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 (2016-09-30)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KLIC 161021C00002000 C 10/21/16 2.0 9.40 11.40
KLIC 161021C00003000 C 10/21/16 3.0 7.30 11.90
KLIC 161021C00004000 C 10/21/16 4.0 6.50 11.00
KLIC 161021C00005000 C 10/21/16 5.0 5.40 8.30
KLIC 161021C00006000 C 10/21/16 6.0 5.40 7.10
KLIC 161021C00007000 C 10/21/16 7.0 4.50 7.60
KLIC 161021C00008000 C 10/21/16 8.0 3.50 5.40
KLIC 161021C00009000 C 10/21/16 9.0 3.20 4.40
KLIC 161021C00010000 C 10/21/16 10.0 2.50 3.00
KLIC 161021C00011000 C 10/21/16 11.0 1.75 2.05
KLIC 161021C00012000 C 10/21/16 12.0 0.80 1.10
KLIC 161021C00013000 C 10/21/16 13.0 0.25 0.35
KLIC 161021C00014000 C 10/21/16 14.0 0.00 0.25
KLIC 161021C00015000 C 10/21/16 15.0 0.00 0.25
KLIC 161021C00016000 C 10/21/16 16.0 0.00 0.60
KLIC 161021C00017000 C 10/21/16 17.0 0.00 0.60
KLIC 161021C00018000 C 10/21/16 18.0 0.00 0.60
KLIC 161021C00019000 C 10/21/16 19.0 0.00 0.60
KLIC 161021C00020000 C 10/21/16 20.0 0.00 0.60
KLIC 161021C00021000 C 10/21/16 21.0 0.00 0.40
KLIC 161021C00022000 C 10/21/16 22.0 0.00 0.40
KLIC 161021P00002000 P 10/21/16 2.0 0.00 0.10
KLIC 161021P00003000 P 10/21/16 3.0 0.00 0.10
KLIC 161021P00004000 P 10/21/16 4.0 0.00 0.60
KLIC 161021P00005000 P 10/21/16 5.0 0.00 0.60
KLIC 161021P00006000 P 10/21/16 6.0 0.00 0.60
KLIC 161021P00007000 P 10/21/16 7.0 0.00 0.60
KLIC 161021P00008000 P 10/21/16 8.0 0.00 0.60
KLIC 161021P00009000 P 10/21/16 9.0 0.00 0.60
KLIC 161021P00010000 P 10/21/16 10.0 0.00 0.60
KLIC 161021P00011000 P 10/21/16 11.0 0.00 0.40
KLIC 161021P00012000 P 10/21/16 12.0 0.05 0.25
KLIC 161021P00013000 P 10/21/16 13.0 0.25 0.45
KLIC 161021P00014000 P 10/21/16 14.0 0.60 2.50
KLIC 161021P00015000 P 10/21/16 15.0 1.80 3.50
KLIC 161021P00016000 P 10/21/16 16.0 2.80 4.50
KLIC 161021P00017000 P 10/21/16 17.0 3.60 5.50
KLIC 161021P00018000 P 10/21/16 18.0 4.70 6.50
KLIC 161021P00019000 P 10/21/16 19.0 5.60 7.60
KLIC 161021P00020000 P 10/21/16 20.0 6.70 8.50
KLIC 161021P00021000 P 10/21/16 21.0 7.50 10.60
KLIC 161021P00022000 P 10/21/16 22.0 8.70 11.20
KLIC 161118C00003000 C 11/18/16 3.0 8.00 10.10
KLIC 161118C00004000 C 11/18/16 4.0 6.90 11.10
KLIC 161118C00005000 C 11/18/16 5.0 6.00 8.40
KLIC 161118C00006000 C 11/18/16 6.0 5.70 8.40
KLIC 161118C00007000 C 11/18/16 7.0 4.40 7.40
KLIC 161118C00008000 C 11/18/16 8.0 3.50 6.20
KLIC 161118C00009000 C 11/18/16 9.0 2.70 5.50
KLIC 161118C00010000 C 11/18/16 10.0 1.95 3.50
KLIC 161118C00011000 C 11/18/16 11.0 1.35 2.35
KLIC 161118C00012000 C 11/18/16 12.0 1.10 1.30
KLIC 161118C00013000 C 11/18/16 13.0 0.50 0.65
KLIC 161118C00014000 C 11/18/16 14.0 0.15 0.30
KLIC 161118C00015000 C 11/18/16 15.0 0.00 0.45
KLIC 161118C00016000 C 11/18/16 16.0 0.00 0.15
KLIC 161118C00017000 C 11/18/16 17.0 0.00 0.10
KLIC 161118C00018000 C 11/18/16 18.0 0.00 0.10
KLIC 161118C00019000 C 11/18/16 19.0 0.00 0.40
KLIC 161118C00020000 C 11/18/16 20.0 0.00 0.10
KLIC 161118C00021000 C 11/18/16 21.0 0.00 0.40
KLIC 161118P00003000 P 11/18/16 3.0 0.00 0.40
KLIC 161118P00004000 P 11/18/16 4.0 0.00 0.40
KLIC 161118P00005000 P 11/18/16 5.0 0.00 0.10
KLIC 161118P00006000 P 11/18/16 6.0 0.00 0.10
KLIC 161118P00007000 P 11/18/16 7.0 0.00 0.40
KLIC 161118P00008000 P 11/18/16 8.0 0.00 0.40
KLIC 161118P00009000 P 11/18/16 9.0 0.00 0.40
KLIC 161118P00010000 P 11/18/16 10.0 0.00 0.40
KLIC 161118P00011000 P 11/18/16 11.0 0.05 0.15
KLIC 161118P00012000 P 11/18/16 12.0 0.25 0.35
KLIC 161118P00013000 P 11/18/16 13.0 0.65 0.75
KLIC 161118P00014000 P 11/18/16 14.0 1.25 1.55
KLIC 161118P00015000 P 11/18/16 15.0 1.55 3.20
KLIC 161118P00016000 P 11/18/16 16.0 1.60 4.30
KLIC 161118P00017000 P 11/18/16 17.0 3.50 5.60
KLIC 161118P00018000 P 11/18/16 18.0 4.60 6.60
KLIC 161118P00019000 P 11/18/16 19.0 5.40 7.60
KLIC 161118P00020000 P 11/18/16 20.0 6.90 8.60
KLIC 161118P00021000 P 11/18/16 21.0 7.90 9.50
KLIC 170120C00002000 C 01/20/17 2.0 9.00 11.40
KLIC 170120C00003000 C 01/20/17 3.0 7.50 12.00
KLIC 170120C00004000 C 01/20/17 4.0 6.40 10.80
KLIC 170120C00005000 C 01/20/17 5.0 5.40 9.80
KLIC 170120C00006000 C 01/20/17 6.0 6.00 8.40
KLIC 170120C00007000 C 01/20/17 7.0 5.00 7.40
KLIC 170120C00008000 C 01/20/17 8.0 4.10 6.40
KLIC 170120C00009000 C 01/20/17 9.0 2.85 5.10
KLIC 170120C00010000 C 01/20/17 10.0 2.00 4.00
KLIC 170120C00011000 C 01/20/17 11.0 1.95 2.25
KLIC 170120C00012000 C 01/20/17 12.0 1.30 1.50
KLIC 170120C00013000 C 01/20/17 13.0 0.70 0.85
KLIC 170120C00014000 C 01/20/17 14.0 0.30 0.45
KLIC 170120C00015000 C 01/20/17 15.0 0.10 0.25
KLIC 170120C00016000 C 01/20/17 16.0 0.00 0.65
KLIC 170120C00017000 C 01/20/17 17.0 0.00 0.65
KLIC 170120C00018000 C 01/20/17 18.0 0.00 0.50
KLIC 170120C00019000 C 01/20/17 19.0 0.00 0.55
KLIC 170120C00020000 C 01/20/17 20.0 0.00 0.60
KLIC 170120P00002000 P 01/20/17 2.0 0.00 0.50
KLIC 170120P00003000 P 01/20/17 3.0 0.00 0.50
KLIC 170120P00004000 P 01/20/17 4.0 0.00 0.50
KLIC 170120P00005000 P 01/20/17 5.0 0.00 0.50
KLIC 170120P00006000 P 01/20/17 6.0 0.00 0.50
KLIC 170120P00007000 P 01/20/17 7.0 0.00 0.50
KLIC 170120P00008000 P 01/20/17 8.0 0.00 0.55
KLIC 170120P00009000 P 01/20/17 9.0 0.00 0.45
KLIC 170120P00010000 P 01/20/17 10.0 0.05 0.45
KLIC 170120P00011000 P 01/20/17 11.0 0.15 0.35
KLIC 170120P00012000 P 01/20/17 12.0 0.40 0.55
KLIC 170120P00013000 P 01/20/17 13.0 0.80 0.95
KLIC 170120P00014000 P 01/20/17 14.0 1.40 1.70
KLIC 170120P00015000 P 01/20/17 15.0 1.85 3.00
KLIC 170120P00016000 P 01/20/17 16.0 3.00 3.90
KLIC 170120P00017000 P 01/20/17 17.0 2.60 4.50
KLIC 170120P00018000 P 01/20/17 18.0 4.70 5.90
KLIC 170120P00019000 P 01/20/17 19.0 5.90 6.90
KLIC 170120P00020000 P 01/20/17 20.0 6.90 7.90
KLIC 170421C00004000 C 04/21/17 4.0 8.30 10.50
KLIC 170421C00005000 C 04/21/17 5.0 5.80 9.40
KLIC 170421C00006000 C 04/21/17 6.0 5.30 8.50
KLIC 170421C00007000 C 04/21/17 7.0 4.20 7.60
KLIC 170421C00008000 C 04/21/17 8.0 3.50 6.40
KLIC 170421C00009000 C 04/21/17 9.0 3.00 5.30
KLIC 170421C00010000 C 04/21/17 10.0 2.20 4.40
KLIC 170421C00011000 C 04/21/17 11.0 1.75 3.10
KLIC 170421C00012000 C 04/21/17 12.0 0.85 2.25
KLIC 170421C00013000 C 04/21/17 13.0 1.00 1.20
KLIC 170421C00014000 C 04/21/17 14.0 0.60 0.75
KLIC 170421C00015000 C 04/21/17 15.0 0.10 0.50
KLIC 170421C00016000 C 04/21/17 16.0 0.00 0.75
KLIC 170421C00017000 C 04/21/17 17.0 0.05 0.70
KLIC 170421C00018000 C 04/21/17 18.0 0.00 0.75
KLIC 170421C00019000 C 04/21/17 19.0 0.00 0.45
KLIC 170421C00020000 C 04/21/17 20.0 0.00 0.45
KLIC 170421C00021000 C 04/21/17 21.0 0.00 0.70
KLIC 170421C00022000 C 04/21/17 22.0 0.00 0.70
KLIC 170421P00004000 P 04/21/17 4.0 0.00 0.50
KLIC 170421P00005000 P 04/21/17 5.0 0.00 0.50
KLIC 170421P00006000 P 04/21/17 6.0 0.00 0.20
KLIC 170421P00007000 P 04/21/17 7.0 0.00 0.45
KLIC 170421P00008000 P 04/21/17 8.0 0.00 0.75
KLIC 170421P00009000 P 04/21/17 9.0 0.05 0.60
KLIC 170421P00010000 P 04/21/17 10.0 0.05 0.55
KLIC 170421P00011000 P 04/21/17 11.0 0.35 0.50
KLIC 170421P00012000 P 04/21/17 12.0 0.60 0.85
KLIC 170421P00013000 P 04/21/17 13.0 1.10 1.25
KLIC 170421P00014000 P 04/21/17 14.0 1.65 1.85
KLIC 170421P00015000 P 04/21/17 15.0 2.00 4.30
KLIC 170421P00016000 P 04/21/17 16.0 2.60 4.60
KLIC 170421P00017000 P 04/21/17 17.0 3.00 5.60
KLIC 170421P00018000 P 04/21/17 18.0 3.80 7.40
KLIC 170421P00019000 P 04/21/17 19.0 4.80 8.40
KLIC 170421P00020000 P 04/21/17 20.0 5.90 9.30
KLIC 170421P00021000 P 04/21/17 21.0 6.00 10.30
KLIC 170421P00022000 P 04/21/17 22.0 8.90 9.60

OPRA data is delayed 15 minutes.