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 (2016-09-30)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ISIL 161216C00013000 C 12/16/16 13.0 8.70 9.70
ISIL 161216C00014000 C 12/16/16 14.0 6.00 10.60
ISIL 161216C00015000 C 12/16/16 15.0 5.00 9.60
ISIL 161216C00016000 C 12/16/16 16.0 4.00 8.60
ISIL 161216C00017000 C 12/16/16 17.0 3.00 7.60
ISIL 161216C00018000 C 12/16/16 18.0 2.05 6.60
ISIL 161216C00019000 C 12/16/16 19.0 1.00 5.60
ISIL 161216C00020000 C 12/16/16 20.0 0.00 4.80
ISIL 161216C00021000 C 12/16/16 21.0 0.00 4.80
ISIL 161216C00022000 C 12/16/16 22.0 0.00 0.40
ISIL 161216C00023000 C 12/16/16 23.0 0.00 0.50
ISIL 161216C00024000 C 12/16/16 24.0 0.00 0.05
ISIL 161216C00025000 C 12/16/16 25.0 0.00 0.05
ISIL 161216C00026000 C 12/16/16 26.0 0.00 0.05
ISIL 161216C00027000 C 12/16/16 27.0 0.00 0.50
ISIL 161216C00028000 C 12/16/16 28.0 0.00 0.50
ISIL 161216C00029000 C 12/16/16 29.0 0.00 0.50
ISIL 161216C00030000 C 12/16/16 30.0 0.00 0.50
ISIL 161216C00031000 C 12/16/16 31.0 0.00 0.50
ISIL 161216P00013000 P 12/16/16 13.0 0.00 0.05
ISIL 161216P00014000 P 12/16/16 14.0 0.00 0.05
ISIL 161216P00015000 P 12/16/16 15.0 0.00 0.05
ISIL 161216P00016000 P 12/16/16 16.0 0.00 0.05
ISIL 161216P00017000 P 12/16/16 17.0 0.00 0.05
ISIL 161216P00018000 P 12/16/16 18.0 0.00 0.05
ISIL 161216P00019000 P 12/16/16 19.0 0.00 0.05
ISIL 161216P00020000 P 12/16/16 20.0 0.00 0.10
ISIL 161216P00021000 P 12/16/16 21.0 0.00 0.05
ISIL 161216P00022000 P 12/16/16 22.0 0.00 0.50
ISIL 161216P00023000 P 12/16/16 23.0 0.00 4.80
ISIL 161216P00024000 P 12/16/16 24.0 0.00 4.80
ISIL 161216P00025000 P 12/16/16 25.0 0.55 5.20
ISIL 161216P00026000 P 12/16/16 26.0 1.55 6.20
ISIL 161216P00027000 P 12/16/16 27.0 2.55 7.20
ISIL 161216P00028000 P 12/16/16 28.0 3.60 8.20
ISIL 161216P00029000 P 12/16/16 29.0 4.60 9.20
ISIL 161216P00030000 P 12/16/16 30.0 5.60 10.20
ISIL 161216P00031000 P 12/16/16 31.0 8.30 9.30
ISIL 170120C00003000 C 01/20/17 3.0 18.40 20.00
ISIL 170120C00004000 C 01/20/17 4.0 16.00 20.60
ISIL 170120C00005000 C 01/20/17 5.0 15.00 19.60
ISIL 170120C00006000 C 01/20/17 6.0 14.00 18.60
ISIL 170120C00007000 C 01/20/17 7.0 13.00 17.60
ISIL 170120C00008000 C 01/20/17 8.0 12.00 16.60
ISIL 170120C00009000 C 01/20/17 9.0 11.00 15.60
ISIL 170120C00010000 C 01/20/17 10.0 10.00 14.60
ISIL 170120C00011000 C 01/20/17 11.0 9.00 13.60
ISIL 170120C00012000 C 01/20/17 12.0 8.00 12.60
ISIL 170120C00013000 C 01/20/17 13.0 7.00 11.60
ISIL 170120C00014000 C 01/20/17 14.0 6.00 10.60
ISIL 170120C00015000 C 01/20/17 15.0 5.00 9.60
ISIL 170120C00016000 C 01/20/17 16.0 4.00 8.60
ISIL 170120C00017000 C 01/20/17 17.0 3.00 7.60
ISIL 170120C00018000 C 01/20/17 18.0 2.00 6.60
ISIL 170120C00019000 C 01/20/17 19.0 2.75 3.40
ISIL 170120C00020000 C 01/20/17 20.0 1.90 2.50
ISIL 170120C00021000 C 01/20/17 21.0 0.95 1.50
ISIL 170120C00022000 C 01/20/17 22.0 0.15 0.50
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 0.50
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 0.50
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 0.50
ISIL 170120P00020000 P 01/20/17 20.0 0.00 0.15
ISIL 170120P00021000 P 01/20/17 21.0 0.00 0.25
ISIL 170120P00022000 P 01/20/17 22.0 0.00 0.80
ISIL 170120P00023000 P 01/20/17 23.0 0.50 1.35
ISIL 170120P00024000 P 01/20/17 24.0 0.00 4.80
ISIL 170120P00025000 P 01/20/17 25.0 0.55 5.20
ISIL 170120P00026000 P 01/20/17 26.0 1.55 6.20
ISIL 170120P00027000 P 01/20/17 27.0 2.55 7.20
ISIL 170120P00028000 P 01/20/17 28.0 5.30 6.30
ISIL 170421C00006000 C 04/21/17 6.0 14.80 17.00
ISIL 170421C00007000 C 04/21/17 7.0 13.00 17.50
ISIL 170421C00008000 C 04/21/17 8.0 12.00 16.60
ISIL 170421C00009000 C 04/21/17 9.0 11.00 15.60
ISIL 170421C00010000 C 04/21/17 10.0 10.00 14.60
ISIL 170421C00011000 C 04/21/17 11.0 9.00 13.60
ISIL 170421C00012000 C 04/21/17 12.0 7.90 12.50
ISIL 170421C00013000 C 04/21/17 13.0 6.90 11.50
ISIL 170421C00014000 C 04/21/17 14.0 5.90 10.50
ISIL 170421C00015000 C 04/21/17 15.0 4.90 9.50
ISIL 170421C00016000 C 04/21/17 16.0 3.90 8.50
ISIL 170421C00017000 C 04/21/17 17.0 2.95 7.50
ISIL 170421C00018000 C 04/21/17 18.0 1.95 6.50
ISIL 170421C00019000 C 04/21/17 19.0 2.75 3.70
ISIL 170421C00020000 C 04/21/17 20.0 1.70 2.80
ISIL 170421C00021000 C 04/21/17 21.0 1.35 1.70
ISIL 170421C00022000 C 04/21/17 22.0 0.45 0.55
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 0.50
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 0.05
ISIL 170421P00017000 P 04/21/17 17.0 0.00 0.10
ISIL 170421P00018000 P 04/21/17 18.0 0.00 0.15
ISIL 170421P00019000 P 04/21/17 19.0 0.00 0.20
ISIL 170421P00020000 P 04/21/17 20.0 0.00 0.30
ISIL 170421P00021000 P 04/21/17 21.0 0.00 0.80
ISIL 170421P00022000 P 04/21/17 22.0 0.00 0.65
ISIL 170421P00023000 P 04/21/17 23.0 0.25 1.70
ISIL 170421P00024000 P 04/21/17 24.0 0.00 4.80
ISIL 170421P00025000 P 04/21/17 25.0 0.60 5.20
ISIL 170421P00026000 P 04/21/17 26.0 1.55 6.20
ISIL 170421P00027000 P 04/21/17 27.0 2.55 7.20
ISIL 170421P00028000 P 04/21/17 28.0 4.40 6.60
ISIL 170721C00013000 C 07/21/17 13.0 7.70 9.70
ISIL 170721C00014000 C 07/21/17 14.0 6.00 10.50
ISIL 170721C00015000 C 07/21/17 15.0 5.00 9.60
ISIL 170721C00016000 C 07/21/17 16.0 4.00 8.60
ISIL 170721C00017000 C 07/21/17 17.0 3.00 7.50
ISIL 170721C00018000 C 07/21/17 18.0 2.00 6.60
ISIL 170721C00019000 C 07/21/17 19.0 1.10 5.60
ISIL 170721C00020000 C 07/21/17 20.0 0.15 4.80
ISIL 170721C00021000 C 07/21/17 21.0 0.85 1.95
ISIL 170721C00022000 C 07/21/17 22.0 0.20 1.35
ISIL 170721C00023000 C 07/21/17 23.0 0.00 0.15
ISIL 170721C00024000 C 07/21/17 24.0 0.00 0.05
ISIL 170721C00025000 C 07/21/17 25.0 0.00 0.05
ISIL 170721C00026000 C 07/21/17 26.0 0.00 0.05
ISIL 170721C00027000 C 07/21/17 27.0 0.00 0.50
ISIL 170721C00028000 C 07/21/17 28.0 0.00 0.50
ISIL 170721C00029000 C 07/21/17 29.0 0.00 0.50
ISIL 170721C00030000 C 07/21/17 30.0 0.00 0.50
ISIL 170721C00031000 C 07/21/17 31.0 0.00 0.50
ISIL 170721P00013000 P 07/21/17 13.0 0.00 0.05
ISIL 170721P00014000 P 07/21/17 14.0 0.00 0.05
ISIL 170721P00015000 P 07/21/17 15.0 0.00 0.05
ISIL 170721P00016000 P 07/21/17 16.0 0.00 0.10
ISIL 170721P00017000 P 07/21/17 17.0 0.00 0.15
ISIL 170721P00018000 P 07/21/17 18.0 0.00 0.20
ISIL 170721P00019000 P 07/21/17 19.0 0.00 0.30
ISIL 170721P00020000 P 07/21/17 20.0 0.00 0.40
ISIL 170721P00021000 P 07/21/17 21.0 0.00 0.80
ISIL 170721P00022000 P 07/21/17 22.0 0.05 0.90
ISIL 170721P00023000 P 07/21/17 23.0 0.00 4.50
ISIL 170721P00024000 P 07/21/17 24.0 0.00 4.80
ISIL 170721P00025000 P 07/21/17 25.0 0.65 5.30
ISIL 170721P00026000 P 07/21/17 26.0 1.55 6.30
ISIL 170721P00027000 P 07/21/17 27.0 2.65 7.30
ISIL 170721P00028000 P 07/21/17 28.0 3.50 8.30
ISIL 170721P00029000 P 07/21/17 29.0 4.50 9.30
ISIL 170721P00030000 P 07/21/17 30.0 5.50 10.30
ISIL 170721P00031000 P 07/21/17 31.0 7.90 9.90

OPRA data is delayed 15 minutes.