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 (2016-07-22)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
K 160819C00040000 C 08/19/16 40.0 40.60 43.70
K 160819C00042500 C 08/19/16 42.5 38.20 41.50
K 160819C00045000 C 08/19/16 45.0 35.70 39.40
K 160819C00050000 C 08/19/16 50.0 30.70 34.40
K 160819C00055000 C 08/19/16 55.0 25.70 29.30
K 160819C00060000 C 08/19/16 60.0 20.80 23.50
K 160819C00065000 C 08/19/16 65.0 15.80 19.50
K 160819C00067500 C 08/19/16 67.5 13.30 16.90
K 160819C00070000 C 08/19/16 70.0 10.80 14.60
K 160819C00072500 C 08/19/16 72.5 9.10 11.30
K 160819C00075000 C 08/19/16 75.0 7.30 8.60
K 160819C00077500 C 08/19/16 77.5 5.60 6.10
K 160819C00080000 C 08/19/16 80.0 3.60 4.10
K 160819C00082500 C 08/19/16 82.5 2.15 2.45
K 160819C00085000 C 08/19/16 85.0 1.15 1.40
K 160819C00087500 C 08/19/16 87.5 0.55 0.75
K 160819C00090000 C 08/19/16 90.0 0.35 0.45
K 160819C00092500 C 08/19/16 92.5 0.15 0.25
K 160819C00095000 C 08/19/16 95.0 0.10 0.25
K 160819C00100000 C 08/19/16 100.0 0.00 0.25
K 160819C00105000 C 08/19/16 105.0 0.00 2.15
K 160819C00110000 C 08/19/16 110.0 0.00 2.15
K 160819C00115000 C 08/19/16 115.0 0.00 2.15
K 160819P00040000 P 08/19/16 40.0 0.00 2.15
K 160819P00042500 P 08/19/16 42.5 0.00 2.15
K 160819P00045000 P 08/19/16 45.0 0.00 2.15
K 160819P00050000 P 08/19/16 50.0 0.00 2.15
K 160819P00055000 P 08/19/16 55.0 0.00 2.15
K 160819P00060000 P 08/19/16 60.0 0.00 2.15
K 160819P00065000 P 08/19/16 65.0 0.00 0.15
K 160819P00067500 P 08/19/16 67.5 0.00 0.25
K 160819P00070000 P 08/19/16 70.0 0.00 0.15
K 160819P00072500 P 08/19/16 72.5 0.05 0.20
K 160819P00075000 P 08/19/16 75.0 0.20 0.30
K 160819P00077500 P 08/19/16 77.5 0.40 0.50
K 160819P00080000 P 08/19/16 80.0 0.90 1.05
K 160819P00082500 P 08/19/16 82.5 1.85 2.10
K 160819P00085000 P 08/19/16 85.0 3.30 3.60
K 160819P00087500 P 08/19/16 87.5 5.20 5.60
K 160819P00090000 P 08/19/16 90.0 7.30 7.80
K 160819P00092500 P 08/19/16 92.5 9.40 10.30
K 160819P00095000 P 08/19/16 95.0 11.50 12.80
K 160819P00100000 P 08/19/16 100.0 16.00 17.80
K 160819P00105000 P 08/19/16 105.0 20.60 22.80
K 160819P00110000 P 08/19/16 110.0 25.00 27.80
K 160819P00115000 P 08/19/16 115.0 30.50 32.80
K 160916C00037500 C 09/16/16 37.5 43.10 46.40
K 160916C00040000 C 09/16/16 40.0 40.70 43.90
K 160916C00042500 C 09/16/16 42.5 38.20 41.40
K 160916C00045000 C 09/16/16 45.0 35.70 39.40
K 160916C00047500 C 09/16/16 47.5 33.20 36.90
K 160916C00050000 C 09/16/16 50.0 30.70 34.30
K 160916C00055000 C 09/16/16 55.0 25.70 30.10
K 160916C00060000 C 09/16/16 60.0 20.80 24.30
K 160916C00062500 C 09/16/16 62.5 18.00 21.80
K 160916C00065000 C 09/16/16 65.0 15.80 20.20
K 160916C00067500 C 09/16/16 67.5 13.30 17.70
K 160916C00070000 C 09/16/16 70.0 11.30 13.60
K 160916C00072500 C 09/16/16 72.5 10.20 11.00
K 160916C00075000 C 09/16/16 75.0 8.00 8.50
K 160916C00077500 C 09/16/16 77.5 5.80 6.40
K 160916C00080000 C 09/16/16 80.0 4.00 4.50
K 160916C00082500 C 09/16/16 82.5 2.60 2.90
K 160916C00085000 C 09/16/16 85.0 1.60 1.85
K 160916C00087500 C 09/16/16 87.5 0.95 1.20
K 160916C00090000 C 09/16/16 90.0 0.50 0.75
K 160916C00092500 C 09/16/16 92.5 0.25 0.50
K 160916C00095000 C 09/16/16 95.0 0.15 0.30
K 160916C00100000 C 09/16/16 100.0 0.00 0.25
K 160916C00105000 C 09/16/16 105.0 0.00 0.30
K 160916C00110000 C 09/16/16 110.0 0.00 0.25
K 160916C00115000 C 09/16/16 115.0 0.00 0.20
K 160916P00037500 P 09/16/16 37.5 0.00 0.35
K 160916P00040000 P 09/16/16 40.0 0.00 0.05
K 160916P00042500 P 09/16/16 42.5 0.00 1.15
K 160916P00045000 P 09/16/16 45.0 0.00 1.15
K 160916P00047500 P 09/16/16 47.5 0.00 0.05
K 160916P00050000 P 09/16/16 50.0 0.00 0.10
K 160916P00055000 P 09/16/16 55.0 0.00 0.15
K 160916P00060000 P 09/16/16 60.0 0.00 0.30
K 160916P00062500 P 09/16/16 62.5 0.00 0.25
K 160916P00065000 P 09/16/16 65.0 0.00 0.15
K 160916P00067500 P 09/16/16 67.5 0.05 0.25
K 160916P00070000 P 09/16/16 70.0 0.10 0.25
K 160916P00072500 P 09/16/16 72.5 0.25 0.40
K 160916P00075000 P 09/16/16 75.0 0.50 0.75
K 160916P00077500 P 09/16/16 77.5 0.95 1.10
K 160916P00080000 P 09/16/16 80.0 1.65 1.90
K 160916P00082500 P 09/16/16 82.5 2.75 3.00
K 160916P00085000 P 09/16/16 85.0 4.20 4.60
K 160916P00087500 P 09/16/16 87.5 6.00 6.40
K 160916P00090000 P 09/16/16 90.0 8.10 8.70
K 160916P00092500 P 09/16/16 92.5 10.20 10.80
K 160916P00095000 P 09/16/16 95.0 12.40 13.30
K 160916P00100000 P 09/16/16 100.0 15.50 19.80
K 160916P00105000 P 09/16/16 105.0 20.50 23.20
K 160916P00110000 P 09/16/16 110.0 25.50 28.60
K 160916P00115000 P 09/16/16 115.0 30.30 33.40
K 161216C00040000 C 12/16/16 40.0 40.70 43.80
K 161216C00042500 C 12/16/16 42.5 38.20 42.60
K 161216C00045000 C 12/16/16 45.0 35.70 40.00
K 161216C00047500 C 12/16/16 47.5 33.20 37.50
K 161216C00050000 C 12/16/16 50.0 30.60 33.90
K 161216C00055000 C 12/16/16 55.0 25.60 29.30
K 161216C00060000 C 12/16/16 60.0 20.60 24.30
K 161216C00065000 C 12/16/16 65.0 15.90 19.20
K 161216C00067500 C 12/16/16 67.5 15.20 16.10
K 161216C00070000 C 12/16/16 70.0 13.00 13.60
K 161216C00072500 C 12/16/16 72.5 10.80 11.40
K 161216C00075000 C 12/16/16 75.0 8.80 9.30
K 161216C00077500 C 12/16/16 77.5 7.00 7.40
K 161216C00080000 C 12/16/16 80.0 5.30 5.80
K 161216C00082500 C 12/16/16 82.5 4.00 4.40
K 161216C00085000 C 12/16/16 85.0 2.85 3.30
K 161216C00087500 C 12/16/16 87.5 2.05 2.35
K 161216C00090000 C 12/16/16 90.0 1.40 1.75
K 161216C00092500 C 12/16/16 92.5 0.90 1.15
K 161216C00095000 C 12/16/16 95.0 0.55 0.80
K 161216C00100000 C 12/16/16 100.0 0.15 0.45
K 161216C00105000 C 12/16/16 105.0 0.00 0.25
K 161216C00110000 C 12/16/16 110.0 0.00 0.25
K 161216C00115000 C 12/16/16 115.0 0.00 0.40
K 161216P00040000 P 12/16/16 40.0 0.00 0.15
K 161216P00042500 P 12/16/16 42.5 0.00 0.20
K 161216P00045000 P 12/16/16 45.0 0.00 0.30
K 161216P00047500 P 12/16/16 47.5 0.00 0.35
K 161216P00050000 P 12/16/16 50.0 0.00 0.25
K 161216P00055000 P 12/16/16 55.0 0.00 0.25
K 161216P00060000 P 12/16/16 60.0 0.10 0.40
K 161216P00065000 P 12/16/16 65.0 0.35 0.65
K 161216P00067500 P 12/16/16 67.5 0.50 0.85
K 161216P00070000 P 12/16/16 70.0 0.75 1.10
K 161216P00072500 P 12/16/16 72.5 1.15 1.40
K 161216P00075000 P 12/16/16 75.0 1.65 1.90
K 161216P00077500 P 12/16/16 77.5 2.35 2.65
K 161216P00080000 P 12/16/16 80.0 3.20 3.60
K 161216P00082500 P 12/16/16 82.5 4.40 4.70
K 161216P00085000 P 12/16/16 85.0 5.80 6.10
K 161216P00087500 P 12/16/16 87.5 7.40 7.80
K 161216P00090000 P 12/16/16 90.0 9.30 9.70
K 161216P00092500 P 12/16/16 92.5 11.30 11.70
K 161216P00095000 P 12/16/16 95.0 13.40 13.90
K 161216P00100000 P 12/16/16 100.0 17.90 18.90
K 161216P00105000 P 12/16/16 105.0 20.80 24.20
K 161216P00110000 P 12/16/16 110.0 25.70 29.30
K 161216P00115000 P 12/16/16 115.0 30.70 34.30
K 170120C00035000 C 01/20/17 35.0 45.70 50.10
K 170120C00037500 C 01/20/17 37.5 43.20 47.60
K 170120C00040000 C 01/20/17 40.0 40.70 45.00
K 170120C00042500 C 01/20/17 42.5 38.20 42.60
K 170120C00045000 C 01/20/17 45.0 35.60 40.00
K 170120C00047500 C 01/20/17 47.5 33.20 37.70
K 170120C00050000 C 01/20/17 50.0 30.70 35.20
K 170120C00052500 C 01/20/17 52.5 28.20 32.70
K 170120C00055000 C 01/20/17 55.0 25.60 30.10
K 170120C00057500 C 01/20/17 57.5 23.30 27.60
K 170120C00060000 C 01/20/17 60.0 20.80 25.10
K 170120C00062500 C 01/20/17 62.5 18.40 22.70
K 170120C00065000 C 01/20/17 65.0 16.50 18.80
K 170120C00067500 C 01/20/17 67.5 15.20 16.40
K 170120C00070000 C 01/20/17 70.0 13.10 13.70
K 170120C00072500 C 01/20/17 72.5 10.90 11.50
K 170120C00075000 C 01/20/17 75.0 8.90 9.50
K 170120C00077500 C 01/20/17 77.5 7.10 7.70
K 170120C00080000 C 01/20/17 80.0 5.50 6.00
K 170120C00082500 C 01/20/17 82.5 4.30 4.70
K 170120C00085000 C 01/20/17 85.0 3.30 3.60
K 170120C00087500 C 01/20/17 87.5 2.25 2.65
K 170120C00090000 C 01/20/17 90.0 1.60 1.95
K 170120C00092500 C 01/20/17 92.5 1.10 1.40
K 170120C00095000 C 01/20/17 95.0 0.75 1.05
K 170120C00100000 C 01/20/17 100.0 0.20 0.60
K 170120C00105000 C 01/20/17 105.0 0.00 0.35
K 170120C00110000 C 01/20/17 110.0 0.00 0.25
K 170120C00115000 C 01/20/17 115.0 0.00 0.40
K 170120P00035000 P 01/20/17 35.0 0.00 0.25
K 170120P00037500 P 01/20/17 37.5 0.00 0.20
K 170120P00040000 P 01/20/17 40.0 0.00 0.25
K 170120P00042500 P 01/20/17 42.5 0.00 0.30
K 170120P00045000 P 01/20/17 45.0 0.05 0.40
K 170120P00047500 P 01/20/17 47.5 0.00 0.50
K 170120P00050000 P 01/20/17 50.0 0.00 0.20
K 170120P00052500 P 01/20/17 52.5 0.00 0.25
K 170120P00055000 P 01/20/17 55.0 0.05 0.30
K 170120P00057500 P 01/20/17 57.5 0.10 0.40
K 170120P00060000 P 01/20/17 60.0 0.35 0.50
K 170120P00062500 P 01/20/17 62.5 0.45 0.60
K 170120P00065000 P 01/20/17 65.0 0.65 0.80
K 170120P00067500 P 01/20/17 67.5 0.85 1.05
K 170120P00070000 P 01/20/17 70.0 1.15 1.30
K 170120P00072500 P 01/20/17 72.5 1.50 1.70
K 170120P00075000 P 01/20/17 75.0 2.05 2.25
K 170120P00077500 P 01/20/17 77.5 2.75 2.95
K 170120P00080000 P 01/20/17 80.0 3.70 3.90
K 170120P00082500 P 01/20/17 82.5 4.90 5.10
K 170120P00085000 P 01/20/17 85.0 6.10 6.60
K 170120P00087500 P 01/20/17 87.5 7.50 8.50
K 170120P00090000 P 01/20/17 90.0 9.50 9.90
K 170120P00092500 P 01/20/17 92.5 11.50 12.10
K 170120P00095000 P 01/20/17 95.0 13.60 14.20
K 170120P00100000 P 01/20/17 100.0 18.00 19.00
K 170120P00105000 P 01/20/17 105.0 21.00 25.40
K 170120P00110000 P 01/20/17 110.0 25.80 29.50
K 170120P00115000 P 01/20/17 115.0 30.80 35.00
K 170317C00042500 C 03/17/17 42.5 38.10 42.50
K 170317C00045000 C 03/17/17 45.0 35.70 40.10
K 170317C00047500 C 03/17/17 47.5 33.20 37.60
K 170317C00050000 C 03/17/17 50.0 30.60 35.10
K 170317C00055000 C 03/17/17 55.0 25.80 30.20
K 170317C00060000 C 03/17/17 60.0 21.20 25.20
K 170317C00065000 C 03/17/17 65.0 17.60 18.70
K 170317C00070000 C 03/17/17 70.0 13.20 13.90
K 170317C00075000 C 03/17/17 75.0 9.40 9.90
K 170317C00077500 C 03/17/17 77.5 7.70 8.10
K 170317C00080000 C 03/17/17 80.0 6.10 6.50
K 170317C00082500 C 03/17/17 82.5 4.80 5.20
K 170317C00085000 C 03/17/17 85.0 3.60 4.10
K 170317C00087500 C 03/17/17 87.5 2.75 3.10
K 170317C00090000 C 03/17/17 90.0 2.00 2.40
K 170317C00092500 C 03/17/17 92.5 1.40 1.80
K 170317C00095000 C 03/17/17 95.0 0.95 1.35
K 170317C00100000 C 03/17/17 100.0 0.40 0.80
K 170317C00105000 C 03/17/17 105.0 0.10 0.45
K 170317C00110000 C 03/17/17 110.0 0.00 0.30
K 170317C00115000 C 03/17/17 115.0 0.00 0.25
K 170317C00120000 C 03/17/17 120.0 0.00 0.35
K 170317C00125000 C 03/17/17 125.0 0.00 0.30
K 170317P00042500 P 03/17/17 42.5 0.00 0.55
K 170317P00045000 P 03/17/17 45.0 0.00 0.25
K 170317P00047500 P 03/17/17 47.5 0.05 0.25
K 170317P00050000 P 03/17/17 50.0 0.10 0.30
K 170317P00055000 P 03/17/17 55.0 0.20 0.45
K 170317P00060000 P 03/17/17 60.0 0.40 0.70
K 170317P00065000 P 03/17/17 65.0 0.75 1.05
K 170317P00070000 P 03/17/17 70.0 1.35 1.70
K 170317P00075000 P 03/17/17 75.0 2.40 2.85
K 170317P00077500 P 03/17/17 77.5 3.20 3.70
K 170317P00080000 P 03/17/17 80.0 4.20 4.70
K 170317P00082500 P 03/17/17 82.5 5.40 6.00
K 170317P00085000 P 03/17/17 85.0 6.80 7.50
K 170317P00087500 P 03/17/17 87.5 8.40 9.00
K 170317P00090000 P 03/17/17 90.0 10.20 10.80
K 170317P00092500 P 03/17/17 92.5 12.10 12.90
K 170317P00095000 P 03/17/17 95.0 14.10 14.80
K 170317P00100000 P 03/17/17 100.0 18.60 19.30
K 170317P00105000 P 03/17/17 105.0 22.50 24.40
K 170317P00110000 P 03/17/17 110.0 26.10 30.50
K 170317P00115000 P 03/17/17 115.0 31.10 34.50
K 170317P00120000 P 03/17/17 120.0 36.00 40.50
K 170317P00125000 P 03/17/17 125.0 41.00 45.40
K 180119C00040000 C 01/19/18 40.0 40.60 45.20
K 180119C00042500 C 01/19/18 42.5 38.00 42.80
K 180119C00045000 C 01/19/18 45.0 35.50 40.20
K 180119C00047500 C 01/19/18 47.5 33.00 37.80
K 180119C00050000 C 01/19/18 50.0 30.60 35.20
K 180119C00055000 C 01/19/18 55.0 25.60 30.40
K 180119C00060000 C 01/19/18 60.0 22.10 24.10
K 180119C00065000 C 01/19/18 65.0 18.30 19.00
K 180119C00067500 C 01/19/18 67.5 16.10 16.90
K 180119C00070000 C 01/19/18 70.0 13.80 14.90
K 180119C00072500 C 01/19/18 72.5 12.00 13.10
K 180119C00075000 C 01/19/18 75.0 10.40 11.40
K 180119C00077500 C 01/19/18 77.5 8.80 9.80
K 180119C00080000 C 01/19/18 80.0 7.50 8.40
K 180119C00082500 C 01/19/18 82.5 6.20 7.20
K 180119C00085000 C 01/19/18 85.0 5.10 6.00
K 180119C00087500 C 01/19/18 87.5 2.25 5.60
K 180119C00090000 C 01/19/18 90.0 3.40 4.20
K 180119C00092500 C 01/19/18 92.5 2.55 3.50
K 180119C00095000 C 01/19/18 95.0 2.10 2.85
K 180119C00100000 C 01/19/18 100.0 1.20 1.90
K 180119C00105000 C 01/19/18 105.0 0.55 1.25
K 180119C00110000 C 01/19/18 110.0 0.20 0.85
K 180119C00115000 C 01/19/18 115.0 0.00 0.60
K 180119C00120000 C 01/19/18 120.0 0.00 0.40
K 180119C00125000 C 01/19/18 125.0 0.00 0.30
K 180119P00040000 P 01/19/18 40.0 0.10 0.50
K 180119P00042500 P 01/19/18 42.5 0.15 0.60
K 180119P00045000 P 01/19/18 45.0 0.25 0.70
K 180119P00047500 P 01/19/18 47.5 0.30 0.80
K 180119P00050000 P 01/19/18 50.0 0.45 0.95
K 180119P00055000 P 01/19/18 55.0 0.70 1.30
K 180119P00060000 P 01/19/18 60.0 1.30 1.85
K 180119P00065000 P 01/19/18 65.0 1.90 2.65
K 180119P00067500 P 01/19/18 67.5 2.40 3.20
K 180119P00070000 P 01/19/18 70.0 3.20 3.80
K 180119P00072500 P 01/19/18 72.5 3.90 4.50
K 180119P00075000 P 01/19/18 75.0 4.70 5.40
K 180119P00077500 P 01/19/18 77.5 5.60 6.30
K 180119P00080000 P 01/19/18 80.0 6.60 7.40
K 180119P00082500 P 01/19/18 82.5 7.90 8.70
K 180119P00085000 P 01/19/18 85.0 9.30 10.10
K 180119P00087500 P 01/19/18 87.5 10.10 12.00
K 180119P00090000 P 01/19/18 90.0 12.50 13.30
K 180119P00092500 P 01/19/18 92.5 14.20 15.00
K 180119P00095000 P 01/19/18 95.0 16.00 16.90
K 180119P00100000 P 01/19/18 100.0 20.10 21.00
K 180119P00105000 P 01/19/18 105.0 24.50 25.50
K 180119P00110000 P 01/19/18 110.0 28.70 30.60
K 180119P00115000 P 01/19/18 115.0 31.50 36.10
K 180119P00120000 P 01/19/18 120.0 36.50 40.90
K 180119P00125000 P 01/19/18 125.0 41.10 45.70

OPRA data is delayed 15 minutes.