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 (2016-06-10)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IMS 160819C00012500 C 08/19/16 12.5 15.70 18.50
IMS 160819C00015000 C 08/19/16 15.0 12.90 17.40
IMS 160819C00017500 C 08/19/16 17.5 10.30 14.70
IMS 160819C00020000 C 08/19/16 20.0 7.90 12.40
IMS 160819C00022500 C 08/19/16 22.5 6.40 8.40
IMS 160819C00025000 C 08/19/16 25.0 2.90 7.40
IMS 160819C00030000 C 08/19/16 30.0 0.10 0.85
IMS 160819C00035000 C 08/19/16 35.0 0.00 0.50
IMS 160819P00012500 P 08/19/16 12.5 0.00 0.50
IMS 160819P00015000 P 08/19/16 15.0 0.00 4.80
IMS 160819P00017500 P 08/19/16 17.5 0.00 4.80
IMS 160819P00020000 P 08/19/16 20.0 0.00 4.80
IMS 160819P00022500 P 08/19/16 22.5 0.00 4.80
IMS 160819P00025000 P 08/19/16 25.0 0.00 4.70
IMS 160819P00030000 P 08/19/16 30.0 0.25 1.05
IMS 160819P00035000 P 08/19/16 35.0 3.20 7.40
IMS 160916C00012500 C 09/16/16 12.5 15.70 18.50
IMS 160916C00015000 C 09/16/16 15.0 12.80 17.40
IMS 160916C00017500 C 09/16/16 17.5 10.30 14.90
IMS 160916C00020000 C 09/16/16 20.0 9.70 10.50
IMS 160916C00022500 C 09/16/16 22.5 5.30 9.90
IMS 160916C00025000 C 09/16/16 25.0 2.90 6.30
IMS 160916C00030000 C 09/16/16 30.0 0.30 1.20
IMS 160916C00035000 C 09/16/16 35.0 0.00 0.50
IMS 160916P00012500 P 09/16/16 12.5 0.00 0.50
IMS 160916P00015000 P 09/16/16 15.0 0.00 4.80
IMS 160916P00017500 P 09/16/16 17.5 0.00 4.80
IMS 160916P00020000 P 09/16/16 20.0 0.00 0.50
IMS 160916P00022500 P 09/16/16 22.5 0.00 4.80
IMS 160916P00025000 P 09/16/16 25.0 0.00 0.50
IMS 160916P00030000 P 09/16/16 30.0 0.45 1.60
IMS 160916P00035000 P 09/16/16 35.0 4.00 6.80
IMS 161216C00015000 C 12/16/16 15.0 12.80 16.10
IMS 161216C00017500 C 12/16/16 17.5 10.40 14.90
IMS 161216C00020000 C 12/16/16 20.0 7.90 12.50
IMS 161216C00022500 C 12/16/16 22.5 5.30 10.00
IMS 161216C00025000 C 12/16/16 25.0 3.10 7.30
IMS 161216C00030000 C 12/16/16 30.0 0.70 2.25
IMS 161216C00035000 C 12/16/16 35.0 0.00 0.75
IMS 161216P00015000 P 12/16/16 15.0 0.00 0.50
IMS 161216P00017500 P 12/16/16 17.5 0.00 4.80
IMS 161216P00020000 P 12/16/16 20.0 0.00 4.80
IMS 161216P00022500 P 12/16/16 22.5 0.00 4.80
IMS 161216P00025000 P 12/16/16 25.0 0.10 0.65
IMS 161216P00030000 P 12/16/16 30.0 1.10 2.60
IMS 161216P00035000 P 12/16/16 35.0 4.70 6.10
IMS 170317C00015000 C 03/17/17 15.0 13.90 16.80
IMS 170317C00017500 C 03/17/17 17.5 10.40 15.00
IMS 170317C00020000 C 03/17/17 20.0 7.80 12.50
IMS 170317C00022500 C 03/17/17 22.5 5.50 10.20
IMS 170317C00025000 C 03/17/17 25.0 3.40 7.70
IMS 170317C00030000 C 03/17/17 30.0 0.95 3.20
IMS 170317C00035000 C 03/17/17 35.0 0.20 0.80
IMS 170317C00040000 C 03/17/17 40.0 0.00 0.50
IMS 170317P00015000 P 03/17/17 15.0 0.00 0.50
IMS 170317P00017500 P 03/17/17 17.5 0.00 4.80
IMS 170317P00020000 P 03/17/17 20.0 0.00 4.80
IMS 170317P00022500 P 03/17/17 22.5 0.00 4.80
IMS 170317P00025000 P 03/17/17 25.0 0.30 0.95
IMS 170317P00030000 P 03/17/17 30.0 1.30 3.40
IMS 170317P00035000 P 03/17/17 35.0 3.50 7.10
IMS 170317P00040000 P 03/17/17 40.0 9.30 11.10

OPRA data is delayed 15 minutes.