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 (2016-07-08)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KERX 161021C00000500 C 10/21/16 0.5 4.60 4.80
KERX 161021C00001000 C 10/21/16 1.0 4.10 4.30
KERX 161021C00001500 C 10/21/16 1.5 3.60 3.80
KERX 161021C00002000 C 10/21/16 2.0 3.10 3.30
KERX 161021C00002500 C 10/21/16 2.5 2.65 2.80
KERX 161021C00003000 C 10/21/16 3.0 2.15 2.30
KERX 161021C00003500 C 10/21/16 3.5 1.65 1.80
KERX 161021C00004000 C 10/21/16 4.0 1.15 1.35
KERX 161021C00004500 C 10/21/16 4.5 0.70 0.90
KERX 161021C00005000 C 10/21/16 5.0 0.35 0.60
KERX 161021C00005500 C 10/21/16 5.5 0.20 0.35
KERX 161021C00006000 C 10/21/16 6.0 0.10 0.20
KERX 161021C00007000 C 10/21/16 7.0 0.00 0.10
KERX 161021C00008000 C 10/21/16 8.0 0.00 0.10
KERX 161021C00009000 C 10/21/16 9.0 0.00 0.05
KERX 161021C00010000 C 10/21/16 10.0 0.00 0.05
KERX 161021P00000500 P 10/21/16 0.5 0.00 0.05
KERX 161021P00001000 P 10/21/16 1.0 0.00 0.05
KERX 161021P00001500 P 10/21/16 1.5 0.00 0.05
KERX 161021P00002000 P 10/21/16 2.0 0.00 0.05
KERX 161021P00002500 P 10/21/16 2.5 0.00 0.10
KERX 161021P00003000 P 10/21/16 3.0 0.00 0.10
KERX 161021P00003500 P 10/21/16 3.5 0.00 0.05
KERX 161021P00004000 P 10/21/16 4.0 0.05 0.10
KERX 161021P00004500 P 10/21/16 4.5 0.10 0.20
KERX 161021P00005000 P 10/21/16 5.0 0.25 0.40
KERX 161021P00005500 P 10/21/16 5.5 0.50 0.70
KERX 161021P00006000 P 10/21/16 6.0 0.85 1.10
KERX 161021P00007000 P 10/21/16 7.0 1.75 2.00
KERX 161021P00008000 P 10/21/16 8.0 2.70 2.95
KERX 161021P00009000 P 10/21/16 9.0 3.70 3.90
KERX 161021P00010000 P 10/21/16 10.0 4.70 4.90
KERX 161118C00000500 C 11/18/16 0.5 4.60 4.80
KERX 161118C00001000 C 11/18/16 1.0 4.10 4.30
KERX 161118C00001500 C 11/18/16 1.5 3.60 3.80
KERX 161118C00002000 C 11/18/16 2.0 3.10 3.30
KERX 161118C00002500 C 11/18/16 2.5 2.65 2.80
KERX 161118C00003000 C 11/18/16 3.0 2.15 2.35
KERX 161118C00003500 C 11/18/16 3.5 1.65 1.90
KERX 161118C00004000 C 11/18/16 4.0 1.15 1.45
KERX 161118C00004500 C 11/18/16 4.5 0.80 1.15
KERX 161118C00005000 C 11/18/16 5.0 0.60 0.80
KERX 161118C00005500 C 11/18/16 5.5 0.35 0.60
KERX 161118C00006000 C 11/18/16 6.0 0.15 0.50
KERX 161118C00007000 C 11/18/16 7.0 0.05 0.25
KERX 161118C00008000 C 11/18/16 8.0 0.00 0.20
KERX 161118C00009000 C 11/18/16 9.0 0.00 0.15
KERX 161118C00010000 C 11/18/16 10.0 0.00 0.15
KERX 161118P00000500 P 11/18/16 0.5 0.00 0.05
KERX 161118P00001000 P 11/18/16 1.0 0.00 0.05
KERX 161118P00001500 P 11/18/16 1.5 0.00 0.05
KERX 161118P00002000 P 11/18/16 2.0 0.00 0.10
KERX 161118P00002500 P 11/18/16 2.5 0.00 0.10
KERX 161118P00003000 P 11/18/16 3.0 0.00 0.15
KERX 161118P00003500 P 11/18/16 3.5 0.00 0.15
KERX 161118P00004000 P 11/18/16 4.0 0.10 0.25
KERX 161118P00004500 P 11/18/16 4.5 0.25 0.45
KERX 161118P00005000 P 11/18/16 5.0 0.40 0.65
KERX 161118P00005500 P 11/18/16 5.5 0.65 1.00
KERX 161118P00006000 P 11/18/16 6.0 1.00 1.35
KERX 161118P00007000 P 11/18/16 7.0 1.90 2.20
KERX 161118P00008000 P 11/18/16 8.0 2.80 3.00
KERX 161118P00009000 P 11/18/16 9.0 3.70 4.10
KERX 161118P00010000 P 11/18/16 10.0 4.70 5.00
KERX 161216C00000500 C 12/16/16 0.5 4.60 4.90
KERX 161216C00001000 C 12/16/16 1.0 4.10 4.40
KERX 161216C00001500 C 12/16/16 1.5 3.60 3.90
KERX 161216C00002000 C 12/16/16 2.0 3.10 3.40
KERX 161216C00002500 C 12/16/16 2.5 2.65 2.85
KERX 161216C00003000 C 12/16/16 3.0 2.15 2.35
KERX 161216C00003500 C 12/16/16 3.5 1.65 1.90
KERX 161216C00004000 C 12/16/16 4.0 1.25 1.55
KERX 161216C00004500 C 12/16/16 4.5 0.95 1.20
KERX 161216C00005000 C 12/16/16 5.0 0.75 0.85
KERX 161216C00005500 C 12/16/16 5.5 0.55 0.70
KERX 161216C00006000 C 12/16/16 6.0 0.35 0.55
KERX 161216C00007000 C 12/16/16 7.0 0.20 0.35
KERX 161216C00008000 C 12/16/16 8.0 0.05 0.20
KERX 161216C00009000 C 12/16/16 9.0 0.05 0.20
KERX 161216C00010000 C 12/16/16 10.0 0.05 0.15
KERX 161216C00011000 C 12/16/16 11.0 0.05 0.15
KERX 161216C00012000 C 12/16/16 12.0 0.00 0.15
KERX 161216C00013000 C 12/16/16 13.0 0.00 0.10
KERX 161216C00014000 C 12/16/16 14.0 0.00 0.10
KERX 161216C00015000 C 12/16/16 15.0 0.00 0.10
KERX 161216P00000500 P 12/16/16 0.5 0.00 0.05
KERX 161216P00001000 P 12/16/16 1.0 0.00 0.05
KERX 161216P00001500 P 12/16/16 1.5 0.00 0.10
KERX 161216P00002000 P 12/16/16 2.0 0.00 0.10
KERX 161216P00002500 P 12/16/16 2.5 0.00 0.15
KERX 161216P00003000 P 12/16/16 3.0 0.00 0.20
KERX 161216P00003500 P 12/16/16 3.5 0.10 0.25
KERX 161216P00004000 P 12/16/16 4.0 0.20 0.35
KERX 161216P00004500 P 12/16/16 4.5 0.40 0.55
KERX 161216P00005000 P 12/16/16 5.0 0.60 0.80
KERX 161216P00005500 P 12/16/16 5.5 0.90 1.10
KERX 161216P00006000 P 12/16/16 6.0 1.25 1.50
KERX 161216P00007000 P 12/16/16 7.0 2.00 2.30
KERX 161216P00008000 P 12/16/16 8.0 2.90 3.20
KERX 161216P00009000 P 12/16/16 9.0 3.90 4.20
KERX 161216P00010000 P 12/16/16 10.0 4.80 5.10
KERX 161216P00011000 P 12/16/16 11.0 5.80 6.10
KERX 161216P00012000 P 12/16/16 12.0 6.80 7.00
KERX 161216P00013000 P 12/16/16 13.0 7.70 8.00
KERX 161216P00014000 P 12/16/16 14.0 8.70 9.00
KERX 161216P00015000 P 12/16/16 15.0 9.70 10.00
KERX 170120C00000500 C 01/20/17 0.5 4.60 4.90
KERX 170120C00001000 C 01/20/17 1.0 4.10 4.40
KERX 170120C00001500 C 01/20/17 1.5 3.60 3.90
KERX 170120C00002000 C 01/20/17 2.0 3.10 3.30
KERX 170120C00002500 C 01/20/17 2.5 2.65 2.85
KERX 170120C00003000 C 01/20/17 3.0 2.15 2.40
KERX 170120C00003500 C 01/20/17 3.5 1.75 2.00
KERX 170120C00004000 C 01/20/17 4.0 1.35 1.70
KERX 170120C00004500 C 01/20/17 4.5 1.05 1.35
KERX 170120C00005000 C 01/20/17 5.0 0.85 1.20
KERX 170120C00005500 C 01/20/17 5.5 0.65 0.90
KERX 170120C00006000 C 01/20/17 6.0 0.45 0.70
KERX 170120C00007000 C 01/20/17 7.0 0.30 0.50
KERX 170120C00008000 C 01/20/17 8.0 0.25 0.35
KERX 170120C00009000 C 01/20/17 9.0 0.20 0.30
KERX 170120C00010000 C 01/20/17 10.0 0.15 0.20
KERX 170120C00011000 C 01/20/17 11.0 0.00 0.20
KERX 170120C00012000 C 01/20/17 12.0 0.10 0.20
KERX 170120C00013000 C 01/20/17 13.0 0.00 0.20
KERX 170120C00014000 C 01/20/17 14.0 0.00 0.15
KERX 170120C00015000 C 01/20/17 15.0 0.00 0.15
KERX 170120C00017000 C 01/20/17 17.0 0.00 0.10
KERX 170120C00020000 C 01/20/17 20.0 0.00 0.10
KERX 170120C00022000 C 01/20/17 22.0 0.00 0.10
KERX 170120C00025000 C 01/20/17 25.0 0.00 0.10
KERX 170120C00027000 C 01/20/17 27.0 0.00 0.10
KERX 170120C00030000 C 01/20/17 30.0 0.00 0.05
KERX 170120P00000500 P 01/20/17 0.5 0.00 0.05
KERX 170120P00001000 P 01/20/17 1.0 0.00 0.05
KERX 170120P00001500 P 01/20/17 1.5 0.00 0.10
KERX 170120P00002000 P 01/20/17 2.0 0.00 0.15
KERX 170120P00002500 P 01/20/17 2.5 0.00 0.20
KERX 170120P00003000 P 01/20/17 3.0 0.10 0.25
KERX 170120P00003500 P 01/20/17 3.5 0.15 0.35
KERX 170120P00004000 P 01/20/17 4.0 0.35 0.50
KERX 170120P00004500 P 01/20/17 4.5 0.50 0.70
KERX 170120P00005000 P 01/20/17 5.0 0.80 1.00
KERX 170120P00005500 P 01/20/17 5.5 1.05 1.30
KERX 170120P00006000 P 01/20/17 6.0 1.35 1.65
KERX 170120P00007000 P 01/20/17 7.0 2.15 2.45
KERX 170120P00008000 P 01/20/17 8.0 3.00 3.30
KERX 170120P00009000 P 01/20/17 9.0 3.90 4.30
KERX 170120P00010000 P 01/20/17 10.0 4.90 5.20
KERX 170120P00011000 P 01/20/17 11.0 5.80 6.20
KERX 170120P00012000 P 01/20/17 12.0 6.80 7.20
KERX 170120P00013000 P 01/20/17 13.0 7.80 8.10
KERX 170120P00014000 P 01/20/17 14.0 8.80 9.10
KERX 170120P00015000 P 01/20/17 15.0 9.80 10.10
KERX 170120P00017000 P 01/20/17 17.0 11.80 12.00
KERX 170120P00020000 P 01/20/17 20.0 14.80 15.00
KERX 170120P00022000 P 01/20/17 22.0 16.70 17.00
KERX 170120P00025000 P 01/20/17 25.0 19.70 20.00
KERX 170120P00027000 P 01/20/17 27.0 21.70 22.00
KERX 170120P00030000 P 01/20/17 30.0 24.70 24.90
KERX 170317C00000500 C 03/17/17 0.5 4.60 4.90
KERX 170317C00001000 C 03/17/17 1.0 4.10 4.40
KERX 170317C00001500 C 03/17/17 1.5 3.60 3.90
KERX 170317C00002000 C 03/17/17 2.0 3.20 3.40
KERX 170317C00002500 C 03/17/17 2.5 2.65 2.95
KERX 170317C00003000 C 03/17/17 3.0 2.20 2.50
KERX 170317C00003500 C 03/17/17 3.5 1.90 2.20
KERX 170317C00004000 C 03/17/17 4.0 1.45 1.90
KERX 170317C00004500 C 03/17/17 4.5 1.25 1.60
KERX 170317C00005000 C 03/17/17 5.0 1.00 1.45
KERX 170317C00005500 C 03/17/17 5.5 0.90 1.15
KERX 170317C00006000 C 03/17/17 6.0 0.65 1.00
KERX 170317C00007000 C 03/17/17 7.0 0.50 0.75
KERX 170317C00008000 C 03/17/17 8.0 0.30 0.60
KERX 170317C00009000 C 03/17/17 9.0 0.25 0.45
KERX 170317C00010000 C 03/17/17 10.0 0.15 0.40
KERX 170317C00011000 C 03/17/17 11.0 0.00 0.35
KERX 170317C00012000 C 03/17/17 12.0 0.00 0.30
KERX 170317C00013000 C 03/17/17 13.0 0.00 0.30
KERX 170317C00014000 C 03/17/17 14.0 0.00 0.25
KERX 170317C00015000 C 03/17/17 15.0 0.00 0.25
KERX 170317P00000500 P 03/17/17 0.5 0.00 0.05
KERX 170317P00001000 P 03/17/17 1.0 0.00 0.10
KERX 170317P00001500 P 03/17/17 1.5 0.00 0.10
KERX 170317P00002000 P 03/17/17 2.0 0.00 0.20
KERX 170317P00002500 P 03/17/17 2.5 0.05 0.25
KERX 170317P00003000 P 03/17/17 3.0 0.20 0.35
KERX 170317P00003500 P 03/17/17 3.5 0.30 0.50
KERX 170317P00004000 P 03/17/17 4.0 0.50 0.70
KERX 170317P00004500 P 03/17/17 4.5 0.70 0.90
KERX 170317P00005000 P 03/17/17 5.0 0.90 1.30
KERX 170317P00005500 P 03/17/17 5.5 1.25 1.60
KERX 170317P00006000 P 03/17/17 6.0 1.60 1.90
KERX 170317P00007000 P 03/17/17 7.0 2.25 2.70
KERX 170317P00008000 P 03/17/17 8.0 3.10 3.60
KERX 170317P00009000 P 03/17/17 9.0 4.00 4.50
KERX 170317P00010000 P 03/17/17 10.0 5.00 5.40
KERX 170317P00011000 P 03/17/17 11.0 5.90 6.40
KERX 170317P00012000 P 03/17/17 12.0 6.90 7.30
KERX 170317P00013000 P 03/17/17 13.0 7.80 8.30
KERX 170317P00014000 P 03/17/17 14.0 8.80 9.20
KERX 170317P00015000 P 03/17/17 15.0 9.80 10.20
KERX 180119C00000500 C 01/19/18 0.5 4.60 4.90
KERX 180119C00001000 C 01/19/18 1.0 4.10 4.40
KERX 180119C00001500 C 01/19/18 1.5 3.70 4.00
KERX 180119C00002000 C 01/19/18 2.0 3.20 3.60
KERX 180119C00002500 C 01/19/18 2.5 2.85 3.30
KERX 180119C00003000 C 01/19/18 3.0 2.75 3.00
KERX 180119C00003500 C 01/19/18 3.5 2.30 2.80
KERX 180119C00004000 C 01/19/18 4.0 2.05 2.60
KERX 180119C00004500 C 01/19/18 4.5 1.80 2.45
KERX 180119C00005000 C 01/19/18 5.0 1.85 2.10
KERX 180119C00005500 C 01/19/18 5.5 1.45 2.15
KERX 180119C00007000 C 01/19/18 7.0 1.25 1.60
KERX 180119C00010000 C 01/19/18 10.0 0.75 1.20
KERX 180119C00012000 C 01/19/18 12.0 0.45 1.05
KERX 180119C00015000 C 01/19/18 15.0 0.15 0.75
KERX 180119P00000500 P 01/19/18 0.5 0.00 0.10
KERX 180119P00001000 P 01/19/18 1.0 0.00 0.20
KERX 180119P00001500 P 01/19/18 1.5 0.10 0.40
KERX 180119P00002000 P 01/19/18 2.0 0.25 0.50
KERX 180119P00002500 P 01/19/18 2.5 0.40 0.70
KERX 180119P00003000 P 01/19/18 3.0 0.60 0.90
KERX 180119P00003500 P 01/19/18 3.5 0.85 1.15
KERX 180119P00004000 P 01/19/18 4.0 1.10 1.45
KERX 180119P00004500 P 01/19/18 4.5 1.35 1.75
KERX 180119P00005000 P 01/19/18 5.0 1.65 2.10
KERX 180119P00005500 P 01/19/18 5.5 1.95 2.40
KERX 180119P00007000 P 01/19/18 7.0 3.10 3.60
KERX 180119P00010000 P 01/19/18 10.0 5.50 6.20
KERX 180119P00012000 P 01/19/18 12.0 7.30 8.00
KERX 180119P00015000 P 01/19/18 15.0 10.00 10.80

OPRA data is delayed 15 minutes.