0 0.00 0.35
H 161118C00070000 C 11/18/16 70.0 0.00 0.35
H 161118P00025000 P 11/18/16 25.0 0.00 0.40
H 161118P00030000 P 11/18/16 30.0 0.00 0.40
H 161118P00035000 P 11/18/16 35.0 0.00 0.45
H 161118P00040000 P 11/18/16 40.0 0.10 0.30
H 161118P00045000 P 11/18/16 45.0 0.50 0.65
H 161118P00050000 P 11/18/16 50.0 1.75 2.00
H 161118P00055000 P 11/18/16 55.0 4.90 5.20
H 161118P00060000 P 11/18/16 60.0 8.10 11.30
H 161118P00065000 P 11/18/16 65.0 12.40 16.70
H 161118P00070000 P 11/18/16 70.0 18.20 20.10
H 170217C00025000 C 02/17/17 25.0 24.50 27.10
H 170217C00030000 C 02/17/17 30.0 18.40 22.20
H 170217C00035000 C 02/17/17 35.0 13.70 17.80
H 170217C00040000 C 02/17/17 40.0 10.70 11.40
H 170217C00045000 C 02/17/17 45.0 6.50 7.10
H 170217C00050000 C 02/17/17 50.0 3.30 3.80
H 170217C00055000 C 02/17/17 55.0 1.30 1.55
H 170217C00060000 C 02/17/17 60.0 0.25 0.60
H 170217C00065000 C 02/17/17 65.0 0.00 0.25
H 170217C00070000 C 02/17/17 70.0 0.00 0.55
H 170217P00025000 P 02/17/17 25.0 0.00 0.25
H 170217P00030000 P 02/17/17 30.0 0.05 0.25
H 170217P00035000 P 02/17/17 35.0 0.15 0.45
H 170217P00040000 P 02/17/17 40.0 0.45 0.80
H 170217P00045000 P 02/17/17 45.0 1.20 1.45
H 170217P00050000 P 02/17/17 50.0 2.85 3.30
H 170217P00055000 P 02/17/17 55.0 5.60 6.20
H 170217P00060000 P 02/17/17 60.0 9.60 10.30
H 170217P00065000 P 02/17/17 65.0 12.50 15.70
H 170217P00070000 P 02/17/17 70.0 18.10 21.00
H 170519C00030000 C 05/19/17 30.0 20.00 22.70
H 170519C00035000 C 05/19/17 35.0 14.10 18.00
H 170519C00040000 C 05/19/17 40.0 11.30 12.00
H 170519C00045000 C 05/19/17 45.0 7.40 8.10
H 170519C00050000 C 05/19/17 50.0 4.40 4.90
H 170519C00055000 C 05/19/17 55.0 2.20 2.60
H 170519C00060000 C 05/19/17 60.0 0.85 1.25
H 170519C00065000 C 05/19/17 65.0 0.15 0.55
H 170519C00070000 C 05/19/17 70.0 0.00 0.25
H 170519C00075000 C 05/19/17 75.0 0.00 0.25
H 170519P00030000 P 05/19/17 30.0 0.15 0.45
H 170519P00035000 P 05/19/17 35.0 0.35 0.70
H 170519P00040000 P 05/19/17 40.0 0.85 1.25
H 170519P00045000 P 05/19/17 45.0 2.00 2.35
H 170519P00050000 P 05/19/17 50.0 3.80 4.20
H 170519P00055000 P 05/19/17 55.0 6.40 6.90
H 170519P00060000 P 05/19/17 60.0 10.10 10.70
H 170519P00065000 P 05/19/17 65.0 13.20 15.50
H 170519P00070000 P 05/19/17 70.0 17.50 21.60
H 170519P00075000 P 05/19/17 75.0 23.00 25.50

OPRA data is delayed 15 minutes.