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 (2017-06-30)Premium Content


As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IDTI 170818C00013000 C 08/18/17 13.0 13.10 13.50
IDTI 170818C00014000 C 08/18/17 14.0 12.10 12.60
IDTI 170818C00015000 C 08/18/17 15.0 10.90 11.90
IDTI 170818C00016000 C 08/18/17 16.0 10.10 10.60
IDTI 170818C00017000 C 08/18/17 17.0 9.20 9.60
IDTI 170818C00018000 C 08/18/17 18.0 8.20 8.60
IDTI 170818C00019000 C 08/18/17 19.0 7.20 7.50
IDTI 170818C00020000 C 08/18/17 20.0 6.20 6.60
IDTI 170818C00021000 C 08/18/17 21.0 5.30 5.70
IDTI 170818C00022000 C 08/18/17 22.0 4.30 4.60
IDTI 170818C00023000 C 08/18/17 23.0 3.50 3.70
IDTI 170818C00024000 C 08/18/17 24.0 2.70 2.90
IDTI 170818C00025000 C 08/18/17 25.0 1.95 2.15
IDTI 170818C00026000 C 08/18/17 26.0 1.35 1.45
IDTI 170818C00027000 C 08/18/17 27.0 0.85 0.95
IDTI 170818C00028000 C 08/18/17 28.0 0.50 0.70
IDTI 170818C00029000 C 08/18/17 29.0 0.30 0.45
IDTI 170818C00030000 C 08/18/17 30.0 0.15 0.30
IDTI 170818C00031000 C 08/18/17 31.0 0.10 0.20
IDTI 170818C00032000 C 08/18/17 32.0 0.00 0.10
IDTI 170818C00033000 C 08/18/17 33.0 0.00 0.10
IDTI 170818C00034000 C 08/18/17 34.0 0.00 0.05
IDTI 170818C00035000 C 08/18/17 35.0 0.00 0.05
IDTI 170818C00036000 C 08/18/17 36.0 0.00 0.05
IDTI 170818C00037000 C 08/18/17 37.0 0.00 0.05
IDTI 170818C00038000 C 08/18/17 38.0 0.00 0.05
IDTI 170818C00039000 C 08/18/17 39.0 0.00 0.05
IDTI 170818P00013000 P 08/18/17 13.0 0.00 0.15
IDTI 170818P00014000 P 08/18/17 14.0 0.00 0.15
IDTI 170818P00015000 P 08/18/17 15.0 0.00 0.20
IDTI 170818P00016000 P 08/18/17 16.0 0.00 0.15
IDTI 170818P00017000 P 08/18/17 17.0 0.00 0.20
IDTI 170818P00018000 P 08/18/17 18.0 0.00 0.05
IDTI 170818P00019000 P 08/18/17 19.0 0.00 0.10
IDTI 170818P00020000 P 08/18/17 20.0 0.00 0.10
IDTI 170818P00021000 P 08/18/17 21.0 0.00 0.15
IDTI 170818P00022000 P 08/18/17 22.0 0.10 0.25
IDTI 170818P00023000 P 08/18/17 23.0 0.20 0.35
IDTI 170818P00024000 P 08/18/17 24.0 0.35 0.55
IDTI 170818P00025000 P 08/18/17 25.0 0.60 0.75
IDTI 170818P00026000 P 08/18/17 26.0 0.95 1.10
IDTI 170818P00027000 P 08/18/17 27.0 1.50 1.70
IDTI 170818P00028000 P 08/18/17 28.0 2.15 2.35
IDTI 170818P00029000 P 08/18/17 29.0 2.90 3.10
IDTI 170818P00030000 P 08/18/17 30.0 3.70 4.00
IDTI 170818P00031000 P 08/18/17 31.0 4.60 4.90
IDTI 170818P00032000 P 08/18/17 32.0 5.50 5.80
IDTI 170818P00033000 P 08/18/17 33.0 6.50 6.80
IDTI 170818P00034000 P 08/18/17 34.0 7.50 7.80
IDTI 170818P00035000 P 08/18/17 35.0 8.40 8.90
IDTI 170818P00036000 P 08/18/17 36.0 9.20 10.10
IDTI 170818P00037000 P 08/18/17 37.0 10.20 11.10
IDTI 170818P00038000 P 08/18/17 38.0 11.40 12.10
IDTI 170818P00039000 P 08/18/17 39.0 12.50 12.80
IDTI 170915C00018000 C 09/15/17 18.0 8.20 8.70
IDTI 170915C00019000 C 09/15/17 19.0 7.20 7.70
IDTI 170915C00020000 C 09/15/17 20.0 6.30 6.60
IDTI 170915C00021000 C 09/15/17 21.0 5.30 5.90
IDTI 170915C00022000 C 09/15/17 22.0 4.50 4.80
IDTI 170915C00023000 C 09/15/17 23.0 3.70 3.90
IDTI 170915C00024000 C 09/15/17 24.0 2.95 3.10
IDTI 170915C00025000 C 09/15/17 25.0 2.25 2.45
IDTI 170915C00026000 C 09/15/17 26.0 1.65 1.85
IDTI 170915C00027000 C 09/15/17 27.0 1.15 1.35
IDTI 170915C00028000 C 09/15/17 28.0 0.80 1.00
IDTI 170915C00029000 C 09/15/17 29.0 0.50 0.70
IDTI 170915C00030000 C 09/15/17 30.0 0.30 0.45
IDTI 170915C00031000 C 09/15/17 31.0 0.20 0.30
IDTI 170915C00032000 C 09/15/17 32.0 0.10 0.20
IDTI 170915C00033000 C 09/15/17 33.0 0.05 0.15
IDTI 170915C00034000 C 09/15/17 34.0 0.00 0.35
IDTI 170915C00035000 C 09/15/17 35.0 0.00 0.10
IDTI 170915P00018000 P 09/15/17 18.0 0.00 0.10
IDTI 170915P00019000 P 09/15/17 19.0 0.00 0.15
IDTI 170915P00020000 P 09/15/17 20.0 0.05 0.15
IDTI 170915P00021000 P 09/15/17 21.0 0.15 0.25
IDTI 170915P00022000 P 09/15/17 22.0 0.20 0.35
IDTI 170915P00023000 P 09/15/17 23.0 0.40 0.50
IDTI 170915P00024000 P 09/15/17 24.0 0.60 0.75
IDTI 170915P00025000 P 09/15/17 25.0 0.85 1.05
IDTI 170915P00026000 P 09/15/17 26.0 1.25 1.45
IDTI 170915P00027000 P 09/15/17 27.0 1.75 2.00
IDTI 170915P00028000 P 09/15/17 28.0 2.40 2.60
IDTI 170915P00029000 P 09/15/17 29.0 3.10 3.30
IDTI 170915P00030000 P 09/15/17 30.0 3.90 4.10
IDTI 170915P00031000 P 09/15/17 31.0 4.70 5.00
IDTI 170915P00032000 P 09/15/17 32.0 5.60 5.90
IDTI 170915P00033000 P 09/15/17 33.0 6.60 6.90
IDTI 170915P00034000 P 09/15/17 34.0 7.40 8.00
IDTI 170915P00035000 P 09/15/17 35.0 8.50 8.80
IDTI 171117C00012000 C 11/17/17 12.0 14.30 15.00
IDTI 171117C00013000 C 11/17/17 13.0 13.20 13.50
IDTI 171117C00014000 C 11/17/17 14.0 12.00 12.60
IDTI 171117C00015000 C 11/17/17 15.0 11.30 11.60
IDTI 171117C00016000 C 11/17/17 16.0 9.90 11.10
IDTI 171117C00017000 C 11/17/17 17.0 9.40 9.70
IDTI 171117C00018000 C 11/17/17 18.0 8.50 8.80
IDTI 171117C00019000 C 11/17/17 19.0 7.50 7.80
IDTI 171117C00020000 C 11/17/17 20.0 6.70 7.00
IDTI 171117C00021000 C 11/17/17 21.0 5.90 6.10
IDTI 171117C00022000 C 11/17/17 22.0 5.00 5.30
IDTI 171117C00023000 C 11/17/17 23.0 4.30 4.60
IDTI 171117C00024000 C 11/17/17 24.0 3.60 3.90
IDTI 171117C00025000 C 11/17/17 25.0 3.00 3.20
IDTI 171117C00026000 C 11/17/17 26.0 2.45 2.60
IDTI 171117C00027000 C 11/17/17 27.0 1.95 2.15
IDTI 171117C00028000 C 11/17/17 28.0 1.55 1.75
IDTI 171117C00029000 C 11/17/17 29.0 1.20 1.45
IDTI 171117C00030000 C 11/17/17 30.0 0.90 1.15
IDTI 171117C00031000 C 11/17/17 31.0 0.70 0.80
IDTI 171117C00032000 C 11/17/17 32.0 0.50 0.60
IDTI 171117C00033000 C 11/17/17 33.0 0.40 0.50
IDTI 171117C00034000 C 11/17/17 34.0 0.30 0.40
IDTI 171117C00035000 C 11/17/17 35.0 0.20 0.30
IDTI 171117C00036000 C 11/17/17 36.0 0.15 0.25
IDTI 171117C00037000 C 11/17/17 37.0 0.10 0.20
IDTI 171117P00012000 P 11/17/17 12.0 0.00 0.10
IDTI 171117P00013000 P 11/17/17 13.0 0.00 0.10
IDTI 171117P00014000 P 11/17/17 14.0 0.00 0.15
IDTI 171117P00015000 P 11/17/17 15.0 0.00 0.15
IDTI 171117P00016000 P 11/17/17 16.0 0.05 0.20
IDTI 171117P00017000 P 11/17/17 17.0 0.10 0.25
IDTI 171117P00018000 P 11/17/17 18.0 0.20 0.30
IDTI 171117P00019000 P 11/17/17 19.0 0.25 0.40
IDTI 171117P00020000 P 11/17/17 20.0 0.35 0.45
IDTI 171117P00021000 P 11/17/17 21.0 0.50 0.60
IDTI 171117P00022000 P 11/17/17 22.0 0.65 0.80
IDTI 171117P00023000 P 11/17/17 23.0 0.90 1.10
IDTI 171117P00024000 P 11/17/17 24.0 1.20 1.35
IDTI 171117P00025000 P 11/17/17 25.0 1.55 1.75
IDTI 171117P00026000 P 11/17/17 26.0 2.00 2.20
IDTI 171117P00027000 P 11/17/17 27.0 2.50 2.70
IDTI 171117P00028000 P 11/17/17 28.0 3.00 3.30
IDTI 171117P00029000 P 11/17/17 29.0 3.70 4.00
IDTI 171117P00030000 P 11/17/17 30.0 4.40 4.60
IDTI 171117P00031000 P 11/17/17 31.0 5.20 5.40
IDTI 171117P00032000 P 11/17/17 32.0 6.00 6.20
IDTI 171117P00033000 P 11/17/17 33.0 6.90 7.10
IDTI 171117P00034000 P 11/17/17 34.0 7.70 8.00
IDTI 171117P00035000 P 11/17/17 35.0 8.70 8.90
IDTI 171117P00036000 P 11/17/17 36.0 9.60 9.90
IDTI 171117P00037000 P 11/17/17 37.0 10.60 10.90
IDTI 180119C00003000 C 01/19/18 3.0 22.70 23.90
IDTI 180119C00005000 C 01/19/18 5.0 20.50 22.10
IDTI 180119C00008000 C 01/19/18 8.0 17.70 18.90
IDTI 180119C00010000 C 01/19/18 10.0 15.10 17.90
IDTI 180119C00012000 C 01/19/18 12.0 13.10 15.10
IDTI 180119C00013000 C 01/19/18 13.0 12.80 14.20
IDTI 180119C00014000 C 01/19/18 14.0 11.80 13.40
IDTI 180119C00015000 C 01/19/18 15.0 11.00 12.00
IDTI 180119C00016000 C 01/19/18 16.0 10.00 11.30
IDTI 180119C00017000 C 01/19/18 17.0 9.20 9.90
IDTI 180119C00018000 C 01/19/18 18.0 8.40 9.00
IDTI 180119C00019000 C 01/19/18 19.0 7.80 8.10
IDTI 180119C00020000 C 01/19/18 20.0 7.00 7.20
IDTI 180119C00021000 C 01/19/18 21.0 6.00 6.60
IDTI 180119C00022000 C 01/19/18 22.0 5.40 5.70
IDTI 180119C00023000 C 01/19/18 23.0 4.60 5.00
IDTI 180119C00024000 C 01/19/18 24.0 4.00 4.30
IDTI 180119C00025000 C 01/19/18 25.0 3.30 3.70
IDTI 180119C00026000 C 01/19/18 26.0 2.80 3.10
IDTI 180119C00027000 C 01/19/18 27.0 2.30 2.65
IDTI 180119C00028000 C 01/19/18 28.0 1.90 2.15
IDTI 180119C00029000 C 01/19/18 29.0 1.50 1.80
IDTI 180119C00030000 C 01/19/18 30.0 1.25 1.50
IDTI 180119C00031000 C 01/19/18 31.0 1.00 1.20
IDTI 180119C00032000 C 01/19/18 32.0 0.80 0.95
IDTI 180119C00033000 C 01/19/18 33.0 0.60 0.75
IDTI 180119C00034000 C 01/19/18 34.0 0.45 0.60
IDTI 180119C00035000 C 01/19/18 35.0 0.35 0.50
IDTI 180119C00036000 C 01/19/18 36.0 0.25 0.40
IDTI 180119C00037000 C 01/19/18 37.0 0.20 0.35
IDTI 180119C00038000 C 01/19/18 38.0 0.15 0.30
IDTI 180119C00039000 C 01/19/18 39.0 0.10 0.25
IDTI 180119C00040000 C 01/19/18 40.0 0.05 0.20
IDTI 180119P00003000 P 01/19/18 3.0 0.00 0.20
IDTI 180119P00005000 P 01/19/18 5.0 0.00 0.80
IDTI 180119P00008000 P 01/19/18 8.0 0.00 0.35
IDTI 180119P00010000 P 01/19/18 10.0 0.00 0.10
IDTI 180119P00012000 P 01/19/18 12.0 0.00 0.15
IDTI 180119P00013000 P 01/19/18 13.0 0.00 0.15
IDTI 180119P00014000 P 01/19/18 14.0 0.05 0.20
IDTI 180119P00015000 P 01/19/18 15.0 0.10 0.25
IDTI 180119P00016000 P 01/19/18 16.0 0.15 0.30
IDTI 180119P00017000 P 01/19/18 17.0 0.20 0.35
IDTI 180119P00018000 P 01/19/18 18.0 0.30 0.40
IDTI 180119P00019000 P 01/19/18 19.0 0.40 0.55
IDTI 180119P00020000 P 01/19/18 20.0 0.55 0.70
IDTI 180119P00021000 P 01/19/18 21.0 0.70 0.85
IDTI 180119P00022000 P 01/19/18 22.0 0.95 1.10
IDTI 180119P00023000 P 01/19/18 23.0 1.20 1.40
IDTI 180119P00024000 P 01/19/18 24.0 1.55 1.70
IDTI 180119P00025000 P 01/19/18 25.0 1.85 2.10
IDTI 180119P00026000 P 01/19/18 26.0 2.35 2.55
IDTI 180119P00027000 P 01/19/18 27.0 2.85 3.10
IDTI 180119P00028000 P 01/19/18 28.0 3.40 3.70
IDTI 180119P00029000 P 01/19/18 29.0 4.00 4.30
IDTI 180119P00030000 P 01/19/18 30.0 4.70 5.00
IDTI 180119P00031000 P 01/19/18 31.0 5.40 5.80
IDTI 180119P00032000 P 01/19/18 32.0 6.20 6.50
IDTI 180119P00033000 P 01/19/18 33.0 7.00 7.30
IDTI 180119P00034000 P 01/19/18 34.0 7.90 8.10
IDTI 180119P00035000 P 01/19/18 35.0 8.80 9.10
IDTI 180119P00036000 P 01/19/18 36.0 9.60 10.00
IDTI 180119P00037000 P 01/19/18 37.0 10.50 11.40
IDTI 180119P00038000 P 01/19/18 38.0 11.40 12.10
IDTI 180119P00039000 P 01/19/18 39.0 12.50 13.20
IDTI 180119P00040000 P 01/19/18 40.0 13.30 13.90
IDTI 180216C00013000 C 02/16/18 13.0 12.70 14.30
IDTI 180216C00014000 C 02/16/18 14.0 11.20 13.50
IDTI 180216C00015000 C 02/16/18 15.0 11.30 12.00
IDTI 180216C00016000 C 02/16/18 16.0 10.00 11.70
IDTI 180216C00017000 C 02/16/18 17.0 9.10 10.70
IDTI 180216C00018000 C 02/16/18 18.0 8.70 9.20
IDTI 180216C00019000 C 02/16/18 19.0 8.00 8.70
IDTI 180216C00020000 C 02/16/18 20.0 7.10 7.90
IDTI 180216C00021000 C 02/16/18 21.0 6.40 6.70
IDTI 180216C00022000 C 02/16/18 22.0 5.60 6.00
IDTI 180216C00023000 C 02/16/18 23.0 4.90 5.30
IDTI 180216C00024000 C 02/16/18 24.0 4.30 4.60
IDTI 180216C00025000 C 02/16/18 25.0 3.70 4.00
IDTI 180216C00026000 C 02/16/18 26.0 3.20 3.40
IDTI 180216C00027000 C 02/16/18 27.0 2.75 3.00
IDTI 180216C00028000 C 02/16/18 28.0 2.30 2.55
IDTI 180216C00029000 C 02/16/18 29.0 1.90 2.15
IDTI 180216C00030000 C 02/16/18 30.0 1.50 1.85
IDTI 180216C00031000 C 02/16/18 31.0 1.30 1.50
IDTI 180216C00032000 C 02/16/18 32.0 1.05 1.30
IDTI 180216C00033000 C 02/16/18 33.0 0.85 1.10
IDTI 180216C00034000 C 02/16/18 34.0 0.70 0.85
IDTI 180216C00035000 C 02/16/18 35.0 0.55 0.75
IDTI 180216C00036000 C 02/16/18 36.0 0.40 0.55
IDTI 180216C00037000 C 02/16/18 37.0 0.30 0.45
IDTI 180216C00038000 C 02/16/18 38.0 0.30 0.40
IDTI 180216C00039000 C 02/16/18 39.0 0.20 0.35
IDTI 180216P00013000 P 02/16/18 13.0 0.05 0.20
IDTI 180216P00014000 P 02/16/18 14.0 0.10 0.25
IDTI 180216P00015000 P 02/16/18 15.0 0.10 0.35
IDTI 180216P00016000 P 02/16/18 16.0 0.20 0.40
IDTI 180216P00017000 P 02/16/18 17.0 0.30 0.45
IDTI 180216P00018000 P 02/16/18 18.0 0.40 0.60
IDTI 180216P00019000 P 02/16/18 19.0 0.55 0.70
IDTI 180216P00020000 P 02/16/18 20.0 0.70 0.85
IDTI 180216P00021000 P 02/16/18 21.0 0.95 1.10
IDTI 180216P00022000 P 02/16/18 22.0 1.15 1.35
IDTI 180216P00023000 P 02/16/18 23.0 1.40 1.65
IDTI 180216P00024000 P 02/16/18 24.0 1.75 2.00
IDTI 180216P00025000 P 02/16/18 25.0 2.10 2.40
IDTI 180216P00026000 P 02/16/18 26.0 2.55 2.85
IDTI 180216P00027000 P 02/16/18 27.0 3.10 3.40
IDTI 180216P00028000 P 02/16/18 28.0 3.70 4.00
IDTI 180216P00029000 P 02/16/18 29.0 4.30 4.60
IDTI 180216P00030000 P 02/16/18 30.0 4.90 5.30
IDTI 180216P00031000 P 02/16/18 31.0 5.70 6.00
IDTI 180216P00032000 P 02/16/18 32.0 6.40 6.80
IDTI 180216P00033000 P 02/16/18 33.0 7.20 7.60
IDTI 180216P00034000 P 02/16/18 34.0 8.00 8.40
IDTI 180216P00035000 P 02/16/18 35.0 8.90 9.20
IDTI 180216P00036000 P 02/16/18 36.0 9.80 10.10
IDTI 180216P00037000 P 02/16/18 37.0 10.30 11.60
IDTI 180216P00038000 P 02/16/18 38.0 11.40 12.20
IDTI 180216P00039000 P 02/16/18 39.0 12.60 13.10
IDTI 190118C00003000 C 01/18/19 3.0 21.80 24.90
IDTI 190118C00005000 C 01/18/19 5.0 19.10 23.80
IDTI 190118C00008000 C 01/18/19 8.0 16.40 20.70
IDTI 190118C00010000 C 01/18/19 10.0 14.50 19.20
IDTI 190118C00013000 C 01/18/19 13.0 11.70 16.50
IDTI 190118C00015000 C 01/18/19 15.0 10.10 14.80
IDTI 190118C00017000 C 01/18/19 17.0 10.10 11.40
IDTI 190118C00020000 C 01/18/19 20.0 8.20 9.20
IDTI 190118C00022000 C 01/18/19 22.0 6.90 8.00
IDTI 190118C00025000 C 01/18/19 25.0 5.40 6.00
IDTI 190118C00027000 C 01/18/19 27.0 4.50 4.90
IDTI 190118C00030000 C 01/18/19 30.0 3.30 3.80
IDTI 190118C00032000 C 01/18/19 32.0 2.55 3.10
IDTI 190118C00035000 C 01/18/19 35.0 1.90 2.30
IDTI 190118C00040000 C 01/18/19 40.0 1.00 1.50
IDTI 190118P00003000 P 01/18/19 3.0 0.00 0.10
IDTI 190118P00005000 P 01/18/19 5.0 0.00 0.15
IDTI 190118P00008000 P 01/18/19 8.0 0.00 0.30
IDTI 190118P00010000 P 01/18/19 10.0 0.05 0.35
IDTI 190118P00013000 P 01/18/19 13.0 0.30 0.65
IDTI 190118P00015000 P 01/18/19 15.0 0.65 0.90
IDTI 190118P00017000 P 01/18/19 17.0 0.90 1.25
IDTI 190118P00020000 P 01/18/19 20.0 1.55 2.05
IDTI 190118P00022000 P 01/18/19 22.0 2.35 2.70
IDTI 190118P00025000 P 01/18/19 25.0 3.60 4.00
IDTI 190118P00027000 P 01/18/19 27.0 4.60 5.10
IDTI 190118P00030000 P 01/18/19 30.0 6.10 6.80
IDTI 190118P00032000 P 01/18/19 32.0 7.70 8.10
IDTI 190118P00035000 P 01/18/19 35.0 9.70 10.60
IDTI 190118P00040000 P 01/18/19 40.0 13.80 14.60

OPRA data is delayed 15 minutes.