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 (2016-06-10)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 160819C00055000 C 08/19/16 55.0 59.40 61.80
ITW 160819C00060000 C 08/19/16 60.0 53.60 57.30
ITW 160819C00065000 C 08/19/16 65.0 48.50 52.20
ITW 160819C00070000 C 08/19/16 70.0 43.60 46.40
ITW 160819C00075000 C 08/19/16 75.0 39.00 41.50
ITW 160819C00080000 C 08/19/16 80.0 34.00 36.50
ITW 160819C00085000 C 08/19/16 85.0 29.00 31.50
ITW 160819C00090000 C 08/19/16 90.0 24.00 26.50
ITW 160819C00092500 C 08/19/16 92.5 20.80 24.60
ITW 160819C00095000 C 08/19/16 95.0 19.00 21.50
ITW 160819C00097500 C 08/19/16 97.5 17.00 18.50
ITW 160819C00100000 C 08/19/16 100.0 14.30 16.10
ITW 160819C00105000 C 08/19/16 105.0 9.60 11.10
ITW 160819C00110000 C 08/19/16 110.0 4.90 6.20
ITW 160819C00115000 C 08/19/16 115.0 1.80 1.95
ITW 160819C00120000 C 08/19/16 120.0 0.10 0.25
ITW 160819C00125000 C 08/19/16 125.0 0.00 0.10
ITW 160819C00130000 C 08/19/16 130.0 0.00 0.10
ITW 160819C00135000 C 08/19/16 135.0 0.00 0.10
ITW 160819C00140000 C 08/19/16 140.0 0.00 0.10
ITW 160819C00145000 C 08/19/16 145.0 0.00 0.10
ITW 160819C00150000 C 08/19/16 150.0 0.00 0.10
ITW 160819C00155000 C 08/19/16 155.0 0.00 0.10
ITW 160819P00055000 P 08/19/16 55.0 0.00 0.10
ITW 160819P00060000 P 08/19/16 60.0 0.00 0.10
ITW 160819P00065000 P 08/19/16 65.0 0.00 0.10
ITW 160819P00070000 P 08/19/16 70.0 0.00 0.10
ITW 160819P00075000 P 08/19/16 75.0 0.00 0.10
ITW 160819P00080000 P 08/19/16 80.0 0.00 0.10
ITW 160819P00085000 P 08/19/16 85.0 0.00 0.10
ITW 160819P00090000 P 08/19/16 90.0 0.00 0.10
ITW 160819P00092500 P 08/19/16 92.5 0.00 0.15
ITW 160819P00095000 P 08/19/16 95.0 0.00 0.15
ITW 160819P00097500 P 08/19/16 97.5 0.00 0.15
ITW 160819P00100000 P 08/19/16 100.0 0.05 0.15
ITW 160819P00105000 P 08/19/16 105.0 0.05 0.15
ITW 160819P00110000 P 08/19/16 110.0 0.30 0.40
ITW 160819P00115000 P 08/19/16 115.0 1.35 1.50
ITW 160819P00120000 P 08/19/16 120.0 4.30 5.70
ITW 160819P00125000 P 08/19/16 125.0 8.90 10.80
ITW 160819P00130000 P 08/19/16 130.0 14.10 15.80
ITW 160819P00135000 P 08/19/16 135.0 18.70 21.70
ITW 160819P00140000 P 08/19/16 140.0 23.70 26.40
ITW 160819P00145000 P 08/19/16 145.0 28.20 31.60
ITW 160819P00150000 P 08/19/16 150.0 33.70 36.60
ITW 160819P00155000 P 08/19/16 155.0 39.10 40.60
ITW 160916C00042500 C 09/16/16 42.5 70.90 74.30
ITW 160916C00045000 C 09/16/16 45.0 68.20 71.90
ITW 160916C00047500 C 09/16/16 47.5 65.70 69.50
ITW 160916C00050000 C 09/16/16 50.0 63.20 67.00
ITW 160916C00055000 C 09/16/16 55.0 58.10 62.00
ITW 160916C00060000 C 09/16/16 60.0 53.20 56.70
ITW 160916C00065000 C 09/16/16 65.0 48.20 51.70
ITW 160916C00070000 C 09/16/16 70.0 43.20 47.00
ITW 160916C00072500 C 09/16/16 72.5 40.80 44.10
ITW 160916C00075000 C 09/16/16 75.0 38.30 41.70
ITW 160916C00077500 C 09/16/16 77.5 35.80 39.00
ITW 160916C00080000 C 09/16/16 80.0 34.10 36.50
ITW 160916C00082500 C 09/16/16 82.5 30.90 33.90
ITW 160916C00085000 C 09/16/16 85.0 29.20 31.00
ITW 160916C00087500 C 09/16/16 87.5 26.80 28.60
ITW 160916C00090000 C 09/16/16 90.0 24.40 26.10
ITW 160916C00092500 C 09/16/16 92.5 21.80 23.60
ITW 160916C00095000 C 09/16/16 95.0 19.40 21.10
ITW 160916C00097500 C 09/16/16 97.5 17.00 18.60
ITW 160916C00100000 C 09/16/16 100.0 15.20 15.90
ITW 160916C00105000 C 09/16/16 105.0 10.80 11.30
ITW 160916C00110000 C 09/16/16 110.0 6.20 6.70
ITW 160916C00115000 C 09/16/16 115.0 2.80 3.00
ITW 160916C00120000 C 09/16/16 120.0 0.70 0.85
ITW 160916C00125000 C 09/16/16 125.0 0.05 0.20
ITW 160916C00130000 C 09/16/16 130.0 0.00 0.10
ITW 160916C00135000 C 09/16/16 135.0 0.00 0.10
ITW 160916C00140000 C 09/16/16 140.0 0.00 0.10
ITW 160916C00145000 C 09/16/16 145.0 0.00 0.10
ITW 160916C00150000 C 09/16/16 150.0 0.00 0.10
ITW 160916C00155000 C 09/16/16 155.0 0.00 0.10
ITW 160916P00042500 P 09/16/16 42.5 0.00 0.10
ITW 160916P00045000 P 09/16/16 45.0 0.00 0.10
ITW 160916P00047500 P 09/16/16 47.5 0.00 0.10
ITW 160916P00050000 P 09/16/16 50.0 0.00 0.10
ITW 160916P00055000 P 09/16/16 55.0 0.00 0.10
ITW 160916P00060000 P 09/16/16 60.0 0.00 0.10
ITW 160916P00065000 P 09/16/16 65.0 0.00 0.10
ITW 160916P00070000 P 09/16/16 70.0 0.00 0.10
ITW 160916P00072500 P 09/16/16 72.5 0.00 0.10
ITW 160916P00075000 P 09/16/16 75.0 0.00 0.10
ITW 160916P00077500 P 09/16/16 77.5 0.00 0.10
ITW 160916P00080000 P 09/16/16 80.0 0.00 0.10
ITW 160916P00082500 P 09/16/16 82.5 0.00 0.10
ITW 160916P00085000 P 09/16/16 85.0 0.00 0.15
ITW 160916P00087500 P 09/16/16 87.5 0.00 0.20
ITW 160916P00090000 P 09/16/16 90.0 0.05 0.15
ITW 160916P00092500 P 09/16/16 92.5 0.05 0.25
ITW 160916P00095000 P 09/16/16 95.0 0.10 0.20
ITW 160916P00097500 P 09/16/16 97.5 0.15 0.30
ITW 160916P00100000 P 09/16/16 100.0 0.20 0.35
ITW 160916P00105000 P 09/16/16 105.0 0.40 0.50
ITW 160916P00110000 P 09/16/16 110.0 0.90 1.05
ITW 160916P00115000 P 09/16/16 115.0 2.30 2.45
ITW 160916P00120000 P 09/16/16 120.0 5.10 5.40
ITW 160916P00125000 P 09/16/16 125.0 8.90 11.80
ITW 160916P00130000 P 09/16/16 130.0 14.00 16.80
ITW 160916P00135000 P 09/16/16 135.0 18.20 21.80
ITW 160916P00140000 P 09/16/16 140.0 23.30 26.80
ITW 160916P00145000 P 09/16/16 145.0 28.30 31.80
ITW 160916P00150000 P 09/16/16 150.0 32.80 36.90
ITW 160916P00155000 P 09/16/16 155.0 39.10 41.30
ITW 161216C00055000 C 12/16/16 55.0 59.40 61.30
ITW 161216C00060000 C 12/16/16 60.0 53.20 57.00
ITW 161216C00065000 C 12/16/16 65.0 48.10 51.70
ITW 161216C00070000 C 12/16/16 70.0 43.80 46.80
ITW 161216C00075000 C 12/16/16 75.0 38.80 41.90
ITW 161216C00080000 C 12/16/16 80.0 33.90 36.50
ITW 161216C00085000 C 12/16/16 85.0 29.00 32.10
ITW 161216C00090000 C 12/16/16 90.0 24.30 26.70
ITW 161216C00092500 C 12/16/16 92.5 21.70 24.30
ITW 161216C00095000 C 12/16/16 95.0 20.20 21.70
ITW 161216C00097500 C 12/16/16 97.5 17.90 19.30
ITW 161216C00100000 C 12/16/16 100.0 15.60 16.80
ITW 161216C00105000 C 12/16/16 105.0 11.70 12.50
ITW 161216C00110000 C 12/16/16 110.0 7.80 8.30
ITW 161216C00115000 C 12/16/16 115.0 4.80 5.10
ITW 161216C00120000 C 12/16/16 120.0 2.55 2.70
ITW 161216C00125000 C 12/16/16 125.0 1.05 1.20
ITW 161216C00130000 C 12/16/16 130.0 0.35 0.50
ITW 161216C00135000 C 12/16/16 135.0 0.10 0.20
ITW 161216C00140000 C 12/16/16 140.0 0.00 0.10
ITW 161216C00145000 C 12/16/16 145.0 0.00 0.10
ITW 161216C00150000 C 12/16/16 150.0 0.00 0.10
ITW 161216C00155000 C 12/16/16 155.0 0.00 0.10
ITW 161216P00055000 P 12/16/16 55.0 0.05 0.10
ITW 161216P00060000 P 12/16/16 60.0 0.05 0.15
ITW 161216P00065000 P 12/16/16 65.0 0.10 0.20
ITW 161216P00070000 P 12/16/16 70.0 0.15 0.30
ITW 161216P00075000 P 12/16/16 75.0 0.20 0.35
ITW 161216P00080000 P 12/16/16 80.0 0.30 0.45
ITW 161216P00085000 P 12/16/16 85.0 0.45 0.55
ITW 161216P00090000 P 12/16/16 90.0 0.65 0.75
ITW 161216P00092500 P 12/16/16 92.5 0.75 0.80
ITW 161216P00095000 P 12/16/16 95.0 0.90 0.95
ITW 161216P00097500 P 12/16/16 97.5 1.05 1.15
ITW 161216P00100000 P 12/16/16 100.0 1.30 1.40
ITW 161216P00105000 P 12/16/16 105.0 1.90 2.05
ITW 161216P00110000 P 12/16/16 110.0 3.00 3.20
ITW 161216P00115000 P 12/16/16 115.0 4.80 4.90
ITW 161216P00120000 P 12/16/16 120.0 7.30 7.60
ITW 161216P00125000 P 12/16/16 125.0 10.90 11.20
ITW 161216P00130000 P 12/16/16 130.0 14.60 16.90
ITW 161216P00135000 P 12/16/16 135.0 18.80 21.90
ITW 161216P00140000 P 12/16/16 140.0 23.70 26.80
ITW 161216P00145000 P 12/16/16 145.0 28.70 31.80
ITW 161216P00150000 P 12/16/16 150.0 33.50 36.90
ITW 161216P00155000 P 12/16/16 155.0 39.20 41.30
ITW 170317C00060000 C 03/17/17 60.0 53.70 56.80
ITW 170317C00065000 C 03/17/17 65.0 48.20 52.30
ITW 170317C00070000 C 03/17/17 70.0 43.30 47.30
ITW 170317C00075000 C 03/17/17 75.0 38.50 41.60
ITW 170317C00080000 C 03/17/17 80.0 33.70 37.00
ITW 170317C00085000 C 03/17/17 85.0 28.90 32.60
ITW 170317C00090000 C 03/17/17 90.0 25.20 27.20
ITW 170317C00095000 C 03/17/17 95.0 20.70 22.20
ITW 170317C00100000 C 03/17/17 100.0 16.70 17.80
ITW 170317C00105000 C 03/17/17 105.0 12.60 13.60
ITW 170317C00110000 C 03/17/17 110.0 9.50 9.80
ITW 170317C00115000 C 03/17/17 115.0 6.40 6.70
ITW 170317C00120000 C 03/17/17 120.0 3.90 4.20
ITW 170317C00125000 C 03/17/17 125.0 2.25 2.40
ITW 170317C00130000 C 03/17/17 130.0 1.15 1.25
ITW 170317C00135000 C 03/17/17 135.0 0.50 0.65
ITW 170317C00140000 C 03/17/17 140.0 0.15 0.30
ITW 170317C00145000 C 03/17/17 145.0 0.00 0.15
ITW 170317C00150000 C 03/17/17 150.0 0.00 0.10
ITW 170317C00155000 C 03/17/17 155.0 0.00 0.10
ITW 170317C00160000 C 03/17/17 160.0 0.00 0.10
ITW 170317C00165000 C 03/17/17 165.0 0.00 0.10
ITW 170317P00060000 P 03/17/17 60.0 0.25 0.40
ITW 170317P00065000 P 03/17/17 65.0 0.35 0.50
ITW 170317P00070000 P 03/17/17 70.0 0.45 0.60
ITW 170317P00075000 P 03/17/17 75.0 0.60 0.75
ITW 170317P00080000 P 03/17/17 80.0 0.75 0.90
ITW 170317P00085000 P 03/17/17 85.0 0.95 1.15
ITW 170317P00090000 P 03/17/17 90.0 1.30 1.45
ITW 170317P00095000 P 03/17/17 95.0 1.75 1.90
ITW 170317P00100000 P 03/17/17 100.0 2.40 2.55
ITW 170317P00105000 P 03/17/17 105.0 3.30 3.50
ITW 170317P00110000 P 03/17/17 110.0 4.70 4.90
ITW 170317P00115000 P 03/17/17 115.0 6.60 6.80
ITW 170317P00120000 P 03/17/17 120.0 9.10 9.50
ITW 170317P00125000 P 03/17/17 125.0 12.40 12.70
ITW 170317P00130000 P 03/17/17 130.0 16.10 18.40
ITW 170317P00135000 P 03/17/17 135.0 20.40 23.00
ITW 170317P00140000 P 03/17/17 140.0 24.00 27.70
ITW 170317P00145000 P 03/17/17 145.0 28.60 32.60
ITW 170317P00150000 P 03/17/17 150.0 33.60 37.60
ITW 170317P00155000 P 03/17/17 155.0 38.50 42.50
ITW 170317P00160000 P 03/17/17 160.0 43.60 47.70
ITW 170317P00165000 P 03/17/17 165.0 49.30 51.80

OPRA data is delayed 15 minutes.