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 (2017-08-25)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IT 171117C00080000 C 11/17/17 80.0 44.10 46.00
IT 171117C00085000 C 11/17/17 85.0 38.50 40.80
IT 171117C00090000 C 11/17/17 90.0 35.10 36.60
IT 171117C00095000 C 11/17/17 95.0 28.10 30.70
IT 171117C00100000 C 11/17/17 100.0 25.00 27.00
IT 171117C00105000 C 11/17/17 105.0 19.00 22.20
IT 171117C00110000 C 11/17/17 110.0 15.40 16.00
IT 171117C00115000 C 11/17/17 115.0 10.90 11.80
IT 171117C00120000 C 11/17/17 120.0 6.70 7.10
IT 171117C00125000 C 11/17/17 125.0 3.40 3.80
IT 171117C00130000 C 11/17/17 130.0 1.40 1.70
IT 171117C00135000 C 11/17/17 135.0 0.45 0.60
IT 171117C00140000 C 11/17/17 140.0 0.10 0.20
IT 171117C00145000 C 11/17/17 145.0 0.00 0.60
IT 171117C00150000 C 11/17/17 150.0 0.00 0.75
IT 171117C00155000 C 11/17/17 155.0 0.00 0.60
IT 171117C00160000 C 11/17/17 160.0 0.00 0.60
IT 171117C00165000 C 11/17/17 165.0 0.00 0.60
IT 171117C00170000 C 11/17/17 170.0 0.00 0.60
IT 171117P00080000 P 11/17/17 80.0 0.00 0.75
IT 171117P00085000 P 11/17/17 85.0 0.00 0.75
IT 171117P00090000 P 11/17/17 90.0 0.00 0.75
IT 171117P00095000 P 11/17/17 95.0 0.10 0.25
IT 171117P00100000 P 11/17/17 100.0 0.15 0.30
IT 171117P00105000 P 11/17/17 105.0 0.20 0.40
IT 171117P00110000 P 11/17/17 110.0 0.40 0.60
IT 171117P00115000 P 11/17/17 115.0 0.70 0.95
IT 171117P00120000 P 11/17/17 120.0 1.35 1.75
IT 171117P00125000 P 11/17/17 125.0 3.00 3.40
IT 171117P00130000 P 11/17/17 130.0 5.70 6.40
IT 171117P00135000 P 11/17/17 135.0 9.50 10.50
IT 171117P00140000 P 11/17/17 140.0 13.70 16.40
IT 171117P00145000 P 11/17/17 145.0 19.60 20.10
IT 171117P00150000 P 11/17/17 150.0 22.60 25.20
IT 171117P00155000 P 11/17/17 155.0 28.80 31.20
IT 171117P00160000 P 11/17/17 160.0 34.20 35.30
IT 171117P00165000 P 11/17/17 165.0 38.80 41.10
IT 171117P00170000 P 11/17/17 170.0 44.60 45.10
IT 171215C00065000 C 12/15/17 65.0 60.10 60.80
IT 171215C00070000 C 12/15/17 70.0 55.10 55.90
IT 171215C00075000 C 12/15/17 75.0 49.90 51.20
IT 171215C00080000 C 12/15/17 80.0 44.70 46.30
IT 171215C00085000 C 12/15/17 85.0 39.80 41.70
IT 171215C00090000 C 12/15/17 90.0 34.20 36.30
IT 171215C00095000 C 12/15/17 95.0 30.20 31.10
IT 171215C00100000 C 12/15/17 100.0 25.30 26.40
IT 171215C00105000 C 12/15/17 105.0 20.60 21.10
IT 171215C00110000 C 12/15/17 110.0 15.90 16.40
IT 171215C00115000 C 12/15/17 115.0 11.20 11.80
IT 171215C00120000 C 12/15/17 120.0 7.30 8.20
IT 171215C00125000 C 12/15/17 125.0 4.10 4.50
IT 171215C00130000 C 12/15/17 130.0 1.95 2.20
IT 171215C00135000 C 12/15/17 135.0 0.80 1.00
IT 171215C00140000 C 12/15/17 140.0 0.30 0.45
IT 171215C00145000 C 12/15/17 145.0 0.10 0.60
IT 171215C00150000 C 12/15/17 150.0 0.00 1.05
IT 171215C00155000 C 12/15/17 155.0 0.00 0.75
IT 171215P00065000 P 12/15/17 65.0 0.00 0.75
IT 171215P00070000 P 12/15/17 70.0 0.00 0.75
IT 171215P00075000 P 12/15/17 75.0 0.00 0.75
IT 171215P00080000 P 12/15/17 80.0 0.00 0.75
IT 171215P00085000 P 12/15/17 85.0 0.00 0.75
IT 171215P00090000 P 12/15/17 90.0 0.10 0.25
IT 171215P00095000 P 12/15/17 95.0 0.20 0.30
IT 171215P00100000 P 12/15/17 100.0 0.25 0.40
IT 171215P00105000 P 12/15/17 105.0 0.40 0.55
IT 171215P00110000 P 12/15/17 110.0 0.65 0.80
IT 171215P00115000 P 12/15/17 115.0 1.10 1.25
IT 171215P00120000 P 12/15/17 120.0 2.00 2.20
IT 171215P00125000 P 12/15/17 125.0 3.70 4.00
IT 171215P00130000 P 12/15/17 130.0 6.40 6.80
IT 171215P00135000 P 12/15/17 135.0 10.20 10.80
IT 171215P00140000 P 12/15/17 140.0 14.60 15.30
IT 171215P00145000 P 12/15/17 145.0 19.10 20.30
IT 171215P00150000 P 12/15/17 150.0 24.60 25.40
IT 171215P00155000 P 12/15/17 155.0 29.30 30.10
IT 180316C00075000 C 03/16/18 75.0 50.20 51.10
IT 180316C00080000 C 03/16/18 80.0 45.30 46.90
IT 180316C00085000 C 03/16/18 85.0 40.60 41.60
IT 180316C00090000 C 03/16/18 90.0 35.80 36.50
IT 180316C00095000 C 03/16/18 95.0 30.90 32.30
IT 180316C00100000 C 03/16/18 100.0 26.20 27.10
IT 180316C00105000 C 03/16/18 105.0 21.90 22.40
IT 180316C00110000 C 03/16/18 110.0 17.50 18.10
IT 180316C00115000 C 03/16/18 115.0 13.50 14.00
IT 180316C00120000 C 03/16/18 120.0 9.90 10.40
IT 180316C00125000 C 03/16/18 125.0 6.90 7.30
IT 180316C00130000 C 03/16/18 130.0 4.40 4.90
IT 180316C00135000 C 03/16/18 135.0 2.85 3.20
IT 180316C00140000 C 03/16/18 140.0 1.70 1.85
IT 180316C00145000 C 03/16/18 145.0 0.95 1.10
IT 180316C00150000 C 03/16/18 150.0 0.45 0.65
IT 180316C00155000 C 03/16/18 155.0 0.25 0.40
IT 180316C00160000 C 03/16/18 160.0 0.10 0.30
IT 180316C00165000 C 03/16/18 165.0 0.00 0.75
IT 180316C00170000 C 03/16/18 170.0 0.00 1.20
IT 180316C00175000 C 03/16/18 175.0 0.00 0.85
IT 180316P00075000 P 03/16/18 75.0 0.20 0.35
IT 180316P00080000 P 03/16/18 80.0 0.25 0.40
IT 180316P00085000 P 03/16/18 85.0 0.35 0.50
IT 180316P00090000 P 03/16/18 90.0 0.45 0.60
IT 180316P00095000 P 03/16/18 95.0 0.60 0.80
IT 180316P00100000 P 03/16/18 100.0 0.85 1.00
IT 180316P00105000 P 03/16/18 105.0 1.20 1.40
IT 180316P00110000 P 03/16/18 110.0 1.75 2.00
IT 180316P00115000 P 03/16/18 115.0 2.70 2.95
IT 180316P00120000 P 03/16/18 120.0 4.00 4.40
IT 180316P00125000 P 03/16/18 125.0 6.00 6.30
IT 180316P00130000 P 03/16/18 130.0 8.50 9.00
IT 180316P00135000 P 03/16/18 135.0 11.80 12.20
IT 180316P00140000 P 03/16/18 140.0 15.60 16.10
IT 180316P00145000 P 03/16/18 145.0 20.00 20.40
IT 180316P00150000 P 03/16/18 150.0 24.70 25.10
IT 180316P00155000 P 03/16/18 155.0 29.10 30.00
IT 180316P00160000 P 03/16/18 160.0 34.60 35.00
IT 180316P00165000 P 03/16/18 165.0 39.60 40.20
IT 180316P00170000 P 03/16/18 170.0 44.60 45.50
IT 180316P00175000 P 03/16/18 175.0 49.60 50.10

OPRA data is delayed 15 minutes.