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 (2016-08-26)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IRM 161021C00015000 C 10/21/16 15.0 22.00 23.00
IRM 161021C00017500 C 10/21/16 17.5 17.90 22.10
IRM 161021C00020000 C 10/21/16 20.0 16.90 18.10
IRM 161021C00022500 C 10/21/16 22.5 14.40 15.60
IRM 161021C00025000 C 10/21/16 25.0 11.90 13.10
IRM 161021C00027500 C 10/21/16 27.5 9.50 10.60
IRM 161021C00030000 C 10/21/16 30.0 7.00 8.10
IRM 161021C00032500 C 10/21/16 32.5 4.50 5.50
IRM 161021C00035000 C 10/21/16 35.0 2.20 3.10
IRM 161021C00037500 C 10/21/16 37.5 0.85 1.05
IRM 161021C00040000 C 10/21/16 40.0 0.05 0.35
IRM 161021C00042500 C 10/21/16 42.5 0.00 0.10
IRM 161021C00045000 C 10/21/16 45.0 0.00 0.30
IRM 161021P00015000 P 10/21/16 15.0 0.00 0.30
IRM 161021P00017500 P 10/21/16 17.5 0.00 0.30
IRM 161021P00020000 P 10/21/16 20.0 0.00 0.30
IRM 161021P00022500 P 10/21/16 22.5 0.00 0.30
IRM 161021P00025000 P 10/21/16 25.0 0.00 0.30
IRM 161021P00027500 P 10/21/16 27.5 0.00 0.30
IRM 161021P00030000 P 10/21/16 30.0 0.00 0.20
IRM 161021P00032500 P 10/21/16 32.5 0.00 0.20
IRM 161021P00035000 P 10/21/16 35.0 0.10 0.35
IRM 161021P00037500 P 10/21/16 37.5 0.60 0.80
IRM 161021P00040000 P 10/21/16 40.0 2.10 3.10
IRM 161021P00042500 P 10/21/16 42.5 4.30 5.60
IRM 161021P00045000 P 10/21/16 45.0 7.00 8.10
IRM 161118C00020000 C 11/18/16 20.0 17.00 18.10
IRM 161118C00022500 C 11/18/16 22.5 14.40 15.60
IRM 161118C00025000 C 11/18/16 25.0 12.00 13.10
IRM 161118C00027500 C 11/18/16 27.5 9.60 10.50
IRM 161118C00030000 C 11/18/16 30.0 7.00 8.10
IRM 161118C00032500 C 11/18/16 32.5 4.70 5.60
IRM 161118C00035000 C 11/18/16 35.0 2.75 3.40
IRM 161118C00037500 C 11/18/16 37.5 1.30 1.50
IRM 161118C00040000 C 11/18/16 40.0 0.35 0.55
IRM 161118C00042500 C 11/18/16 42.5 0.00 0.40
IRM 161118C00045000 C 11/18/16 45.0 0.00 0.30
IRM 161118C00047500 C 11/18/16 47.5 0.00 0.30
IRM 161118C00050000 C 11/18/16 50.0 0.00 0.30
IRM 161118P00020000 P 11/18/16 20.0 0.00 0.30
IRM 161118P00022500 P 11/18/16 22.5 0.00 0.30
IRM 161118P00025000 P 11/18/16 25.0 0.00 0.30
IRM 161118P00027500 P 11/18/16 27.5 0.00 0.30
IRM 161118P00030000 P 11/18/16 30.0 0.00 0.35
IRM 161118P00032500 P 11/18/16 32.5 0.05 0.40
IRM 161118P00035000 P 11/18/16 35.0 0.40 0.50
IRM 161118P00037500 P 11/18/16 37.5 1.10 1.25
IRM 161118P00040000 P 11/18/16 40.0 2.55 2.85
IRM 161118P00042500 P 11/18/16 42.5 4.50 5.50
IRM 161118P00045000 P 11/18/16 45.0 7.00 8.10
IRM 161118P00047500 P 11/18/16 47.5 9.40 10.60
IRM 161118P00050000 P 11/18/16 50.0 12.00 13.10
IRM 170120C00015000 C 01/20/17 15.0 21.80 23.10
IRM 170120C00017500 C 01/20/17 17.5 17.90 22.10
IRM 170120C00020000 C 01/20/17 20.0 15.30 18.70
IRM 170120C00022500 C 01/20/17 22.5 14.30 15.50
IRM 170120C00025000 C 01/20/17 25.0 11.90 13.10
IRM 170120C00027500 C 01/20/17 27.5 9.50 10.60
IRM 170120C00030000 C 01/20/17 30.0 7.70 8.10
IRM 170120C00032500 C 01/20/17 32.5 4.90 5.80
IRM 170120C00035000 C 01/20/17 35.0 3.20 3.60
IRM 170120C00037500 C 01/20/17 37.5 1.75 1.95
IRM 170120C00040000 C 01/20/17 40.0 0.70 0.90
IRM 170120C00042500 C 01/20/17 42.5 0.10 0.45
IRM 170120C00045000 C 01/20/17 45.0 0.00 0.50
IRM 170120C00047500 C 01/20/17 47.5 0.00 0.40
IRM 170120C00050000 C 01/20/17 50.0 0.00 0.25
IRM 170120P00015000 P 01/20/17 15.0 0.00 0.40
IRM 170120P00017500 P 01/20/17 17.5 0.00 0.40
IRM 170120P00020000 P 01/20/17 20.0 0.00 0.40
IRM 170120P00022500 P 01/20/17 22.5 0.00 0.40
IRM 170120P00025000 P 01/20/17 25.0 0.00 0.40
IRM 170120P00027500 P 01/20/17 27.5 0.00 0.50
IRM 170120P00030000 P 01/20/17 30.0 0.10 0.45
IRM 170120P00032500 P 01/20/17 32.5 0.35 0.65
IRM 170120P00035000 P 01/20/17 35.0 0.90 1.15
IRM 170120P00037500 P 01/20/17 37.5 1.90 2.10
IRM 170120P00040000 P 01/20/17 40.0 3.30 3.70
IRM 170120P00042500 P 01/20/17 42.5 5.30 6.30
IRM 170120P00045000 P 01/20/17 45.0 7.60 8.70
IRM 170120P00047500 P 01/20/17 47.5 10.00 11.10
IRM 170120P00050000 P 01/20/17 50.0 12.50 13.50
IRM 170421C00020000 C 04/21/17 20.0 16.80 18.00
IRM 170421C00022500 C 04/21/17 22.5 14.20 15.60
IRM 170421C00025000 C 04/21/17 25.0 11.70 13.10
IRM 170421C00027500 C 04/21/17 27.5 9.50 11.00
IRM 170421C00030000 C 04/21/17 30.0 7.20 8.30
IRM 170421C00032500 C 04/21/17 32.5 5.10 6.00
IRM 170421C00035000 C 04/21/17 35.0 3.20 4.00
IRM 170421C00037500 C 04/21/17 37.5 2.25 2.45
IRM 170421C00040000 C 04/21/17 40.0 1.15 1.35
IRM 170421C00042500 C 04/21/17 42.5 0.55 0.75
IRM 170421C00045000 C 04/21/17 45.0 0.10 0.45
IRM 170421C00047500 C 04/21/17 47.5 0.05 0.45
IRM 170421C00050000 C 04/21/17 50.0 0.00 0.50
IRM 170421C00055000 C 04/21/17 55.0 0.00 0.40
IRM 170421P00020000 P 04/21/17 20.0 0.00 0.55
IRM 170421P00022500 P 04/21/17 22.5 0.00 0.45
IRM 170421P00025000 P 04/21/17 25.0 0.05 0.45
IRM 170421P00027500 P 04/21/17 27.5 0.15 0.75
IRM 170421P00030000 P 04/21/17 30.0 0.35 0.80
IRM 170421P00032500 P 04/21/17 32.5 0.85 1.15
IRM 170421P00035000 P 04/21/17 35.0 1.70 1.90
IRM 170421P00037500 P 04/21/17 37.5 2.70 3.00
IRM 170421P00040000 P 04/21/17 40.0 4.10 4.60
IRM 170421P00042500 P 04/21/17 42.5 6.00 7.10
IRM 170421P00045000 P 04/21/17 45.0 7.70 9.30
IRM 170421P00047500 P 04/21/17 47.5 10.40 11.70
IRM 170421P00050000 P 04/21/17 50.0 12.80 14.10
IRM 170421P00055000 P 04/21/17 55.0 17.70 19.00

OPRA data is delayed 15 minutes.