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 Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IPGP 170721C00060000 C 07/21/17 60.0 83.80 88.20
IPGP 170721C00065000 C 07/21/17 65.0 78.50 82.90
IPGP 170721C00070000 C 07/21/17 70.0 73.70 77.60
IPGP 170721C00075000 C 07/21/17 75.0 68.80 72.90
IPGP 170721C00080000 C 07/21/17 80.0 63.70 67.80
IPGP 170721C00085000 C 07/21/17 85.0 58.70 62.70
IPGP 170721C00090000 C 07/21/17 90.0 54.10 57.70
IPGP 170721C00095000 C 07/21/17 95.0 49.60 52.80
IPGP 170721C00100000 C 07/21/17 100.0 44.10 47.60
IPGP 170721C00105000 C 07/21/17 105.0 38.80 42.70
IPGP 170721C00110000 C 07/21/17 110.0 34.00 37.70
IPGP 170721C00115000 C 07/21/17 115.0 29.30 32.90
IPGP 170721C00120000 C 07/21/17 120.0 24.20 27.70
IPGP 170721C00125000 C 07/21/17 125.0 19.20 22.80
IPGP 170721C00130000 C 07/21/17 130.0 15.20 18.00
IPGP 170721C00135000 C 07/21/17 135.0 11.00 13.50
IPGP 170721C00140000 C 07/21/17 140.0 6.60 8.80
IPGP 170721C00145000 C 07/21/17 145.0 3.90 5.30
IPGP 170721C00150000 C 07/21/17 150.0 1.90 2.70
IPGP 170721C00155000 C 07/21/17 155.0 0.75 1.25
IPGP 170721C00160000 C 07/21/17 160.0 0.15 0.55
IPGP 170721C00165000 C 07/21/17 165.0 0.00 0.25
IPGP 170721P00060000 P 07/21/17 60.0 0.00 0.60
IPGP 170721P00065000 P 07/21/17 65.0 0.00 0.30
IPGP 170721P00070000 P 07/21/17 70.0 0.00 0.35
IPGP 170721P00075000 P 07/21/17 75.0 0.00 0.50
IPGP 170721P00080000 P 07/21/17 80.0 0.00 0.45
IPGP 170721P00085000 P 07/21/17 85.0 0.00 0.50
IPGP 170721P00090000 P 07/21/17 90.0 0.00 0.35
IPGP 170721P00095000 P 07/21/17 95.0 0.00 0.40
IPGP 170721P00100000 P 07/21/17 100.0 0.00 0.65
IPGP 170721P00105000 P 07/21/17 105.0 0.00 0.30
IPGP 170721P00110000 P 07/21/17 110.0 0.00 0.30
IPGP 170721P00115000 P 07/21/17 115.0 0.00 0.60
IPGP 170721P00120000 P 07/21/17 120.0 0.00 0.15
IPGP 170721P00125000 P 07/21/17 125.0 0.00 0.25
IPGP 170721P00130000 P 07/21/17 130.0 0.25 0.50
IPGP 170721P00135000 P 07/21/17 135.0 0.60 1.05
IPGP 170721P00140000 P 07/21/17 140.0 1.50 2.10
IPGP 170721P00145000 P 07/21/17 145.0 3.10 4.00
IPGP 170721P00150000 P 07/21/17 150.0 5.90 7.00
IPGP 170721P00155000 P 07/21/17 155.0 9.50 10.90
IPGP 170721P00160000 P 07/21/17 160.0 12.60 15.60
IPGP 170721P00165000 P 07/21/17 165.0 17.60 21.30
IPGP 170818C00095000 C 08/18/17 95.0 49.10 52.80
IPGP 170818C00100000 C 08/18/17 100.0 43.80 48.00
IPGP 170818C00105000 C 08/18/17 105.0 38.80 43.00
IPGP 170818C00110000 C 08/18/17 110.0 34.30 38.10
IPGP 170818C00115000 C 08/18/17 115.0 29.30 33.60
IPGP 170818C00120000 C 08/18/17 120.0 25.60 28.50
IPGP 170818C00125000 C 08/18/17 125.0 21.60 24.10
IPGP 170818C00130000 C 08/18/17 130.0 17.60 19.20
IPGP 170818C00135000 C 08/18/17 135.0 13.60 15.40
IPGP 170818C00140000 C 08/18/17 140.0 10.20 11.90
IPGP 170818C00145000 C 08/18/17 145.0 7.40 8.60
IPGP 170818C00150000 C 08/18/17 150.0 5.10 6.10
IPGP 170818C00155000 C 08/18/17 155.0 3.30 4.30
IPGP 170818C00160000 C 08/18/17 160.0 2.20 2.85
IPGP 170818C00165000 C 08/18/17 165.0 1.35 1.90
IPGP 170818C00170000 C 08/18/17 170.0 0.80 1.25
IPGP 170818C00175000 C 08/18/17 175.0 0.35 0.85
IPGP 170818C00180000 C 08/18/17 180.0 0.15 0.60
IPGP 170818C00185000 C 08/18/17 185.0 0.05 0.45
IPGP 170818P00095000 P 08/18/17 95.0 0.00 0.20
IPGP 170818P00100000 P 08/18/17 100.0 0.00 0.25
IPGP 170818P00105000 P 08/18/17 105.0 0.05 0.30
IPGP 170818P00110000 P 08/18/17 110.0 0.20 0.45
IPGP 170818P00115000 P 08/18/17 115.0 0.40 0.70
IPGP 170818P00120000 P 08/18/17 120.0 0.70 1.05
IPGP 170818P00125000 P 08/18/17 125.0 1.20 1.50
IPGP 170818P00130000 P 08/18/17 130.0 1.80 2.35
IPGP 170818P00135000 P 08/18/17 135.0 2.90 3.60
IPGP 170818P00140000 P 08/18/17 140.0 4.30 5.10
IPGP 170818P00145000 P 08/18/17 145.0 6.20 7.40
IPGP 170818P00150000 P 08/18/17 150.0 9.10 10.20
IPGP 170818P00155000 P 08/18/17 155.0 12.20 13.60
IPGP 170818P00160000 P 08/18/17 160.0 16.10 17.50
IPGP 170818P00165000 P 08/18/17 165.0 18.90 21.70
IPGP 170818P00170000 P 08/18/17 170.0 23.60 26.30
IPGP 170818P00175000 P 08/18/17 175.0 28.00 31.20
IPGP 170818P00180000 P 08/18/17 180.0 32.70 36.50
IPGP 170818P00185000 P 08/18/17 185.0 37.20 41.40
IPGP 171020C00075000 C 10/20/17 75.0 69.00 73.40
IPGP 171020C00080000 C 10/20/17 80.0 64.10 68.50
IPGP 171020C00085000 C 10/20/17 85.0 59.20 63.60
IPGP 171020C00090000 C 10/20/17 90.0 54.40 58.90
IPGP 171020C00095000 C 10/20/17 95.0 49.70 54.00
IPGP 171020C00100000 C 10/20/17 100.0 44.70 48.80
IPGP 171020C00105000 C 10/20/17 105.0 39.90 44.10
IPGP 171020C00110000 C 10/20/17 110.0 35.70 39.10
IPGP 171020C00115000 C 10/20/17 115.0 31.60 34.70
IPGP 171020C00120000 C 10/20/17 120.0 27.50 29.80
IPGP 171020C00125000 C 10/20/17 125.0 23.50 25.00
IPGP 171020C00130000 C 10/20/17 130.0 19.50 21.30
IPGP 171020C00135000 C 10/20/17 135.0 15.80 17.60
IPGP 171020C00140000 C 10/20/17 140.0 12.70 14.00
IPGP 171020C00145000 C 10/20/17 145.0 9.90 11.20
IPGP 171020C00150000 C 10/20/17 150.0 7.50 8.60
IPGP 171020C00155000 C 10/20/17 155.0 5.60 6.70
IPGP 171020C00160000 C 10/20/17 160.0 4.10 5.30
IPGP 171020C00165000 C 10/20/17 165.0 2.80 3.70
IPGP 171020C00170000 C 10/20/17 170.0 2.10 2.80
IPGP 171020C00175000 C 10/20/17 175.0 1.45 2.05
IPGP 171020C00180000 C 10/20/17 180.0 1.00 1.50
IPGP 171020P00075000 P 10/20/17 75.0 0.00 0.70
IPGP 171020P00080000 P 10/20/17 80.0 0.00 0.70
IPGP 171020P00085000 P 10/20/17 85.0 0.00 0.30
IPGP 171020P00090000 P 10/20/17 90.0 0.00 0.35
IPGP 171020P00095000 P 10/20/17 95.0 0.10 0.45
IPGP 171020P00100000 P 10/20/17 100.0 0.30 0.80
IPGP 171020P00105000 P 10/20/17 105.0 0.35 0.80
IPGP 171020P00110000 P 10/20/17 110.0 0.70 1.15
IPGP 171020P00115000 P 10/20/17 115.0 1.15 1.55
IPGP 171020P00120000 P 10/20/17 120.0 1.65 2.15
IPGP 171020P00125000 P 10/20/17 125.0 2.35 3.00
IPGP 171020P00130000 P 10/20/17 130.0 3.30 4.10
IPGP 171020P00135000 P 10/20/17 135.0 4.60 5.70
IPGP 171020P00140000 P 10/20/17 140.0 6.30 7.00
IPGP 171020P00145000 P 10/20/17 145.0 8.40 9.50
IPGP 171020P00150000 P 10/20/17 150.0 11.00 12.10
IPGP 171020P00155000 P 10/20/17 155.0 13.90 15.30
IPGP 171020P00160000 P 10/20/17 160.0 17.40 18.80
IPGP 171020P00165000 P 10/20/17 165.0 21.30 22.60
IPGP 171020P00170000 P 10/20/17 170.0 25.20 27.10
IPGP 171020P00175000 P 10/20/17 175.0 28.90 31.40
IPGP 171020P00180000 P 10/20/17 180.0 33.10 36.00
IPGP 180119C00085000 C 01/19/18 85.0 59.60 63.90
IPGP 180119C00090000 C 01/19/18 90.0 54.50 59.40
IPGP 180119C00095000 C 01/19/18 95.0 50.30 54.50
IPGP 180119C00100000 C 01/19/18 100.0 45.70 49.70
IPGP 180119C00105000 C 01/19/18 105.0 40.70 45.50
IPGP 180119C00110000 C 01/19/18 110.0 37.30 40.60
IPGP 180119C00115000 C 01/19/18 115.0 33.60 36.50
IPGP 180119C00120000 C 01/19/18 120.0 29.60 32.30
IPGP 180119C00125000 C 01/19/18 125.0 25.90 28.30
IPGP 180119C00130000 C 01/19/18 130.0 22.10 25.30
IPGP 180119C00135000 C 01/19/18 135.0 18.90 21.30
IPGP 180119C00140000 C 01/19/18 140.0 16.00 17.20
IPGP 180119C00145000 C 01/19/18 145.0 13.20 14.90
IPGP 180119C00150000 C 01/19/18 150.0 10.90 12.60
IPGP 180119C00155000 C 01/19/18 155.0 8.90 10.30
IPGP 180119C00160000 C 01/19/18 160.0 7.20 8.50
IPGP 180119C00165000 C 01/19/18 165.0 5.70 7.30
IPGP 180119C00170000 C 01/19/18 170.0 4.60 5.70
IPGP 180119C00175000 C 01/19/18 175.0 3.50 4.40
IPGP 180119C00180000 C 01/19/18 180.0 2.75 3.80
IPGP 180119C00185000 C 01/19/18 185.0 2.00 2.90
IPGP 180119C00190000 C 01/19/18 190.0 1.60 2.20
IPGP 180119C00195000 C 01/19/18 195.0 1.10 1.95
IPGP 180119P00085000 P 01/19/18 85.0 0.30 1.45
IPGP 180119P00090000 P 01/19/18 90.0 0.40 1.80
IPGP 180119P00095000 P 01/19/18 95.0 0.60 1.15
IPGP 180119P00100000 P 01/19/18 100.0 0.85 2.20
IPGP 180119P00105000 P 01/19/18 105.0 1.30 2.05
IPGP 180119P00110000 P 01/19/18 110.0 1.90 2.70
IPGP 180119P00115000 P 01/19/18 115.0 2.55 3.50
IPGP 180119P00120000 P 01/19/18 120.0 3.40 5.80
IPGP 180119P00125000 P 01/19/18 125.0 4.50 6.00
IPGP 180119P00130000 P 01/19/18 130.0 5.80 8.30
IPGP 180119P00135000 P 01/19/18 135.0 7.30 8.60
IPGP 180119P00140000 P 01/19/18 140.0 9.10 10.50
IPGP 180119P00145000 P 01/19/18 145.0 11.20 12.70
IPGP 180119P00150000 P 01/19/18 150.0 13.90 15.60
IPGP 180119P00155000 P 01/19/18 155.0 16.70 18.20
IPGP 180119P00160000 P 01/19/18 160.0 19.60 21.40
IPGP 180119P00165000 P 01/19/18 165.0 23.00 25.20
IPGP 180119P00170000 P 01/19/18 170.0 26.00 29.20
IPGP 180119P00175000 P 01/19/18 175.0 30.20 33.30
IPGP 180119P00180000 P 01/19/18 180.0 34.40 37.80
IPGP 180119P00185000 P 01/19/18 185.0 38.80 41.80
IPGP 180119P00190000 P 01/19/18 190.0 43.60 46.50
IPGP 180119P00195000 P 01/19/18 195.0 47.80 52.00

OPRA data is delayed 15 minutes.