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 (2017-08-04)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IMAX 171020C00011000 C 10/20/17 11.0 12.00 12.50
IMAX 171020C00012000 C 10/20/17 12.0 10.90 11.40
IMAX 171020C00013000 C 10/20/17 13.0 9.90 10.50
IMAX 171020C00014000 C 10/20/17 14.0 9.00 10.30
IMAX 171020C00015000 C 10/20/17 15.0 8.00 8.50
IMAX 171020C00016000 C 10/20/17 16.0 7.00 8.10
IMAX 171020C00017000 C 10/20/17 17.0 5.90 6.40
IMAX 171020C00018000 C 10/20/17 18.0 4.90 5.50
IMAX 171020C00019000 C 10/20/17 19.0 4.10 4.50
IMAX 171020C00020000 C 10/20/17 20.0 3.20 3.60
IMAX 171020C00021000 C 10/20/17 21.0 2.35 2.70
IMAX 171020C00022000 C 10/20/17 22.0 1.60 1.90
IMAX 171020C00023000 C 10/20/17 23.0 1.00 1.25
IMAX 171020C00024000 C 10/20/17 24.0 0.45 0.80
IMAX 171020C00025000 C 10/20/17 25.0 0.30 0.45
IMAX 171020C00026000 C 10/20/17 26.0 0.15 0.30
IMAX 171020C00027000 C 10/20/17 27.0 0.05 0.20
IMAX 171020C00028000 C 10/20/17 28.0 0.00 0.15
IMAX 171020P00011000 P 10/20/17 11.0 0.00 0.05
IMAX 171020P00012000 P 10/20/17 12.0 0.00 0.05
IMAX 171020P00013000 P 10/20/17 13.0 0.00 0.05
IMAX 171020P00014000 P 10/20/17 14.0 0.00 0.05
IMAX 171020P00015000 P 10/20/17 15.0 0.00 0.05
IMAX 171020P00016000 P 10/20/17 16.0 0.00 0.05
IMAX 171020P00017000 P 10/20/17 17.0 0.00 0.10
IMAX 171020P00018000 P 10/20/17 18.0 0.00 0.10
IMAX 171020P00019000 P 10/20/17 19.0 0.00 0.15
IMAX 171020P00020000 P 10/20/17 20.0 0.10 0.25
IMAX 171020P00021000 P 10/20/17 21.0 0.20 0.40
IMAX 171020P00022000 P 10/20/17 22.0 0.45 0.65
IMAX 171020P00023000 P 10/20/17 23.0 0.80 1.05
IMAX 171020P00024000 P 10/20/17 24.0 1.35 1.65
IMAX 171020P00025000 P 10/20/17 25.0 2.05 2.35
IMAX 171020P00026000 P 10/20/17 26.0 2.80 3.20
IMAX 171020P00027000 P 10/20/17 27.0 3.70 4.10
IMAX 171020P00028000 P 10/20/17 28.0 4.70 5.20
IMAX 171117C00013000 C 11/17/17 13.0 10.00 10.40
IMAX 171117C00014000 C 11/17/17 14.0 9.10 9.40
IMAX 171117C00015000 C 11/17/17 15.0 8.00 8.60
IMAX 171117C00016000 C 11/17/17 16.0 7.00 7.50
IMAX 171117C00017000 C 11/17/17 17.0 6.10 6.60
IMAX 171117C00018000 C 11/17/17 18.0 5.20 5.70
IMAX 171117C00019000 C 11/17/17 19.0 4.30 4.70
IMAX 171117C00020000 C 11/17/17 20.0 3.50 3.80
IMAX 171117C00021000 C 11/17/17 21.0 2.75 3.00
IMAX 171117C00022000 C 11/17/17 22.0 2.10 2.30
IMAX 171117C00023000 C 11/17/17 23.0 1.50 1.75
IMAX 171117C00024000 C 11/17/17 24.0 1.05 1.20
IMAX 171117C00025000 C 11/17/17 25.0 0.70 0.90
IMAX 171117C00026000 C 11/17/17 26.0 0.45 0.60
IMAX 171117C00027000 C 11/17/17 27.0 0.30 0.45
IMAX 171117C00028000 C 11/17/17 28.0 0.20 0.30
IMAX 171117C00029000 C 11/17/17 29.0 0.15 0.25
IMAX 171117P00013000 P 11/17/17 13.0 0.00 0.05
IMAX 171117P00014000 P 11/17/17 14.0 0.00 0.10
IMAX 171117P00015000 P 11/17/17 15.0 0.00 0.10
IMAX 171117P00016000 P 11/17/17 16.0 0.00 0.15
IMAX 171117P00017000 P 11/17/17 17.0 0.05 0.15
IMAX 171117P00018000 P 11/17/17 18.0 0.15 0.25
IMAX 171117P00019000 P 11/17/17 19.0 0.25 0.35
IMAX 171117P00020000 P 11/17/17 20.0 0.35 0.50
IMAX 171117P00021000 P 11/17/17 21.0 0.60 0.75
IMAX 171117P00022000 P 11/17/17 22.0 0.85 1.05
IMAX 171117P00023000 P 11/17/17 23.0 1.35 1.45
IMAX 171117P00024000 P 11/17/17 24.0 1.85 2.00
IMAX 171117P00025000 P 11/17/17 25.0 2.45 2.70
IMAX 171117P00026000 P 11/17/17 26.0 3.10 3.50
IMAX 171117P00027000 P 11/17/17 27.0 3.90 4.30
IMAX 171117P00028000 P 11/17/17 28.0 4.90 5.20
IMAX 171117P00029000 P 11/17/17 29.0 5.70 6.20
IMAX 171215C00012000 C 12/15/17 12.0 11.00 11.40
IMAX 171215C00013000 C 12/15/17 13.0 10.00 10.50
IMAX 171215C00014000 C 12/15/17 14.0 9.00 9.50
IMAX 171215C00015000 C 12/15/17 15.0 8.00 8.60
IMAX 171215C00016000 C 12/15/17 16.0 7.20 7.60
IMAX 171215C00017000 C 12/15/17 17.0 6.20 6.60
IMAX 171215C00018000 C 12/15/17 18.0 5.40 5.70
IMAX 171215C00019000 C 12/15/17 19.0 4.50 4.80
IMAX 171215C00020000 C 12/15/17 20.0 3.70 4.00
IMAX 171215C00021000 C 12/15/17 21.0 2.95 3.30
IMAX 171215C00022000 C 12/15/17 22.0 2.30 2.60
IMAX 171215C00023000 C 12/15/17 23.0 1.75 2.00
IMAX 171215C00024000 C 12/15/17 24.0 1.30 1.50
IMAX 171215C00025000 C 12/15/17 25.0 0.95 1.10
IMAX 171215C00026000 C 12/15/17 26.0 0.65 0.85
IMAX 171215C00027000 C 12/15/17 27.0 0.45 0.65
IMAX 171215C00028000 C 12/15/17 28.0 0.30 0.50
IMAX 171215C00029000 C 12/15/17 29.0 0.20 0.40
IMAX 171215C00030000 C 12/15/17 30.0 0.15 0.30
IMAX 171215C00031000 C 12/15/17 31.0 0.10 0.25
IMAX 171215C00032000 C 12/15/17 32.0 0.10 0.20
IMAX 171215C00033000 C 12/15/17 33.0 0.05 0.15
IMAX 171215C00034000 C 12/15/17 34.0 0.00 0.15
IMAX 171215C00035000 C 12/15/17 35.0 0.00 0.15
IMAX 171215C00036000 C 12/15/17 36.0 0.00 0.15
IMAX 171215C00037000 C 12/15/17 37.0 0.00 0.15
IMAX 171215C00038000 C 12/15/17 38.0 0.00 0.15
IMAX 171215C00039000 C 12/15/17 39.0 0.00 0.10
IMAX 171215C00040000 C 12/15/17 40.0 0.00 0.10
IMAX 171215C00041000 C 12/15/17 41.0 0.00 0.10
IMAX 171215C00042000 C 12/15/17 42.0 0.00 0.10
IMAX 171215C00043000 C 12/15/17 43.0 0.00 0.10
IMAX 171215C00044000 C 12/15/17 44.0 0.00 0.10
IMAX 171215C00045000 C 12/15/17 45.0 0.00 0.10
IMAX 171215P00012000 P 12/15/17 12.0 0.00 0.10
IMAX 171215P00013000 P 12/15/17 13.0 0.00 0.10
IMAX 171215P00014000 P 12/15/17 14.0 0.00 0.10
IMAX 171215P00015000 P 12/15/17 15.0 0.05 0.15
IMAX 171215P00016000 P 12/15/17 16.0 0.05 0.20
IMAX 171215P00017000 P 12/15/17 17.0 0.15 0.30
IMAX 171215P00018000 P 12/15/17 18.0 0.25 0.40
IMAX 171215P00019000 P 12/15/17 19.0 0.35 0.50
IMAX 171215P00020000 P 12/15/17 20.0 0.55 0.65
IMAX 171215P00021000 P 12/15/17 21.0 0.80 0.95
IMAX 171215P00022000 P 12/15/17 22.0 1.15 1.30
IMAX 171215P00023000 P 12/15/17 23.0 1.60 1.75
IMAX 171215P00024000 P 12/15/17 24.0 2.10 2.30
IMAX 171215P00025000 P 12/15/17 25.0 2.70 2.90
IMAX 171215P00026000 P 12/15/17 26.0 3.40 3.70
IMAX 171215P00027000 P 12/15/17 27.0 4.10 4.50
IMAX 171215P00028000 P 12/15/17 28.0 4.90 5.30
IMAX 171215P00029000 P 12/15/17 29.0 5.90 6.20
IMAX 171215P00030000 P 12/15/17 30.0 6.80 7.20
IMAX 171215P00031000 P 12/15/17 31.0 7.70 8.10
IMAX 171215P00032000 P 12/15/17 32.0 8.70 9.10
IMAX 171215P00033000 P 12/15/17 33.0 9.60 10.10
IMAX 171215P00034000 P 12/15/17 34.0 10.50 11.00
IMAX 171215P00035000 P 12/15/17 35.0 11.50 12.10
IMAX 171215P00036000 P 12/15/17 36.0 12.60 13.10
IMAX 171215P00037000 P 12/15/17 37.0 13.60 14.10
IMAX 171215P00038000 P 12/15/17 38.0 14.50 15.10
IMAX 171215P00039000 P 12/15/17 39.0 15.60 16.10
IMAX 171215P00040000 P 12/15/17 40.0 16.70 17.10
IMAX 171215P00041000 P 12/15/17 41.0 17.50 18.10
IMAX 171215P00042000 P 12/15/17 42.0 18.60 19.10
IMAX 171215P00043000 P 12/15/17 43.0 19.60 20.10
IMAX 171215P00044000 P 12/15/17 44.0 20.50 21.10
IMAX 171215P00045000 P 12/15/17 45.0 21.60 22.10
IMAX 180316C00011000 C 03/16/18 11.0 12.00 12.50
IMAX 180316C00012000 C 03/16/18 12.0 11.10 11.70
IMAX 180316C00013000 C 03/16/18 13.0 10.10 10.70
IMAX 180316C00014000 C 03/16/18 14.0 9.20 9.70
IMAX 180316C00015000 C 03/16/18 15.0 8.10 8.70
IMAX 180316C00016000 C 03/16/18 16.0 7.30 7.90
IMAX 180316C00017000 C 03/16/18 17.0 6.60 7.00
IMAX 180316C00018000 C 03/16/18 18.0 5.80 6.20
IMAX 180316C00019000 C 03/16/18 19.0 5.00 5.30
IMAX 180316C00020000 C 03/16/18 20.0 4.30 4.60
IMAX 180316C00021000 C 03/16/18 21.0 3.60 4.00
IMAX 180316C00022000 C 03/16/18 22.0 3.00 3.20
IMAX 180316C00023000 C 03/16/18 23.0 2.50 2.80
IMAX 180316C00024000 C 03/16/18 24.0 2.00 2.30
IMAX 180316C00025000 C 03/16/18 25.0 1.65 1.90
IMAX 180316C00026000 C 03/16/18 26.0 1.30 1.55
IMAX 180316C00027000 C 03/16/18 27.0 1.00 1.25
IMAX 180316C00028000 C 03/16/18 28.0 0.80 1.00
IMAX 180316C00029000 C 03/16/18 29.0 0.60 0.85
IMAX 180316C00030000 C 03/16/18 30.0 0.50 0.70
IMAX 180316C00031000 C 03/16/18 31.0 0.40 0.55
IMAX 180316C00032000 C 03/16/18 32.0 0.30 0.45
IMAX 180316C00033000 C 03/16/18 33.0 0.25 0.40
IMAX 180316C00034000 C 03/16/18 34.0 0.15 0.35
IMAX 180316C00035000 C 03/16/18 35.0 0.15 0.30
IMAX 180316P00011000 P 03/16/18 11.0 0.00 0.15
IMAX 180316P00012000 P 03/16/18 12.0 0.05 0.15
IMAX 180316P00013000 P 03/16/18 13.0 0.10 0.20
IMAX 180316P00014000 P 03/16/18 14.0 0.15 0.25
IMAX 180316P00015000 P 03/16/18 15.0 0.20 0.35
IMAX 180316P00016000 P 03/16/18 16.0 0.30 0.45
IMAX 180316P00017000 P 03/16/18 17.0 0.40 0.55
IMAX 180316P00018000 P 03/16/18 18.0 0.60 0.75
IMAX 180316P00019000 P 03/16/18 19.0 0.80 0.95
IMAX 180316P00020000 P 03/16/18 20.0 1.05 1.20
IMAX 180316P00021000 P 03/16/18 21.0 1.35 1.55
IMAX 180316P00022000 P 03/16/18 22.0 1.70 1.90
IMAX 180316P00023000 P 03/16/18 23.0 2.15 2.40
IMAX 180316P00024000 P 03/16/18 24.0 2.65 2.90
IMAX 180316P00025000 P 03/16/18 25.0 3.20 3.60
IMAX 180316P00026000 P 03/16/18 26.0 3.90 4.20
IMAX 180316P00027000 P 03/16/18 27.0 4.60 4.90
IMAX 180316P00028000 P 03/16/18 28.0 5.30 5.70
IMAX 180316P00029000 P 03/16/18 29.0 6.20 6.50
IMAX 180316P00030000 P 03/16/18 30.0 7.00 7.40
IMAX 180316P00031000 P 03/16/18 31.0 7.90 8.30
IMAX 180316P00032000 P 03/16/18 32.0 8.80 9.20
IMAX 180316P00033000 P 03/16/18 33.0 9.80 10.30
IMAX 180316P00034000 P 03/16/18 34.0 10.70 11.20
IMAX 180316P00035000 P 03/16/18 35.0 11.70 12.20

OPRA data is delayed 15 minutes.