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 (2017-09-01)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 171020C00095000 C 10/20/17 95.0 48.40 50.00
IFF 171020C00100000 C 10/20/17 100.0 43.80 44.70
IFF 171020C00105000 C 10/20/17 105.0 38.80 40.10
IFF 171020C00110000 C 10/20/17 110.0 33.70 35.20
IFF 171020C00115000 C 10/20/17 115.0 28.30 30.10
IFF 171020C00120000 C 10/20/17 120.0 23.80 25.40
IFF 171020C00125000 C 10/20/17 125.0 18.40 20.10
IFF 171020C00130000 C 10/20/17 130.0 13.80 15.20
IFF 171020C00135000 C 10/20/17 135.0 9.20 9.80
IFF 171020C00140000 C 10/20/17 140.0 4.90 5.30
IFF 171020C00145000 C 10/20/17 145.0 1.70 2.05
IFF 171020C00150000 C 10/20/17 150.0 0.35 0.55
IFF 171020C00155000 C 10/20/17 155.0 0.05 0.20
IFF 171020C00160000 C 10/20/17 160.0 0.00 0.15
IFF 171020C00165000 C 10/20/17 165.0 0.00 0.10
IFF 171020C00170000 C 10/20/17 170.0 0.00 0.10
IFF 171020C00175000 C 10/20/17 175.0 0.00 0.10
IFF 171020C00180000 C 10/20/17 180.0 0.00 0.10
IFF 171020C00185000 C 10/20/17 185.0 0.00 0.10
IFF 171020P00095000 P 10/20/17 95.0 0.00 0.60
IFF 171020P00100000 P 10/20/17 100.0 0.00 0.40
IFF 171020P00105000 P 10/20/17 105.0 0.00 0.10
IFF 171020P00110000 P 10/20/17 110.0 0.00 0.10
IFF 171020P00115000 P 10/20/17 115.0 0.00 0.10
IFF 171020P00120000 P 10/20/17 120.0 0.00 0.10
IFF 171020P00125000 P 10/20/17 125.0 0.00 0.10
IFF 171020P00130000 P 10/20/17 130.0 0.05 0.20
IFF 171020P00135000 P 10/20/17 135.0 0.20 0.40
IFF 171020P00140000 P 10/20/17 140.0 0.65 0.95
IFF 171020P00145000 P 10/20/17 145.0 2.30 2.95
IFF 171020P00150000 P 10/20/17 150.0 5.90 6.30
IFF 171020P00155000 P 10/20/17 155.0 10.20 11.30
IFF 171020P00160000 P 10/20/17 160.0 15.20 16.10
IFF 171020P00165000 P 10/20/17 165.0 20.10 21.30
IFF 171020P00170000 P 10/20/17 170.0 25.10 26.40
IFF 171020P00175000 P 10/20/17 175.0 30.20 31.50
IFF 171020P00180000 P 10/20/17 180.0 34.50 36.40
IFF 171020P00185000 P 10/20/17 185.0 40.00 41.60
IFF 171117C00065000 C 11/17/17 65.0 78.90 82.00
IFF 171117C00070000 C 11/17/17 70.0 73.50 76.90
IFF 171117C00075000 C 11/17/17 75.0 69.00 71.80
IFF 171117C00080000 C 11/17/17 80.0 63.30 66.90
IFF 171117C00085000 C 11/17/17 85.0 58.90 61.80
IFF 171117C00090000 C 11/17/17 90.0 53.90 56.90
IFF 171117C00095000 C 11/17/17 95.0 49.00 51.00
IFF 171117C00100000 C 11/17/17 100.0 43.90 45.60
IFF 171117C00105000 C 11/17/17 105.0 39.00 40.80
IFF 171117C00110000 C 11/17/17 110.0 34.00 36.10
IFF 171117C00115000 C 11/17/17 115.0 28.40 31.40
IFF 171117C00120000 C 11/17/17 120.0 24.30 26.40
IFF 171117C00125000 C 11/17/17 125.0 19.50 20.80
IFF 171117C00130000 C 11/17/17 130.0 14.70 15.90
IFF 171117C00135000 C 11/17/17 135.0 10.50 11.30
IFF 171117C00140000 C 11/17/17 140.0 7.10 7.80
IFF 171117C00145000 C 11/17/17 145.0 4.10 5.00
IFF 171117C00150000 C 11/17/17 150.0 2.15 2.55
IFF 171117C00155000 C 11/17/17 155.0 0.95 1.45
IFF 171117C00160000 C 11/17/17 160.0 0.50 0.65
IFF 171117C00165000 C 11/17/17 165.0 0.20 0.40
IFF 171117C00170000 C 11/17/17 170.0 0.05 0.25
IFF 171117C00175000 C 11/17/17 175.0 0.00 0.85
IFF 171117P00065000 P 11/17/17 65.0 0.00 0.55
IFF 171117P00070000 P 11/17/17 70.0 0.00 0.75
IFF 171117P00075000 P 11/17/17 75.0 0.00 0.85
IFF 171117P00080000 P 11/17/17 80.0 0.00 0.25
IFF 171117P00085000 P 11/17/17 85.0 0.00 0.55
IFF 171117P00090000 P 11/17/17 90.0 0.00 0.20
IFF 171117P00095000 P 11/17/17 95.0 0.00 0.20
IFF 171117P00100000 P 11/17/17 100.0 0.00 0.25
IFF 171117P00105000 P 11/17/17 105.0 0.00 0.55
IFF 171117P00110000 P 11/17/17 110.0 0.00 0.50
IFF 171117P00115000 P 11/17/17 115.0 0.05 0.25
IFF 171117P00120000 P 11/17/17 120.0 0.15 0.40
IFF 171117P00125000 P 11/17/17 125.0 0.35 0.65
IFF 171117P00130000 P 11/17/17 130.0 0.70 0.95
IFF 171117P00135000 P 11/17/17 135.0 1.35 1.65
IFF 171117P00140000 P 11/17/17 140.0 2.60 3.20
IFF 171117P00145000 P 11/17/17 145.0 4.60 5.20
IFF 171117P00150000 P 11/17/17 150.0 7.60 8.10
IFF 171117P00155000 P 11/17/17 155.0 11.00 12.30
IFF 171117P00160000 P 11/17/17 160.0 15.20 17.60
IFF 171117P00165000 P 11/17/17 165.0 20.30 22.20
IFF 171117P00170000 P 11/17/17 170.0 25.20 26.50
IFF 171117P00175000 P 11/17/17 175.0 30.20 33.90
IFF 180119C00065000 C 01/19/18 65.0 78.90 80.00
IFF 180119C00070000 C 01/19/18 70.0 73.70 75.60
IFF 180119C00075000 C 01/19/18 75.0 69.00 70.40
IFF 180119C00080000 C 01/19/18 80.0 63.30 65.80
IFF 180119C00085000 C 01/19/18 85.0 58.70 60.50
IFF 180119C00090000 C 01/19/18 90.0 53.60 55.50
IFF 180119C00095000 C 01/19/18 95.0 48.30 50.50
IFF 180119C00100000 C 01/19/18 100.0 44.00 45.30
IFF 180119C00105000 C 01/19/18 105.0 39.10 40.20
IFF 180119C00110000 C 01/19/18 110.0 34.50 35.60
IFF 180119C00115000 C 01/19/18 115.0 29.30 30.40
IFF 180119C00120000 C 01/19/18 120.0 23.90 25.80
IFF 180119C00125000 C 01/19/18 125.0 20.10 21.10
IFF 180119C00130000 C 01/19/18 130.0 15.50 16.40
IFF 180119C00135000 C 01/19/18 135.0 11.70 12.40
IFF 180119C00140000 C 01/19/18 140.0 8.30 8.90
IFF 180119C00145000 C 01/19/18 145.0 5.10 6.00
IFF 180119C00150000 C 01/19/18 150.0 3.40 3.80
IFF 180119C00155000 C 01/19/18 155.0 1.95 2.30
IFF 180119C00160000 C 01/19/18 160.0 1.00 1.35
IFF 180119C00165000 C 01/19/18 165.0 0.45 0.95
IFF 180119C00170000 C 01/19/18 170.0 0.20 0.40
IFF 180119C00175000 C 01/19/18 175.0 0.05 0.20
IFF 180119C00180000 C 01/19/18 180.0 0.00 0.15
IFF 180119C00185000 C 01/19/18 185.0 0.00 0.10
IFF 180119C00190000 C 01/19/18 190.0 0.00 0.10
IFF 180119C00195000 C 01/19/18 195.0 0.00 0.10
IFF 180119C00200000 C 01/19/18 200.0 0.00 0.10
IFF 180119P00065000 P 01/19/18 65.0 0.00 0.10
IFF 180119P00070000 P 01/19/18 70.0 0.00 0.10
IFF 180119P00075000 P 01/19/18 75.0 0.00 0.25
IFF 180119P00080000 P 01/19/18 80.0 0.00 0.15
IFF 180119P00085000 P 01/19/18 85.0 0.00 0.25
IFF 180119P00090000 P 01/19/18 90.0 0.00 0.30
IFF 180119P00095000 P 01/19/18 95.0 0.00 0.20
IFF 180119P00100000 P 01/19/18 100.0 0.00 0.25
IFF 180119P00105000 P 01/19/18 105.0 0.10 0.30
IFF 180119P00110000 P 01/19/18 110.0 0.20 0.40
IFF 180119P00115000 P 01/19/18 115.0 0.35 0.50
IFF 180119P00120000 P 01/19/18 120.0 0.50 0.80
IFF 180119P00125000 P 01/19/18 125.0 0.90 1.20
IFF 180119P00130000 P 01/19/18 130.0 1.50 1.80
IFF 180119P00135000 P 01/19/18 135.0 2.50 3.10
IFF 180119P00140000 P 01/19/18 140.0 4.00 5.10
IFF 180119P00145000 P 01/19/18 145.0 6.20 6.80
IFF 180119P00150000 P 01/19/18 150.0 9.10 9.80
IFF 180119P00155000 P 01/19/18 155.0 12.60 13.30
IFF 180119P00160000 P 01/19/18 160.0 16.70 17.20
IFF 180119P00165000 P 01/19/18 165.0 21.10 22.40
IFF 180119P00170000 P 01/19/18 170.0 25.10 26.80
IFF 180119P00175000 P 01/19/18 175.0 30.00 31.50
IFF 180119P00180000 P 01/19/18 180.0 35.30 37.10
IFF 180119P00185000 P 01/19/18 185.0 40.30 41.40
IFF 180119P00190000 P 01/19/18 190.0 45.20 46.70
IFF 180119P00195000 P 01/19/18 195.0 50.20 51.50
IFF 180119P00200000 P 01/19/18 200.0 54.60 57.20
IFF 180216C00070000 C 02/16/18 70.0 73.90 75.40
IFF 180216C00075000 C 02/16/18 75.0 68.40 70.10
IFF 180216C00080000 C 02/16/18 80.0 63.80 65.50
IFF 180216C00085000 C 02/16/18 85.0 59.10 60.20
IFF 180216C00090000 C 02/16/18 90.0 53.60 55.70
IFF 180216C00095000 C 02/16/18 95.0 49.20 50.50
IFF 180216C00100000 C 02/16/18 100.0 43.20 45.40
IFF 180216C00105000 C 02/16/18 105.0 38.70 40.90
IFF 180216C00110000 C 02/16/18 110.0 34.10 36.00
IFF 180216C00115000 C 02/16/18 115.0 29.50 30.90
IFF 180216C00120000 C 02/16/18 120.0 24.70 26.10
IFF 180216C00125000 C 02/16/18 125.0 20.70 21.20
IFF 180216C00130000 C 02/16/18 130.0 16.40 17.00
IFF 180216C00135000 C 02/16/18 135.0 12.50 13.20
IFF 180216C00140000 C 02/16/18 140.0 9.20 9.80
IFF 180216C00145000 C 02/16/18 145.0 6.30 7.00
IFF 180216C00150000 C 02/16/18 150.0 4.20 4.80
IFF 180216C00155000 C 02/16/18 155.0 2.65 3.10
IFF 180216C00160000 C 02/16/18 160.0 1.50 2.45
IFF 180216C00165000 C 02/16/18 165.0 0.75 1.20
IFF 180216C00170000 C 02/16/18 170.0 0.40 0.65
IFF 180216C00175000 C 02/16/18 175.0 0.15 0.35
IFF 180216C00180000 C 02/16/18 180.0 0.05 0.20
IFF 180216C00185000 C 02/16/18 185.0 0.00 0.15
IFF 180216C00190000 C 02/16/18 190.0 0.00 0.30
IFF 180216C00195000 C 02/16/18 195.0 0.00 0.10
IFF 180216C00200000 C 02/16/18 200.0 0.00 0.10
IFF 180216P00070000 P 02/16/18 70.0 0.00 0.20
IFF 180216P00075000 P 02/16/18 75.0 0.00 0.20
IFF 180216P00080000 P 02/16/18 80.0 0.00 0.20
IFF 180216P00085000 P 02/16/18 85.0 0.00 0.25
IFF 180216P00090000 P 02/16/18 90.0 0.10 0.30
IFF 180216P00095000 P 02/16/18 95.0 0.15 0.35
IFF 180216P00100000 P 02/16/18 100.0 0.20 0.45
IFF 180216P00105000 P 02/16/18 105.0 0.30 0.55
IFF 180216P00110000 P 02/16/18 110.0 0.45 0.70
IFF 180216P00115000 P 02/16/18 115.0 0.65 0.90
IFF 180216P00120000 P 02/16/18 120.0 0.95 1.20
IFF 180216P00125000 P 02/16/18 125.0 1.15 1.65
IFF 180216P00130000 P 02/16/18 130.0 1.90 2.50
IFF 180216P00135000 P 02/16/18 135.0 3.00 3.60
IFF 180216P00140000 P 02/16/18 140.0 4.60 5.30
IFF 180216P00145000 P 02/16/18 145.0 6.80 7.50
IFF 180216P00150000 P 02/16/18 150.0 9.60 10.30
IFF 180216P00155000 P 02/16/18 155.0 13.20 13.70
IFF 180216P00160000 P 02/16/18 160.0 16.90 18.20
IFF 180216P00165000 P 02/16/18 165.0 21.20 21.90
IFF 180216P00170000 P 02/16/18 170.0 25.00 27.00
IFF 180216P00175000 P 02/16/18 175.0 30.60 31.70
IFF 180216P00180000 P 02/16/18 180.0 35.30 36.40
IFF 180216P00185000 P 02/16/18 185.0 40.40 41.80
IFF 180216P00190000 P 02/16/18 190.0 45.20 46.40
IFF 180216P00195000 P 02/16/18 195.0 49.90 51.50
IFF 180216P00200000 P 02/16/18 200.0 55.10 56.40
IFF 180518C00100000 C 05/18/18 100.0 42.50 47.00
IFF 180518C00105000 C 05/18/18 105.0 37.70 41.80
IFF 180518C00110000 C 05/18/18 110.0 33.10 37.40
IFF 180518C00115000 C 05/18/18 115.0 28.40 32.80
IFF 180518C00120000 C 05/18/18 120.0 25.10 28.10
IFF 180518C00125000 C 05/18/18 125.0 19.70 23.90
IFF 180518C00130000 C 05/18/18 130.0 17.10 20.10
IFF 180518C00135000 C 05/18/18 135.0 12.70 15.60
IFF 180518C00140000 C 05/18/18 140.0 10.90 12.70
IFF 180518C00145000 C 05/18/18 145.0 8.00 9.80
IFF 180518C00150000 C 05/18/18 150.0 5.80 7.80
IFF 180518C00155000 C 05/18/18 155.0 4.20 5.90
IFF 180518C00160000 C 05/18/18 160.0 2.55 4.50
IFF 180518C00165000 C 05/18/18 165.0 1.55 2.55
IFF 180518C00170000 C 05/18/18 170.0 1.10 2.70
IFF 180518C00175000 C 05/18/18 175.0 0.65 2.30
IFF 180518C00180000 C 05/18/18 180.0 0.35 2.15
IFF 180518C00185000 C 05/18/18 185.0 0.20 0.75
IFF 180518C00190000 C 05/18/18 190.0 0.00 0.60
IFF 180518P00100000 P 05/18/18 100.0 0.50 0.95
IFF 180518P00105000 P 05/18/18 105.0 0.65 1.15
IFF 180518P00110000 P 05/18/18 110.0 0.95 2.25
IFF 180518P00115000 P 05/18/18 115.0 1.35 1.90
IFF 180518P00120000 P 05/18/18 120.0 1.55 2.40
IFF 180518P00125000 P 05/18/18 125.0 1.65 3.20
IFF 180518P00130000 P 05/18/18 130.0 2.70 4.20
IFF 180518P00135000 P 05/18/18 135.0 4.70 7.10
IFF 180518P00140000 P 05/18/18 140.0 6.70 7.40
IFF 180518P00145000 P 05/18/18 145.0 8.60 9.70
IFF 180518P00150000 P 05/18/18 150.0 11.20 12.50
IFF 180518P00155000 P 05/18/18 155.0 14.50 15.70
IFF 180518P00160000 P 05/18/18 160.0 17.60 21.00
IFF 180518P00165000 P 05/18/18 165.0 21.30 24.10
IFF 180518P00170000 P 05/18/18 170.0 25.40 29.30
IFF 180518P00175000 P 05/18/18 175.0 29.70 34.00
IFF 180518P00180000 P 05/18/18 180.0 34.10 38.90
IFF 180518P00185000 P 05/18/18 185.0 39.20 43.50
IFF 180518P00190000 P 05/18/18 190.0 44.10 48.50

OPRA data is delayed 15 minutes.