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 (2016-07-01)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIL 161021C00003000 C 10/21/16 3.0 16.60 21.20
ISIL 161021C00004000 C 10/21/16 4.0 15.50 20.30
ISIL 161021C00005000 C 10/21/16 5.0 14.70 19.30
ISIL 161021C00006000 C 10/21/16 6.0 13.60 18.40
ISIL 161021C00007000 C 10/21/16 7.0 12.60 17.30
ISIL 161021C00008000 C 10/21/16 8.0 11.60 16.40
ISIL 161021C00009000 C 10/21/16 9.0 10.60 15.20
ISIL 161021C00010000 C 10/21/16 10.0 9.60 14.30
ISIL 161021C00011000 C 10/21/16 11.0 8.60 13.40
ISIL 161021C00012000 C 10/21/16 12.0 7.60 12.20
ISIL 161021C00013000 C 10/21/16 13.0 6.70 11.20
ISIL 161021C00014000 C 10/21/16 14.0 7.50 10.20
ISIL 161021C00015000 C 10/21/16 15.0 5.60 9.30
ISIL 161021C00016000 C 10/21/16 16.0 3.80 8.20
ISIL 161021C00017000 C 10/21/16 17.0 4.50 7.30
ISIL 161021C00018000 C 10/21/16 18.0 3.40 6.30
ISIL 161021C00019000 C 10/21/16 19.0 2.55 3.20
ISIL 161021C00020000 C 10/21/16 20.0 1.40 2.10
ISIL 161021C00021000 C 10/21/16 21.0 0.90 0.95
ISIL 161021C00022000 C 10/21/16 22.0 0.00 0.10
ISIL 161021C00023000 C 10/21/16 23.0 0.00 0.10
ISIL 161021C00024000 C 10/21/16 24.0 0.00 0.05
ISIL 161021C00025000 C 10/21/16 25.0 0.00 0.05
ISIL 161021C00026000 C 10/21/16 26.0 0.00 0.05
ISIL 161021C00027000 C 10/21/16 27.0 0.00 4.80
ISIL 161021C00028000 C 10/21/16 28.0 0.00 4.80
ISIL 161021P00003000 P 10/21/16 3.0 0.00 0.80
ISIL 161021P00004000 P 10/21/16 4.0 0.00 4.80
ISIL 161021P00005000 P 10/21/16 5.0 0.00 0.05
ISIL 161021P00006000 P 10/21/16 6.0 0.00 0.05
ISIL 161021P00007000 P 10/21/16 7.0 0.00 0.05
ISIL 161021P00008000 P 10/21/16 8.0 0.00 0.05
ISIL 161021P00009000 P 10/21/16 9.0 0.00 0.05
ISIL 161021P00010000 P 10/21/16 10.0 0.00 0.05
ISIL 161021P00011000 P 10/21/16 11.0 0.00 0.05
ISIL 161021P00012000 P 10/21/16 12.0 0.00 0.05
ISIL 161021P00013000 P 10/21/16 13.0 0.00 0.05
ISIL 161021P00014000 P 10/21/16 14.0 0.00 0.05
ISIL 161021P00015000 P 10/21/16 15.0 0.00 0.05
ISIL 161021P00016000 P 10/21/16 16.0 0.00 0.05
ISIL 161021P00017000 P 10/21/16 17.0 0.00 0.05
ISIL 161021P00018000 P 10/21/16 18.0 0.00 0.05
ISIL 161021P00019000 P 10/21/16 19.0 0.00 0.05
ISIL 161021P00020000 P 10/21/16 20.0 0.00 0.05
ISIL 161021P00021000 P 10/21/16 21.0 0.00 0.10
ISIL 161021P00022000 P 10/21/16 22.0 0.15 0.30
ISIL 161021P00023000 P 10/21/16 23.0 0.15 4.50
ISIL 161021P00024000 P 10/21/16 24.0 0.00 4.80
ISIL 161021P00025000 P 10/21/16 25.0 0.85 5.50
ISIL 161021P00026000 P 10/21/16 26.0 1.85 6.50
ISIL 161021P00027000 P 10/21/16 27.0 2.85 7.50
ISIL 161021P00028000 P 10/21/16 28.0 5.00 8.40
ISIL 161118C00013000 C 11/18/16 13.0 6.80 11.10
ISIL 161118C00014000 C 11/18/16 14.0 5.60 10.40
ISIL 161118C00015000 C 11/18/16 15.0 4.60 9.40
ISIL 161118C00016000 C 11/18/16 16.0 3.60 8.40
ISIL 161118C00017000 C 11/18/16 17.0 2.60 7.40
ISIL 161118C00018000 C 11/18/16 18.0 1.60 6.40
ISIL 161118C00019000 C 11/18/16 19.0 0.65 5.20
ISIL 161118C00020000 C 11/18/16 20.0 0.00 4.80
ISIL 161118C00021000 C 11/18/16 21.0 0.00 4.80
ISIL 161118C00022000 C 11/18/16 22.0 0.00 0.55
ISIL 161118C00023000 C 11/18/16 23.0 0.00 4.80
ISIL 161118C00024000 C 11/18/16 24.0 0.00 0.05
ISIL 161118C00025000 C 11/18/16 25.0 0.00 0.05
ISIL 161118C00026000 C 11/18/16 26.0 0.00 0.05
ISIL 161118C00027000 C 11/18/16 27.0 0.00 4.80
ISIL 161118C00028000 C 11/18/16 28.0 0.00 4.80
ISIL 161118C00029000 C 11/18/16 29.0 0.00 4.80
ISIL 161118C00030000 C 11/18/16 30.0 0.00 4.80
ISIL 161118C00031000 C 11/18/16 31.0 0.00 0.50
ISIL 161118P00013000 P 11/18/16 13.0 0.00 0.05
ISIL 161118P00014000 P 11/18/16 14.0 0.00 0.05
ISIL 161118P00015000 P 11/18/16 15.0 0.00 0.05
ISIL 161118P00016000 P 11/18/16 16.0 0.00 0.05
ISIL 161118P00017000 P 11/18/16 17.0 0.00 0.05
ISIL 161118P00018000 P 11/18/16 18.0 0.00 0.05
ISIL 161118P00019000 P 11/18/16 19.0 0.00 0.05
ISIL 161118P00020000 P 11/18/16 20.0 0.00 0.10
ISIL 161118P00021000 P 11/18/16 21.0 0.00 0.15
ISIL 161118P00022000 P 11/18/16 22.0 0.05 4.60
ISIL 161118P00023000 P 11/18/16 23.0 0.00 4.80
ISIL 161118P00024000 P 11/18/16 24.0 0.00 4.80
ISIL 161118P00025000 P 11/18/16 25.0 1.00 5.60
ISIL 161118P00026000 P 11/18/16 26.0 2.00 6.50
ISIL 161118P00027000 P 11/18/16 27.0 2.95 7.50
ISIL 161118P00028000 P 11/18/16 28.0 3.90 8.50
ISIL 161118P00029000 P 11/18/16 29.0 4.90 9.50
ISIL 161118P00030000 P 11/18/16 30.0 5.90 10.50
ISIL 161118P00031000 P 11/18/16 31.0 6.90 11.50
ISIL 170120C00003000 C 01/20/17 3.0 16.70 21.20
ISIL 170120C00004000 C 01/20/17 4.0 15.60 20.20
ISIL 170120C00005000 C 01/20/17 5.0 14.60 19.20
ISIL 170120C00006000 C 01/20/17 6.0 13.60 18.20
ISIL 170120C00007000 C 01/20/17 7.0 12.60 17.20
ISIL 170120C00008000 C 01/20/17 8.0 11.60 16.40
ISIL 170120C00009000 C 01/20/17 9.0 10.60 15.20
ISIL 170120C00010000 C 01/20/17 10.0 9.60 14.40
ISIL 170120C00011000 C 01/20/17 11.0 8.60 13.20
ISIL 170120C00012000 C 01/20/17 12.0 7.60 12.20
ISIL 170120C00013000 C 01/20/17 13.0 6.70 11.30
ISIL 170120C00014000 C 01/20/17 14.0 5.70 10.30
ISIL 170120C00015000 C 01/20/17 15.0 4.70 9.30
ISIL 170120C00016000 C 01/20/17 16.0 3.70 8.20
ISIL 170120C00017000 C 01/20/17 17.0 2.75 7.20
ISIL 170120C00018000 C 01/20/17 18.0 1.55 4.10
ISIL 170120C00019000 C 01/20/17 19.0 2.55 5.00
ISIL 170120C00020000 C 01/20/17 20.0 1.65 2.10
ISIL 170120C00021000 C 01/20/17 21.0 0.80 1.35
ISIL 170120C00022000 C 01/20/17 22.0 0.20 0.35
ISIL 170120C00023000 C 01/20/17 23.0 0.00 0.10
ISIL 170120C00024000 C 01/20/17 24.0 0.00 0.05
ISIL 170120C00025000 C 01/20/17 25.0 0.00 0.05
ISIL 170120C00026000 C 01/20/17 26.0 0.00 0.05
ISIL 170120C00027000 C 01/20/17 27.0 0.00 4.80
ISIL 170120C00028000 C 01/20/17 28.0 0.00 0.50
ISIL 170120P00003000 P 01/20/17 3.0 0.00 0.50
ISIL 170120P00004000 P 01/20/17 4.0 0.00 4.80
ISIL 170120P00005000 P 01/20/17 5.0 0.00 0.05
ISIL 170120P00006000 P 01/20/17 6.0 0.00 0.05
ISIL 170120P00007000 P 01/20/17 7.0 0.00 0.05
ISIL 170120P00008000 P 01/20/17 8.0 0.00 0.05
ISIL 170120P00009000 P 01/20/17 9.0 0.00 0.05
ISIL 170120P00010000 P 01/20/17 10.0 0.00 0.05
ISIL 170120P00011000 P 01/20/17 11.0 0.00 0.05
ISIL 170120P00012000 P 01/20/17 12.0 0.00 0.05
ISIL 170120P00013000 P 01/20/17 13.0 0.00 0.05
ISIL 170120P00014000 P 01/20/17 14.0 0.00 0.05
ISIL 170120P00015000 P 01/20/17 15.0 0.00 0.05
ISIL 170120P00016000 P 01/20/17 16.0 0.00 0.05
ISIL 170120P00017000 P 01/20/17 17.0 0.00 0.05
ISIL 170120P00018000 P 01/20/17 18.0 0.00 0.10
ISIL 170120P00019000 P 01/20/17 19.0 0.00 0.45
ISIL 170120P00020000 P 01/20/17 20.0 0.10 0.40
ISIL 170120P00021000 P 01/20/17 21.0 0.00 0.40
ISIL 170120P00022000 P 01/20/17 22.0 0.00 4.40
ISIL 170120P00023000 P 01/20/17 23.0 0.05 4.70
ISIL 170120P00024000 P 01/20/17 24.0 0.00 4.80
ISIL 170120P00025000 P 01/20/17 25.0 0.95 5.50
ISIL 170120P00026000 P 01/20/17 26.0 2.00 6.50
ISIL 170120P00027000 P 01/20/17 27.0 2.95 7.50
ISIL 170120P00028000 P 01/20/17 28.0 4.00 8.40
ISIL 170421C00006000 C 04/21/17 6.0 13.60 18.30
ISIL 170421C00007000 C 04/21/17 7.0 12.60 17.40
ISIL 170421C00008000 C 04/21/17 8.0 11.60 16.40
ISIL 170421C00009000 C 04/21/17 9.0 10.60 15.40
ISIL 170421C00010000 C 04/21/17 10.0 9.60 14.40
ISIL 170421C00011000 C 04/21/17 11.0 8.60 13.40
ISIL 170421C00012000 C 04/21/17 12.0 7.60 12.40
ISIL 170421C00013000 C 04/21/17 13.0 6.60 11.40
ISIL 170421C00014000 C 04/21/17 14.0 5.60 10.40
ISIL 170421C00015000 C 04/21/17 15.0 4.50 7.20
ISIL 170421C00016000 C 04/21/17 16.0 3.60 8.40
ISIL 170421C00017000 C 04/21/17 17.0 2.60 7.40
ISIL 170421C00018000 C 04/21/17 18.0 1.65 6.40
ISIL 170421C00019000 C 04/21/17 19.0 2.80 3.10
ISIL 170421C00020000 C 04/21/17 20.0 1.70 2.25
ISIL 170421C00021000 C 04/21/17 21.0 0.85 1.40
ISIL 170421C00022000 C 04/21/17 22.0 0.35 0.45
ISIL 170421C00023000 C 04/21/17 23.0 0.00 0.10
ISIL 170421C00024000 C 04/21/17 24.0 0.00 0.05
ISIL 170421C00025000 C 04/21/17 25.0 0.00 0.05
ISIL 170421C00026000 C 04/21/17 26.0 0.00 0.05
ISIL 170421C00027000 C 04/21/17 27.0 0.00 4.80
ISIL 170421C00028000 C 04/21/17 28.0 0.00 0.50
ISIL 170421P00006000 P 04/21/17 6.0 0.00 0.05
ISIL 170421P00007000 P 04/21/17 7.0 0.00 0.05
ISIL 170421P00008000 P 04/21/17 8.0 0.00 0.05
ISIL 170421P00009000 P 04/21/17 9.0 0.00 0.05
ISIL 170421P00010000 P 04/21/17 10.0 0.00 0.05
ISIL 170421P00011000 P 04/21/17 11.0 0.00 0.05
ISIL 170421P00012000 P 04/21/17 12.0 0.00 0.05
ISIL 170421P00013000 P 04/21/17 13.0 0.00 0.05
ISIL 170421P00014000 P 04/21/17 14.0 0.00 0.05
ISIL 170421P00015000 P 04/21/17 15.0 0.00 0.05
ISIL 170421P00016000 P 04/21/17 16.0 0.00 0.10
ISIL 170421P00017000 P 04/21/17 17.0 0.00 0.15
ISIL 170421P00018000 P 04/21/17 18.0 0.10 0.20
ISIL 170421P00019000 P 04/21/17 19.0 0.00 0.25
ISIL 170421P00020000 P 04/21/17 20.0 0.15 0.35
ISIL 170421P00021000 P 04/21/17 21.0 0.00 0.60
ISIL 170421P00022000 P 04/21/17 22.0 0.10 0.70
ISIL 170421P00023000 P 04/21/17 23.0 0.00 4.80
ISIL 170421P00024000 P 04/21/17 24.0 0.00 4.80
ISIL 170421P00025000 P 04/21/17 25.0 1.00 5.60
ISIL 170421P00026000 P 04/21/17 26.0 1.95 6.50
ISIL 170421P00027000 P 04/21/17 27.0 2.95 7.50
ISIL 170421P00028000 P 04/21/17 28.0 4.10 8.10

OPRA data is delayed 15 minutes.