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 (2016-09-23)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KCG 161021C00002000 C 10/21/16 2.0 12.95 14.30
KCG 161021C00003000 C 10/21/16 3.0 10.20 14.85
KCG 161021C00004000 C 10/21/16 4.0 9.35 13.85
KCG 161021C00005000 C 10/21/16 5.0 8.15 12.85
KCG 161021C00006000 C 10/21/16 6.0 7.75 12.00
KCG 161021C00007000 C 10/21/16 7.0 6.50 10.80
KCG 161021C00008000 C 10/21/16 8.0 6.60 7.75
KCG 161021C00009000 C 10/21/16 9.0 6.05 6.75
KCG 161021C00010000 C 10/21/16 10.0 5.30 5.70
KCG 161021C00011000 C 10/21/16 11.0 4.30 4.70
KCG 161021C00012000 C 10/21/16 12.0 3.30 3.70
KCG 161021C00013000 C 10/21/16 13.0 2.50 2.68
KCG 161021C00014000 C 10/21/16 14.0 1.55 1.71
KCG 161021C00015000 C 10/21/16 15.0 0.75 0.84
KCG 161021C00016000 C 10/21/16 16.0 0.23 0.26
KCG 161021C00017000 C 10/21/16 17.0 0.01 0.08
KCG 161021C00018000 C 10/21/16 18.0 0.00 0.11
KCG 161021C00019000 C 10/21/16 19.0 0.00 0.10
KCG 161021C00020000 C 10/21/16 20.0 0.00 0.10
KCG 161021C00021000 C 10/21/16 21.0 0.00 0.10
KCG 161021P00002000 P 10/21/16 2.0 0.00 0.13
KCG 161021P00003000 P 10/21/16 3.0 0.00 0.13
KCG 161021P00004000 P 10/21/16 4.0 0.00 0.13
KCG 161021P00005000 P 10/21/16 5.0 0.00 0.13
KCG 161021P00006000 P 10/21/16 6.0 0.00 0.10
KCG 161021P00007000 P 10/21/16 7.0 0.00 0.10
KCG 161021P00008000 P 10/21/16 8.0 0.00 0.10
KCG 161021P00009000 P 10/21/16 9.0 0.00 0.10
KCG 161021P00010000 P 10/21/16 10.0 0.00 0.10
KCG 161021P00011000 P 10/21/16 11.0 0.00 0.10
KCG 161021P00012000 P 10/21/16 12.0 0.00 0.10
KCG 161021P00013000 P 10/21/16 13.0 0.00 0.13
KCG 161021P00014000 P 10/21/16 14.0 0.03 0.10
KCG 161021P00015000 P 10/21/16 15.0 0.17 0.26
KCG 161021P00016000 P 10/21/16 16.0 0.62 0.72
KCG 161021P00017000 P 10/21/16 17.0 1.39 1.57
KCG 161021P00018000 P 10/21/16 18.0 2.35 2.55
KCG 161021P00019000 P 10/21/16 19.0 3.30 3.75
KCG 161021P00020000 P 10/21/16 20.0 4.15 4.85
KCG 161021P00021000 P 10/21/16 21.0 5.05 5.85
KCG 161118C00006000 C 11/18/16 6.0 8.90 10.00
KCG 161118C00007000 C 11/18/16 7.0 6.45 10.80
KCG 161118C00008000 C 11/18/16 8.0 6.95 8.10
KCG 161118C00009000 C 11/18/16 9.0 6.30 6.70
KCG 161118C00010000 C 11/18/16 10.0 5.30 5.70
KCG 161118C00011000 C 11/18/16 11.0 4.30 4.70
KCG 161118C00012000 C 11/18/16 12.0 3.35 3.70
KCG 161118C00013000 C 11/18/16 13.0 2.55 2.75
KCG 161118C00014000 C 11/18/16 14.0 1.70 1.81
KCG 161118C00015000 C 11/18/16 15.0 0.94 1.02
KCG 161118C00016000 C 11/18/16 16.0 0.41 0.47
KCG 161118C00017000 C 11/18/16 17.0 0.14 0.20
KCG 161118C00018000 C 11/18/16 18.0 0.01 0.08
KCG 161118C00019000 C 11/18/16 19.0 0.00 0.10
KCG 161118C00020000 C 11/18/16 20.0 0.00 0.11
KCG 161118C00021000 C 11/18/16 21.0 0.00 0.10
KCG 161118C00022000 C 11/18/16 22.0 0.00 0.10
KCG 161118C00023000 C 11/18/16 23.0 0.00 0.10
KCG 161118C00024000 C 11/18/16 24.0 0.00 0.10
KCG 161118P00006000 P 11/18/16 6.0 0.00 0.10
KCG 161118P00007000 P 11/18/16 7.0 0.00 0.10
KCG 161118P00008000 P 11/18/16 8.0 0.00 0.10
KCG 161118P00009000 P 11/18/16 9.0 0.00 0.10
KCG 161118P00010000 P 11/18/16 10.0 0.00 0.11
KCG 161118P00011000 P 11/18/16 11.0 0.00 0.11
KCG 161118P00012000 P 11/18/16 12.0 0.01 0.12
KCG 161118P00013000 P 11/18/16 13.0 0.03 0.10
KCG 161118P00014000 P 11/18/16 14.0 0.13 0.21
KCG 161118P00015000 P 11/18/16 15.0 0.35 0.41
KCG 161118P00016000 P 11/18/16 16.0 0.79 0.86
KCG 161118P00017000 P 11/18/16 17.0 1.51 1.62
KCG 161118P00018000 P 11/18/16 18.0 2.39 2.57
KCG 161118P00019000 P 11/18/16 19.0 3.35 3.70
KCG 161118P00020000 P 11/18/16 20.0 4.35 4.70
KCG 161118P00021000 P 11/18/16 21.0 5.30 5.75
KCG 161118P00022000 P 11/18/16 22.0 6.30 6.80
KCG 161118P00023000 P 11/18/16 23.0 7.30 7.85
KCG 161118P00024000 P 11/18/16 24.0 7.95 9.00
KCG 170120C00004000 C 01/20/17 4.0 11.00 12.30
KCG 170120C00005000 C 01/20/17 5.0 8.15 12.55
KCG 170120C00006000 C 01/20/17 6.0 7.25 11.80
KCG 170120C00007000 C 01/20/17 7.0 6.30 10.80
KCG 170120C00008000 C 01/20/17 8.0 7.20 7.90
KCG 170120C00009000 C 01/20/17 9.0 6.20 6.90
KCG 170120C00010000 C 01/20/17 10.0 3.20 7.80
KCG 170120C00011000 C 01/20/17 11.0 2.35 6.80
KCG 170120C00012000 C 01/20/17 12.0 3.20 4.00
KCG 170120C00013000 C 01/20/17 13.0 2.33 2.99
KCG 170120C00014000 C 01/20/17 14.0 1.88 1.98
KCG 170120C00015000 C 01/20/17 15.0 1.16 1.24
KCG 170120C00016000 C 01/20/17 16.0 0.64 0.71
KCG 170120C00017000 C 01/20/17 17.0 0.31 0.35
KCG 170120C00018000 C 01/20/17 18.0 0.13 0.19
KCG 170120C00019000 C 01/20/17 19.0 0.00 0.15
KCG 170120C00020000 C 01/20/17 20.0 0.00 0.14
KCG 170120C00021000 C 01/20/17 21.0 0.00 0.15
KCG 170120C00022000 C 01/20/17 22.0 0.00 0.14
KCG 170120P00004000 P 01/20/17 4.0 0.00 0.13
KCG 170120P00005000 P 01/20/17 5.0 0.00 0.13
KCG 170120P00006000 P 01/20/17 6.0 0.00 0.13
KCG 170120P00007000 P 01/20/17 7.0 0.00 0.13
KCG 170120P00008000 P 01/20/17 8.0 0.00 0.14
KCG 170120P00009000 P 01/20/17 9.0 0.00 0.08
KCG 170120P00010000 P 01/20/17 10.0 0.01 0.09
KCG 170120P00011000 P 01/20/17 11.0 0.03 0.10
KCG 170120P00012000 P 01/20/17 12.0 0.06 0.09
KCG 170120P00013000 P 01/20/17 13.0 0.14 0.20
KCG 170120P00014000 P 01/20/17 14.0 0.28 0.37
KCG 170120P00015000 P 01/20/17 15.0 0.60 0.64
KCG 170120P00016000 P 01/20/17 16.0 1.03 1.11
KCG 170120P00017000 P 01/20/17 17.0 1.64 1.89
KCG 170120P00018000 P 01/20/17 18.0 0.30 4.65
KCG 170120P00019000 P 01/20/17 19.0 1.46 5.75
KCG 170120P00020000 P 01/20/17 20.0 2.11 6.30
KCG 170120P00021000 P 01/20/17 21.0 3.15 7.15
KCG 170120P00022000 P 01/20/17 22.0 6.10 7.30
KCG 170421C00005000 C 04/21/17 5.0 9.90 11.05
KCG 170421C00006000 C 04/21/17 6.0 7.20 11.60
KCG 170421C00007000 C 04/21/17 7.0 6.55 10.80
KCG 170421C00008000 C 04/21/17 8.0 5.45 9.80
KCG 170421C00009000 C 04/21/17 9.0 4.65 8.75
KCG 170421C00010000 C 04/21/17 10.0 3.55 7.95
KCG 170421C00011000 C 04/21/17 11.0 3.80 7.00
KCG 170421C00012000 C 04/21/17 12.0 3.25 4.15
KCG 170421C00013000 C 04/21/17 13.0 2.37 3.35
KCG 170421C00014000 C 04/21/17 14.0 1.97 2.26
KCG 170421C00015000 C 04/21/17 15.0 1.47 1.57
KCG 170421C00016000 C 04/21/17 16.0 0.95 1.01
KCG 170421C00017000 C 04/21/17 17.0 0.56 0.70
KCG 170421C00018000 C 04/21/17 18.0 0.32 0.44
KCG 170421C00019000 C 04/21/17 19.0 0.12 0.33
KCG 170421C00020000 C 04/21/17 20.0 0.04 0.18
KCG 170421C00021000 C 04/21/17 21.0 0.00 0.23
KCG 170421C00022000 C 04/21/17 22.0 0.00 0.21
KCG 170421C00023000 C 04/21/17 23.0 0.00 0.19
KCG 170421P00005000 P 04/21/17 5.0 0.00 0.17
KCG 170421P00006000 P 04/21/17 6.0 0.00 3.40
KCG 170421P00007000 P 04/21/17 7.0 0.00 3.45
KCG 170421P00008000 P 04/21/17 8.0 0.00 3.45
KCG 170421P00009000 P 04/21/17 9.0 0.00 0.05
KCG 170421P00010000 P 04/21/17 10.0 0.04 0.09
KCG 170421P00011000 P 04/21/17 11.0 0.09 0.15
KCG 170421P00012000 P 04/21/17 12.0 0.16 0.25
KCG 170421P00013000 P 04/21/17 13.0 0.28 0.37
KCG 170421P00014000 P 04/21/17 14.0 0.48 0.64
KCG 170421P00015000 P 04/21/17 15.0 0.84 0.99
KCG 170421P00016000 P 04/21/17 16.0 1.28 1.46
KCG 170421P00017000 P 04/21/17 17.0 1.87 2.16
KCG 170421P00018000 P 04/21/17 18.0 2.61 2.91
KCG 170421P00019000 P 04/21/17 19.0 3.45 4.05
KCG 170421P00020000 P 04/21/17 20.0 4.20 4.90
KCG 170421P00021000 P 04/21/17 21.0 5.15 5.90
KCG 170421P00022000 P 04/21/17 22.0 4.25 8.55
KCG 170421P00023000 P 04/21/17 23.0 7.10 8.05

OPRA data is delayed 15 minutes.