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 (2016-09-02)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INT 161021C00022500 C 10/21/16 22.5 23.50 25.20
INT 161021C00025000 C 10/21/16 25.0 19.30 23.80
INT 161021C00030000 C 10/21/16 30.0 14.70 19.40
INT 161021C00035000 C 10/21/16 35.0 11.40 12.90
INT 161021C00040000 C 10/21/16 40.0 5.90 7.70
INT 161021C00045000 C 10/21/16 45.0 1.90 2.90
INT 161021C00050000 C 10/21/16 50.0 0.00 0.45
INT 161021C00055000 C 10/21/16 55.0 0.00 0.30
INT 161021C00060000 C 10/21/16 60.0 0.00 0.30
INT 161021C00065000 C 10/21/16 65.0 0.00 0.30
INT 161021P00022500 P 10/21/16 22.5 0.00 0.30
INT 161021P00025000 P 10/21/16 25.0 0.00 0.30
INT 161021P00030000 P 10/21/16 30.0 0.00 0.30
INT 161021P00035000 P 10/21/16 35.0 0.00 0.30
INT 161021P00040000 P 10/21/16 40.0 0.00 0.35
INT 161021P00045000 P 10/21/16 45.0 0.30 0.60
INT 161021P00050000 P 10/21/16 50.0 2.50 4.10
INT 161021P00055000 P 10/21/16 55.0 6.90 8.90
INT 161021P00060000 P 10/21/16 60.0 10.60 15.50
INT 161021P00065000 P 10/21/16 65.0 17.30 18.90
INT 161118C00025000 C 11/18/16 25.0 21.10 22.70
INT 161118C00030000 C 11/18/16 30.0 16.40 17.90
INT 161118C00035000 C 11/18/16 35.0 11.00 12.80
INT 161118C00040000 C 11/18/16 40.0 6.70 7.80
INT 161118C00045000 C 11/18/16 45.0 2.90 3.60
INT 161118C00050000 C 11/18/16 50.0 0.75 1.20
INT 161118C00055000 C 11/18/16 55.0 0.00 0.45
INT 161118C00060000 C 11/18/16 60.0 0.00 0.35
INT 161118C00065000 C 11/18/16 65.0 0.00 0.30
INT 161118C00070000 C 11/18/16 70.0 0.00 0.30
INT 161118P00025000 P 11/18/16 25.0 0.00 0.30
INT 161118P00030000 P 11/18/16 30.0 0.00 0.35
INT 161118P00035000 P 11/18/16 35.0 0.00 0.40
INT 161118P00040000 P 11/18/16 40.0 0.10 0.60
INT 161118P00045000 P 11/18/16 45.0 1.30 1.55
INT 161118P00050000 P 11/18/16 50.0 3.90 4.40
INT 161118P00055000 P 11/18/16 55.0 7.40 8.80
INT 161118P00060000 P 11/18/16 60.0 12.30 13.70
INT 161118P00065000 P 11/18/16 65.0 17.40 18.90
INT 161118P00070000 P 11/18/16 70.0 22.30 23.90
INT 170217C00022500 C 02/17/17 22.5 23.60 25.30
INT 170217C00025000 C 02/17/17 25.0 20.90 22.90
INT 170217C00030000 C 02/17/17 30.0 16.00 17.80
INT 170217C00035000 C 02/17/17 35.0 11.60 12.90
INT 170217C00040000 C 02/17/17 40.0 7.20 8.00
INT 170217C00045000 C 02/17/17 45.0 4.00 4.60
INT 170217C00050000 C 02/17/17 50.0 1.70 2.25
INT 170217C00055000 C 02/17/17 55.0 0.50 1.00
INT 170217C00060000 C 02/17/17 60.0 0.05 0.45
INT 170217C00065000 C 02/17/17 65.0 0.00 0.55
INT 170217P00022500 P 02/17/17 22.5 0.00 0.50
INT 170217P00025000 P 02/17/17 25.0 0.00 0.50
INT 170217P00030000 P 02/17/17 30.0 0.00 0.60
INT 170217P00035000 P 02/17/17 35.0 0.10 0.85
INT 170217P00040000 P 02/17/17 40.0 0.75 1.35
INT 170217P00045000 P 02/17/17 45.0 2.30 2.80
INT 170217P00050000 P 02/17/17 50.0 5.00 5.40
INT 170217P00055000 P 02/17/17 55.0 8.40 10.30
INT 170217P00060000 P 02/17/17 60.0 12.30 14.00
INT 170217P00065000 P 02/17/17 65.0 17.40 18.80
INT 170519C00022500 C 05/19/17 22.5 23.90 25.30
INT 170519C00025000 C 05/19/17 25.0 20.90 23.10
INT 170519C00030000 C 05/19/17 30.0 15.00 18.40
INT 170519C00035000 C 05/19/17 35.0 11.80 13.40
INT 170519C00040000 C 05/19/17 40.0 6.70 11.00
INT 170519C00045000 C 05/19/17 45.0 4.80 5.70
INT 170519C00050000 C 05/19/17 50.0 2.15 3.50
INT 170519C00055000 C 05/19/17 55.0 1.20 2.00
INT 170519C00060000 C 05/19/17 60.0 0.45 0.85
INT 170519C00065000 C 05/19/17 65.0 0.05 0.85
INT 170519P00022500 P 05/19/17 22.5 0.00 0.65
INT 170519P00025000 P 05/19/17 25.0 0.00 0.70
INT 170519P00030000 P 05/19/17 30.0 0.10 0.90
INT 170519P00035000 P 05/19/17 35.0 0.30 1.30
INT 170519P00040000 P 05/19/17 40.0 1.40 2.15
INT 170519P00045000 P 05/19/17 45.0 2.80 3.80
INT 170519P00050000 P 05/19/17 50.0 5.70 6.40
INT 170519P00055000 P 05/19/17 55.0 8.70 10.30
INT 170519P00060000 P 05/19/17 60.0 13.00 14.50
INT 170519P00065000 P 05/19/17 65.0 17.40 19.10

OPRA data is delayed 15 minutes.