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 (2017-09-29)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IPGP 171117C00135000 C 11/17/17 135.0 66.90 68.40
IPGP 171117C00140000 C 11/17/17 140.0 60.70 64.50
IPGP 171117C00145000 C 11/17/17 145.0 56.60 58.40
IPGP 171117C00150000 C 11/17/17 150.0 51.80 53.60
IPGP 171117C00155000 C 11/17/17 155.0 47.10 49.00
IPGP 171117C00160000 C 11/17/17 160.0 42.20 43.90
IPGP 171117C00165000 C 11/17/17 165.0 37.50 38.90
IPGP 171117C00170000 C 11/17/17 170.0 32.80 34.00
IPGP 171117C00175000 C 11/17/17 175.0 28.30 29.20
IPGP 171117C00180000 C 11/17/17 180.0 23.80 24.80
IPGP 171117C00185000 C 11/17/17 185.0 19.80 20.60
IPGP 171117C00190000 C 11/17/17 190.0 16.00 16.60
IPGP 171117C00195000 C 11/17/17 195.0 12.20 13.10
IPGP 171117C00200000 C 11/17/17 200.0 9.20 10.00
IPGP 171117C00210000 C 11/17/17 210.0 4.80 5.20
IPGP 171117C00220000 C 11/17/17 220.0 2.15 2.45
IPGP 171117C00230000 C 11/17/17 230.0 0.80 1.00
IPGP 171117C00240000 C 11/17/17 240.0 0.10 0.45
IPGP 171117C00250000 C 11/17/17 250.0 0.00 0.50
IPGP 171117P00135000 P 11/17/17 135.0 0.00 0.70
IPGP 171117P00140000 P 11/17/17 140.0 0.00 0.75
IPGP 171117P00145000 P 11/17/17 145.0 0.00 0.50
IPGP 171117P00150000 P 11/17/17 150.0 0.05 0.25
IPGP 171117P00155000 P 11/17/17 155.0 0.15 0.35
IPGP 171117P00160000 P 11/17/17 160.0 0.25 0.45
IPGP 171117P00165000 P 11/17/17 165.0 0.40 0.65
IPGP 171117P00170000 P 11/17/17 170.0 0.70 0.90
IPGP 171117P00175000 P 11/17/17 175.0 1.05 1.45
IPGP 171117P00180000 P 11/17/17 180.0 1.60 1.85
IPGP 171117P00185000 P 11/17/17 185.0 2.35 2.70
IPGP 171117P00190000 P 11/17/17 190.0 3.40 3.80
IPGP 171117P00195000 P 11/17/17 195.0 4.80 5.30
IPGP 171117P00200000 P 11/17/17 200.0 6.70 7.20
IPGP 171117P00210000 P 11/17/17 210.0 12.00 12.80
IPGP 171117P00220000 P 11/17/17 220.0 19.30 19.90
IPGP 171117P00230000 P 11/17/17 230.0 27.30 28.80
IPGP 171117P00240000 P 11/17/17 240.0 36.70 38.90
IPGP 171117P00250000 P 11/17/17 250.0 47.00 48.40
IPGP 180119C00085000 C 01/19/18 85.0 115.40 119.80
IPGP 180119C00090000 C 01/19/18 90.0 110.50 115.00
IPGP 180119C00095000 C 01/19/18 95.0 105.50 109.80
IPGP 180119C00100000 C 01/19/18 100.0 100.50 104.30
IPGP 180119C00105000 C 01/19/18 105.0 95.60 100.10
IPGP 180119C00110000 C 01/19/18 110.0 90.50 94.80
IPGP 180119C00115000 C 01/19/18 115.0 85.60 90.20
IPGP 180119C00120000 C 01/19/18 120.0 80.80 85.40
IPGP 180119C00125000 C 01/19/18 125.0 75.70 80.30
IPGP 180119C00130000 C 01/19/18 130.0 70.70 75.50
IPGP 180119C00135000 C 01/19/18 135.0 66.00 69.90
IPGP 180119C00140000 C 01/19/18 140.0 61.00 65.10
IPGP 180119C00145000 C 01/19/18 145.0 56.10 60.10
IPGP 180119C00150000 C 01/19/18 150.0 51.30 55.30
IPGP 180119C00155000 C 01/19/18 155.0 47.60 50.80
IPGP 180119C00160000 C 01/19/18 160.0 42.60 46.00
IPGP 180119C00165000 C 01/19/18 165.0 37.40 40.30
IPGP 180119C00170000 C 01/19/18 170.0 34.40 35.50
IPGP 180119C00175000 C 01/19/18 175.0 30.10 31.10
IPGP 180119C00180000 C 01/19/18 180.0 25.80 26.90
IPGP 180119C00185000 C 01/19/18 185.0 21.90 23.00
IPGP 180119C00190000 C 01/19/18 190.0 18.20 19.30
IPGP 180119C00195000 C 01/19/18 195.0 14.90 16.20
IPGP 180119C00200000 C 01/19/18 200.0 11.90 12.80
IPGP 180119C00210000 C 01/19/18 210.0 7.50 8.20
IPGP 180119C00220000 C 01/19/18 220.0 4.20 4.70
IPGP 180119C00230000 C 01/19/18 230.0 2.00 2.85
IPGP 180119C00240000 C 01/19/18 240.0 1.05 1.65
IPGP 180119P00085000 P 01/19/18 85.0 0.00 2.15
IPGP 180119P00090000 P 01/19/18 90.0 0.00 2.15
IPGP 180119P00095000 P 01/19/18 95.0 0.00 1.50
IPGP 180119P00100000 P 01/19/18 100.0 0.00 1.50
IPGP 180119P00105000 P 01/19/18 105.0 0.00 1.60
IPGP 180119P00110000 P 01/19/18 110.0 0.00 2.15
IPGP 180119P00115000 P 01/19/18 115.0 0.00 1.90
IPGP 180119P00120000 P 01/19/18 120.0 0.00 1.65
IPGP 180119P00125000 P 01/19/18 125.0 0.10 1.65
IPGP 180119P00130000 P 01/19/18 130.0 0.00 0.25
IPGP 180119P00135000 P 01/19/18 135.0 0.15 0.35
IPGP 180119P00140000 P 01/19/18 140.0 0.25 0.45
IPGP 180119P00145000 P 01/19/18 145.0 0.35 0.55
IPGP 180119P00150000 P 01/19/18 150.0 0.45 0.90
IPGP 180119P00155000 P 01/19/18 155.0 0.60 2.65
IPGP 180119P00160000 P 01/19/18 160.0 0.85 1.10
IPGP 180119P00165000 P 01/19/18 165.0 1.20 2.20
IPGP 180119P00170000 P 01/19/18 170.0 1.70 2.65
IPGP 180119P00175000 P 01/19/18 175.0 2.20 2.80
IPGP 180119P00180000 P 01/19/18 180.0 3.00 3.50
IPGP 180119P00185000 P 01/19/18 185.0 3.90 4.50
IPGP 180119P00190000 P 01/19/18 190.0 5.30 6.20
IPGP 180119P00195000 P 01/19/18 195.0 7.00 7.70
IPGP 180119P00200000 P 01/19/18 200.0 8.90 9.70
IPGP 180119P00210000 P 01/19/18 210.0 14.10 15.50
IPGP 180119P00220000 P 01/19/18 220.0 20.50 21.80
IPGP 180119P00230000 P 01/19/18 230.0 28.80 30.10
IPGP 180119P00240000 P 01/19/18 240.0 36.50 39.20
IPGP 180420C00100000 C 04/20/18 100.0 101.20 106.00
IPGP 180420C00105000 C 04/20/18 105.0 96.30 101.00
IPGP 180420C00110000 C 04/20/18 110.0 91.50 96.30
IPGP 180420C00115000 C 04/20/18 115.0 86.50 91.40
IPGP 180420C00120000 C 04/20/18 120.0 81.70 86.50
IPGP 180420C00125000 C 04/20/18 125.0 77.00 81.70
IPGP 180420C00130000 C 04/20/18 130.0 72.10 77.00
IPGP 180420C00135000 C 04/20/18 135.0 67.50 72.30
IPGP 180420C00140000 C 04/20/18 140.0 62.60 67.50
IPGP 180420C00145000 C 04/20/18 145.0 58.00 62.80
IPGP 180420C00150000 C 04/20/18 150.0 53.50 58.40
IPGP 180420C00155000 C 04/20/18 155.0 49.00 53.90
IPGP 180420C00160000 C 04/20/18 160.0 45.90 48.70
IPGP 180420C00165000 C 04/20/18 165.0 40.50 45.10
IPGP 180420C00170000 C 04/20/18 170.0 36.20 40.50
IPGP 180420C00175000 C 04/20/18 175.0 32.70 37.20
IPGP 180420C00180000 C 04/20/18 180.0 30.10 31.80
IPGP 180420C00185000 C 04/20/18 185.0 26.40 28.10
IPGP 180420C00190000 C 04/20/18 190.0 23.60 24.70
IPGP 180420C00195000 C 04/20/18 195.0 20.60 21.60
IPGP 180420C00200000 C 04/20/18 200.0 17.80 18.60
IPGP 180420C00210000 C 04/20/18 210.0 13.00 13.70
IPGP 180420C00220000 C 04/20/18 220.0 9.10 9.70
IPGP 180420C00230000 C 04/20/18 230.0 6.10 6.80
IPGP 180420C00240000 C 04/20/18 240.0 3.80 5.10
IPGP 180420C00250000 C 04/20/18 250.0 2.50 3.20
IPGP 180420C00260000 C 04/20/18 260.0 1.60 2.20
IPGP 180420P00100000 P 04/20/18 100.0 0.00 2.10
IPGP 180420P00105000 P 04/20/18 105.0 0.05 0.55
IPGP 180420P00110000 P 04/20/18 110.0 0.20 2.10
IPGP 180420P00115000 P 04/20/18 115.0 0.30 1.70
IPGP 180420P00120000 P 04/20/18 120.0 0.30 1.75
IPGP 180420P00125000 P 04/20/18 125.0 0.50 1.90
IPGP 180420P00130000 P 04/20/18 130.0 0.80 2.05
IPGP 180420P00135000 P 04/20/18 135.0 0.95 1.55
IPGP 180420P00140000 P 04/20/18 140.0 1.20 2.00
IPGP 180420P00145000 P 04/20/18 145.0 1.50 2.65
IPGP 180420P00150000 P 04/20/18 150.0 1.90 3.50
IPGP 180420P00155000 P 04/20/18 155.0 2.40 3.80
IPGP 180420P00160000 P 04/20/18 160.0 3.00 3.50
IPGP 180420P00165000 P 04/20/18 165.0 3.70 4.40
IPGP 180420P00170000 P 04/20/18 170.0 4.50 5.50
IPGP 180420P00175000 P 04/20/18 175.0 5.60 7.00
IPGP 180420P00180000 P 04/20/18 180.0 6.80 7.60
IPGP 180420P00185000 P 04/20/18 185.0 8.30 8.80
IPGP 180420P00190000 P 04/20/18 190.0 9.60 10.70
IPGP 180420P00195000 P 04/20/18 195.0 11.70 12.30
IPGP 180420P00200000 P 04/20/18 200.0 13.70 14.80
IPGP 180420P00210000 P 04/20/18 210.0 18.80 19.60
IPGP 180420P00220000 P 04/20/18 220.0 24.70 25.70
IPGP 180420P00230000 P 04/20/18 230.0 30.20 34.80
IPGP 180420P00240000 P 04/20/18 240.0 38.40 42.80
IPGP 180420P00250000 P 04/20/18 250.0 47.60 51.30
IPGP 180420P00260000 P 04/20/18 260.0 55.90 60.00
IPGP 181221C00085000 C 12/21/18 85.0 118.00 123.00
IPGP 181221C00090000 C 12/21/18 90.0 113.10 118.00
IPGP 181221C00095000 C 12/21/18 95.0 108.50 113.30
IPGP 181221C00100000 C 12/21/18 100.0 103.60 108.50
IPGP 181221C00105000 C 12/21/18 105.0 99.10 104.00
IPGP 181221C00110000 C 12/21/18 110.0 94.50 99.30
IPGP 181221C00115000 C 12/21/18 115.0 90.00 94.90
IPGP 181221C00120000 C 12/21/18 120.0 85.50 90.40
IPGP 181221C00125000 C 12/21/18 125.0 81.60 85.00
IPGP 181221C00130000 C 12/21/18 130.0 76.60 81.50
IPGP 181221C00135000 C 12/21/18 135.0 72.50 77.30
IPGP 181221C00140000 C 12/21/18 140.0 68.70 72.00
IPGP 181221C00145000 C 12/21/18 145.0 64.20 68.30
IPGP 181221C00150000 C 12/21/18 150.0 60.50 64.00
IPGP 181221C00155000 C 12/21/18 155.0 56.10 60.90
IPGP 181221C00160000 C 12/21/18 160.0 52.90 56.40
IPGP 181221C00165000 C 12/21/18 165.0 49.90 51.80
IPGP 181221C00170000 C 12/21/18 170.0 45.80 48.10
IPGP 181221C00175000 C 12/21/18 175.0 43.40 44.70
IPGP 181221C00180000 C 12/21/18 180.0 40.00 41.70
IPGP 181221C00185000 C 12/21/18 185.0 36.80 38.30
IPGP 181221C00190000 C 12/21/18 190.0 33.80 35.40
IPGP 181221C00195000 C 12/21/18 195.0 31.80 32.60
IPGP 181221C00200000 C 12/21/18 200.0 28.80 30.00
IPGP 181221C00210000 C 12/21/18 210.0 24.10 25.20
IPGP 181221C00220000 C 12/21/18 220.0 19.70 21.00
IPGP 181221C00230000 C 12/21/18 230.0 16.40 17.40
IPGP 181221C00240000 C 12/21/18 240.0 13.50 14.30
IPGP 181221C00250000 C 12/21/18 250.0 10.70 11.80
IPGP 181221C00260000 C 12/21/18 260.0 8.80 9.50
IPGP 181221C00270000 C 12/21/18 270.0 7.20 7.70
IPGP 181221C00280000 C 12/21/18 280.0 5.70 6.20
IPGP 181221P00085000 P 12/21/18 85.0 0.50 2.70
IPGP 181221P00090000 P 12/21/18 90.0 0.80 2.45
IPGP 181221P00095000 P 12/21/18 95.0 1.00 1.55
IPGP 181221P00100000 P 12/21/18 100.0 1.20 1.80
IPGP 181221P00105000 P 12/21/18 105.0 1.45 1.95
IPGP 181221P00110000 P 12/21/18 110.0 1.70 2.20
IPGP 181221P00115000 P 12/21/18 115.0 2.05 2.35
IPGP 181221P00120000 P 12/21/18 120.0 2.40 2.80
IPGP 181221P00125000 P 12/21/18 125.0 2.85 3.50
IPGP 181221P00130000 P 12/21/18 130.0 3.40 4.00
IPGP 181221P00135000 P 12/21/18 135.0 4.00 4.60
IPGP 181221P00140000 P 12/21/18 140.0 4.70 5.50
IPGP 181221P00145000 P 12/21/18 145.0 5.50 6.10
IPGP 181221P00150000 P 12/21/18 150.0 6.40 7.00
IPGP 181221P00155000 P 12/21/18 155.0 7.10 7.90
IPGP 181221P00160000 P 12/21/18 160.0 8.50 9.00
IPGP 181221P00165000 P 12/21/18 165.0 9.80 10.30
IPGP 181221P00170000 P 12/21/18 170.0 11.20 11.70
IPGP 181221P00175000 P 12/21/18 175.0 12.70 13.20
IPGP 181221P00180000 P 12/21/18 180.0 14.30 15.00
IPGP 181221P00185000 P 12/21/18 185.0 16.10 16.80
IPGP 181221P00190000 P 12/21/18 190.0 18.10 18.80
IPGP 181221P00195000 P 12/21/18 195.0 20.30 21.40
IPGP 181221P00200000 P 12/21/18 200.0 22.30 23.70
IPGP 181221P00210000 P 12/21/18 210.0 27.70 28.60
IPGP 181221P00220000 P 12/21/18 220.0 33.20 34.60
IPGP 181221P00230000 P 12/21/18 230.0 39.50 41.10
IPGP 181221P00240000 P 12/21/18 240.0 46.30 47.50
IPGP 181221P00250000 P 12/21/18 250.0 54.20 55.60
IPGP 181221P00260000 P 12/21/18 260.0 60.20 65.00
IPGP 181221P00270000 P 12/21/18 270.0 69.50 72.90
IPGP 181221P00280000 P 12/21/18 280.0 79.00 80.60

OPRA data is delayed 15 minutes.