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
IRBT 171117C00050000 C 11/17/17 50.0 26.00 27.60
IRBT 171117C00055000 C 11/17/17 55.0 21.30 22.30
IRBT 171117C00060000 C 11/17/17 60.0 16.50 17.60
IRBT 171117C00065000 C 11/17/17 65.0 12.50 13.10
IRBT 171117C00067500 C 11/17/17 67.5 10.60 11.20
IRBT 171117C00070000 C 11/17/17 70.0 8.90 9.50
IRBT 171117C00072500 C 11/17/17 72.5 7.40 7.90
IRBT 171117C00075000 C 11/17/17 75.0 6.00 6.60
IRBT 171117C00077500 C 11/17/17 77.5 4.90 5.30
IRBT 171117C00080000 C 11/17/17 80.0 3.70 4.30
IRBT 171117C00082500 C 11/17/17 82.5 3.00 3.30
IRBT 171117C00085000 C 11/17/17 85.0 2.20 2.65
IRBT 171117C00087500 C 11/17/17 87.5 1.75 2.10
IRBT 171117C00090000 C 11/17/17 90.0 1.30 1.65
IRBT 171117C00095000 C 11/17/17 95.0 0.70 0.95
IRBT 171117C00100000 C 11/17/17 100.0 0.40 0.60
IRBT 171117C00105000 C 11/17/17 105.0 0.20 0.35
IRBT 171117C00110000 C 11/17/17 110.0 0.10 0.20
IRBT 171117C00115000 C 11/17/17 115.0 0.00 0.15
IRBT 171117C00120000 C 11/17/17 120.0 0.00 0.25
IRBT 171117C00125000 C 11/17/17 125.0 0.00 0.20
IRBT 171117P00050000 P 11/17/17 50.0 0.00 0.25
IRBT 171117P00055000 P 11/17/17 55.0 0.15 0.35
IRBT 171117P00060000 P 11/17/17 60.0 0.55 0.80
IRBT 171117P00065000 P 11/17/17 65.0 1.25 1.45
IRBT 171117P00067500 P 11/17/17 67.5 1.85 2.15
IRBT 171117P00070000 P 11/17/17 70.0 2.60 3.00
IRBT 171117P00072500 P 11/17/17 72.5 3.50 3.90
IRBT 171117P00075000 P 11/17/17 75.0 4.60 4.90
IRBT 171117P00077500 P 11/17/17 77.5 5.90 6.40
IRBT 171117P00080000 P 11/17/17 80.0 7.40 7.90
IRBT 171117P00082500 P 11/17/17 82.5 9.10 9.60
IRBT 171117P00085000 P 11/17/17 85.0 10.90 11.40
IRBT 171117P00087500 P 11/17/17 87.5 12.80 13.30
IRBT 171117P00090000 P 11/17/17 90.0 14.80 15.40
IRBT 171117P00095000 P 11/17/17 95.0 19.30 19.80
IRBT 171117P00100000 P 11/17/17 100.0 23.80 24.80
IRBT 171117P00105000 P 11/17/17 105.0 28.70 29.90
IRBT 171117P00110000 P 11/17/17 110.0 33.50 34.50
IRBT 171117P00115000 P 11/17/17 115.0 38.60 39.80
IRBT 171117P00120000 P 11/17/17 120.0 43.10 45.00
IRBT 171117P00125000 P 11/17/17 125.0 48.50 50.70
IRBT 171215C00042500 C 12/15/17 42.5 33.60 36.40
IRBT 171215C00045000 C 12/15/17 45.0 31.20 33.80
IRBT 171215C00047500 C 12/15/17 47.5 28.50 30.00
IRBT 171215C00050000 C 12/15/17 50.0 26.30 28.40
IRBT 171215C00055000 C 12/15/17 55.0 21.70 22.90
IRBT 171215C00060000 C 12/15/17 60.0 17.30 18.20
IRBT 171215C00062500 C 12/15/17 62.5 15.10 16.40
IRBT 171215C00065000 C 12/15/17 65.0 13.10 13.70
IRBT 171215C00067500 C 12/15/17 67.5 11.30 12.00
IRBT 171215C00070000 C 12/15/17 70.0 9.70 10.10
IRBT 171215C00072500 C 12/15/17 72.5 8.00 8.60
IRBT 171215C00075000 C 12/15/17 75.0 7.00 7.60
IRBT 171215C00077500 C 12/15/17 77.5 5.70 6.40
IRBT 171215C00080000 C 12/15/17 80.0 4.40 5.00
IRBT 171215C00082500 C 12/15/17 82.5 3.70 4.20
IRBT 171215C00085000 C 12/15/17 85.0 3.00 3.40
IRBT 171215C00087500 C 12/15/17 87.5 2.60 2.75
IRBT 171215C00090000 C 12/15/17 90.0 2.00 2.25
IRBT 171215C00092500 C 12/15/17 92.5 1.60 1.85
IRBT 171215C00095000 C 12/15/17 95.0 1.25 1.60
IRBT 171215C00097500 C 12/15/17 97.5 1.00 1.30
IRBT 171215C00100000 C 12/15/17 100.0 0.80 1.15
IRBT 171215C00105000 C 12/15/17 105.0 0.45 0.70
IRBT 171215C00110000 C 12/15/17 110.0 0.25 0.45
IRBT 171215C00115000 C 12/15/17 115.0 0.15 0.35
IRBT 171215C00120000 C 12/15/17 120.0 0.05 0.30
IRBT 171215C00125000 C 12/15/17 125.0 0.00 0.20
IRBT 171215C00130000 C 12/15/17 130.0 0.00 0.20
IRBT 171215C00135000 C 12/15/17 135.0 0.00 0.10
IRBT 171215C00140000 C 12/15/17 140.0 0.00 0.35
IRBT 171215C00145000 C 12/15/17 145.0 0.00 0.35
IRBT 171215C00150000 C 12/15/17 150.0 0.00 0.05
IRBT 171215C00155000 C 12/15/17 155.0 0.00 0.20
IRBT 171215C00160000 C 12/15/17 160.0 0.00 0.10
IRBT 171215P00042500 P 12/15/17 42.5 0.00 0.20
IRBT 171215P00045000 P 12/15/17 45.0 0.05 0.25
IRBT 171215P00047500 P 12/15/17 47.5 0.15 0.30
IRBT 171215P00050000 P 12/15/17 50.0 0.20 0.40
IRBT 171215P00055000 P 12/15/17 55.0 0.50 0.75
IRBT 171215P00060000 P 12/15/17 60.0 1.00 1.45
IRBT 171215P00062500 P 12/15/17 62.5 1.35 1.80
IRBT 171215P00065000 P 12/15/17 65.0 1.90 2.40
IRBT 171215P00067500 P 12/15/17 67.5 2.50 2.95
IRBT 171215P00070000 P 12/15/17 70.0 3.30 3.70
IRBT 171215P00072500 P 12/15/17 72.5 4.20 4.70
IRBT 171215P00075000 P 12/15/17 75.0 5.40 5.90
IRBT 171215P00077500 P 12/15/17 77.5 6.70 7.20
IRBT 171215P00080000 P 12/15/17 80.0 8.10 8.60
IRBT 171215P00082500 P 12/15/17 82.5 9.80 10.20
IRBT 171215P00085000 P 12/15/17 85.0 11.50 12.00
IRBT 171215P00087500 P 12/15/17 87.5 13.40 13.90
IRBT 171215P00090000 P 12/15/17 90.0 15.40 15.90
IRBT 171215P00092500 P 12/15/17 92.5 17.40 18.00
IRBT 171215P00095000 P 12/15/17 95.0 19.70 20.50
IRBT 171215P00097500 P 12/15/17 97.5 21.90 23.10
IRBT 171215P00100000 P 12/15/17 100.0 24.20 24.70
IRBT 171215P00105000 P 12/15/17 105.0 28.90 30.60
IRBT 171215P00110000 P 12/15/17 110.0 33.70 35.20
IRBT 171215P00115000 P 12/15/17 115.0 38.50 39.90
IRBT 171215P00120000 P 12/15/17 120.0 43.40 45.70
IRBT 171215P00125000 P 12/15/17 125.0 48.40 50.60
IRBT 171215P00130000 P 12/15/17 130.0 53.50 55.70
IRBT 171215P00135000 P 12/15/17 135.0 58.50 60.70
IRBT 171215P00140000 P 12/15/17 140.0 63.60 66.10
IRBT 171215P00145000 P 12/15/17 145.0 68.40 70.70
IRBT 171215P00150000 P 12/15/17 150.0 73.50 76.10
IRBT 171215P00155000 P 12/15/17 155.0 78.50 80.70
IRBT 171215P00160000 P 12/15/17 160.0 83.50 86.10
IRBT 180316C00042500 C 03/16/18 42.5 32.70 36.20
IRBT 180316C00045000 C 03/16/18 45.0 30.40 32.90
IRBT 180316C00047500 C 03/16/18 47.5 29.20 30.90
IRBT 180316C00050000 C 03/16/18 50.0 27.20 28.10
IRBT 180316C00055000 C 03/16/18 55.0 23.10 23.70
IRBT 180316C00060000 C 03/16/18 60.0 19.20 19.80
IRBT 180316C00065000 C 03/16/18 65.0 15.70 16.20
IRBT 180316C00067500 C 03/16/18 67.5 14.00 15.20
IRBT 180316C00070000 C 03/16/18 70.0 12.70 13.00
IRBT 180316C00072500 C 03/16/18 72.5 11.10 11.60
IRBT 180316C00075000 C 03/16/18 75.0 9.80 10.70
IRBT 180316C00077500 C 03/16/18 77.5 8.70 9.20
IRBT 180316C00080000 C 03/16/18 80.0 7.50 8.40
IRBT 180316C00082500 C 03/16/18 82.5 6.70 7.20
IRBT 180316C00085000 C 03/16/18 85.0 5.70 6.40
IRBT 180316C00087500 C 03/16/18 87.5 5.10 5.60
IRBT 180316C00090000 C 03/16/18 90.0 4.30 4.90
IRBT 180316C00092500 C 03/16/18 92.5 3.70 4.20
IRBT 180316C00095000 C 03/16/18 95.0 3.20 3.60
IRBT 180316C00097500 C 03/16/18 97.5 2.80 3.30
IRBT 180316C00100000 C 03/16/18 100.0 2.35 2.80
IRBT 180316C00105000 C 03/16/18 105.0 1.75 2.05
IRBT 180316C00110000 C 03/16/18 110.0 1.25 1.55
IRBT 180316C00115000 C 03/16/18 115.0 0.90 1.15
IRBT 180316C00120000 C 03/16/18 120.0 0.65 0.85
IRBT 180316C00125000 C 03/16/18 125.0 0.45 0.65
IRBT 180316C00130000 C 03/16/18 130.0 0.30 0.50
IRBT 180316C00135000 C 03/16/18 135.0 0.20 0.35
IRBT 180316C00140000 C 03/16/18 140.0 0.15 0.30
IRBT 180316C00145000 C 03/16/18 145.0 0.10 0.25
IRBT 180316C00150000 C 03/16/18 150.0 0.05 0.20
IRBT 180316C00155000 C 03/16/18 155.0 0.05 0.15
IRBT 180316C00160000 C 03/16/18 160.0 0.00 0.10
IRBT 180316P00042500 P 03/16/18 42.5 0.30 0.50
IRBT 180316P00045000 P 03/16/18 45.0 0.45 0.65
IRBT 180316P00047500 P 03/16/18 47.5 0.65 0.85
IRBT 180316P00050000 P 03/16/18 50.0 0.90 1.15
IRBT 180316P00055000 P 03/16/18 55.0 1.55 1.85
IRBT 180316P00060000 P 03/16/18 60.0 2.55 2.90
IRBT 180316P00065000 P 03/16/18 65.0 4.00 4.40
IRBT 180316P00067500 P 03/16/18 67.5 4.80 5.30
IRBT 180316P00070000 P 03/16/18 70.0 5.80 6.30
IRBT 180316P00072500 P 03/16/18 72.5 6.80 7.40
IRBT 180316P00075000 P 03/16/18 75.0 8.10 8.60
IRBT 180316P00077500 P 03/16/18 77.5 9.40 9.90
IRBT 180316P00080000 P 03/16/18 80.0 10.80 11.40
IRBT 180316P00082500 P 03/16/18 82.5 12.30 13.00
IRBT 180316P00085000 P 03/16/18 85.0 14.00 14.50
IRBT 180316P00087500 P 03/16/18 87.5 15.70 16.30
IRBT 180316P00090000 P 03/16/18 90.0 17.50 18.10
IRBT 180316P00092500 P 03/16/18 92.5 19.40 19.90
IRBT 180316P00095000 P 03/16/18 95.0 21.40 21.90
IRBT 180316P00097500 P 03/16/18 97.5 23.40 24.00
IRBT 180316P00100000 P 03/16/18 100.0 25.50 26.00
IRBT 180316P00105000 P 03/16/18 105.0 29.80 30.40
IRBT 180316P00110000 P 03/16/18 110.0 34.50 34.90
IRBT 180316P00115000 P 03/16/18 115.0 38.50 39.60
IRBT 180316P00120000 P 03/16/18 120.0 43.60 44.70
IRBT 180316P00125000 P 03/16/18 125.0 47.60 50.10
IRBT 180316P00130000 P 03/16/18 130.0 53.00 55.40
IRBT 180316P00135000 P 03/16/18 135.0 57.60 60.30
IRBT 180316P00140000 P 03/16/18 140.0 62.70 65.10
IRBT 180316P00145000 P 03/16/18 145.0 67.20 70.30
IRBT 180316P00150000 P 03/16/18 150.0 72.40 74.40
IRBT 180316P00155000 P 03/16/18 155.0 77.40 79.30
IRBT 180316P00160000 P 03/16/18 160.0 82.00 85.10

OPRA data is delayed 15 minutes.