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 (2017-08-11)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LAZ 171117C00034000 C 11/17/17 34.0 11.90 12.30
LAZ 171117C00035000 C 11/17/17 35.0 10.90 11.30
LAZ 171117C00036000 C 11/17/17 36.0 9.90 10.30
LAZ 171117C00037000 C 11/17/17 37.0 8.90 9.30
LAZ 171117C00038000 C 11/17/17 38.0 7.90 8.30
LAZ 171117C00039000 C 11/17/17 39.0 6.90 7.20
LAZ 171117C00040000 C 11/17/17 40.0 5.90 6.20
LAZ 171117C00041000 C 11/17/17 41.0 4.90 5.20
LAZ 171117C00042000 C 11/17/17 42.0 4.00 4.20
LAZ 171117C00043000 C 11/17/17 43.0 3.10 3.40
LAZ 171117C00044000 C 11/17/17 44.0 2.35 2.55
LAZ 171117C00045000 C 11/17/17 45.0 1.70 1.85
LAZ 171117C00046000 C 11/17/17 46.0 1.10 1.25
LAZ 171117C00047000 C 11/17/17 47.0 0.70 0.80
LAZ 171117C00048000 C 11/17/17 48.0 0.40 0.50
LAZ 171117C00049000 C 11/17/17 49.0 0.20 0.30
LAZ 171117C00050000 C 11/17/17 50.0 0.10 0.20
LAZ 171117C00055000 C 11/17/17 55.0 0.00 0.10
LAZ 171117P00034000 P 11/17/17 34.0 0.00 0.10
LAZ 171117P00035000 P 11/17/17 35.0 0.00 0.10
LAZ 171117P00036000 P 11/17/17 36.0 0.00 0.15
LAZ 171117P00037000 P 11/17/17 37.0 0.00 0.15
LAZ 171117P00038000 P 11/17/17 38.0 0.00 0.15
LAZ 171117P00039000 P 11/17/17 39.0 0.00 0.20
LAZ 171117P00040000 P 11/17/17 40.0 0.05 0.20
LAZ 171117P00041000 P 11/17/17 41.0 0.15 0.25
LAZ 171117P00042000 P 11/17/17 42.0 0.25 0.35
LAZ 171117P00043000 P 11/17/17 43.0 0.40 0.50
LAZ 171117P00044000 P 11/17/17 44.0 0.60 0.75
LAZ 171117P00045000 P 11/17/17 45.0 0.90 1.10
LAZ 171117P00046000 P 11/17/17 46.0 1.40 1.55
LAZ 171117P00047000 P 11/17/17 47.0 2.00 2.15
LAZ 171117P00048000 P 11/17/17 48.0 2.70 2.90
LAZ 171117P00049000 P 11/17/17 49.0 3.50 3.80
LAZ 171117P00050000 P 11/17/17 50.0 4.40 5.00
LAZ 171117P00055000 P 11/17/17 55.0 9.20 9.60
LAZ 171215C00026000 C 12/15/17 26.0 19.80 20.30
LAZ 171215C00027000 C 12/15/17 27.0 18.80 19.20
LAZ 171215C00028000 C 12/15/17 28.0 17.80 18.10
LAZ 171215C00029000 C 12/15/17 29.0 16.50 17.50
LAZ 171215C00030000 C 12/15/17 30.0 15.80 16.20
LAZ 171215C00031000 C 12/15/17 31.0 14.80 15.20
LAZ 171215C00032000 C 12/15/17 32.0 13.70 14.40
LAZ 171215C00033000 C 12/15/17 33.0 12.70 13.20
LAZ 171215C00034000 C 12/15/17 34.0 11.60 12.30
LAZ 171215C00035000 C 12/15/17 35.0 10.70 11.30
LAZ 171215C00036000 C 12/15/17 36.0 9.80 10.30
LAZ 171215C00037000 C 12/15/17 37.0 8.80 9.30
LAZ 171215C00038000 C 12/15/17 38.0 7.90 8.20
LAZ 171215C00039000 C 12/15/17 39.0 6.90 7.40
LAZ 171215C00040000 C 12/15/17 40.0 5.90 6.20
LAZ 171215C00041000 C 12/15/17 41.0 5.00 5.30
LAZ 171215C00042000 C 12/15/17 42.0 4.10 4.30
LAZ 171215C00043000 C 12/15/17 43.0 3.30 3.50
LAZ 171215C00044000 C 12/15/17 44.0 2.50 2.70
LAZ 171215C00045000 C 12/15/17 45.0 1.90 2.05
LAZ 171215C00046000 C 12/15/17 46.0 1.35 1.50
LAZ 171215C00047000 C 12/15/17 47.0 0.95 1.05
LAZ 171215C00048000 C 12/15/17 48.0 0.60 0.70
LAZ 171215C00049000 C 12/15/17 49.0 0.35 0.45
LAZ 171215C00050000 C 12/15/17 50.0 0.20 0.30
LAZ 171215C00055000 C 12/15/17 55.0 0.00 0.15
LAZ 171215C00060000 C 12/15/17 60.0 0.00 0.10
LAZ 171215C00065000 C 12/15/17 65.0 0.00 0.10
LAZ 171215P00026000 P 12/15/17 26.0 0.00 0.10
LAZ 171215P00027000 P 12/15/17 27.0 0.00 0.05
LAZ 171215P00028000 P 12/15/17 28.0 0.00 0.10
LAZ 171215P00029000 P 12/15/17 29.0 0.00 0.10
LAZ 171215P00030000 P 12/15/17 30.0 0.00 0.10
LAZ 171215P00031000 P 12/15/17 31.0 0.00 0.10
LAZ 171215P00032000 P 12/15/17 32.0 0.00 0.10
LAZ 171215P00033000 P 12/15/17 33.0 0.00 0.15
LAZ 171215P00034000 P 12/15/17 34.0 0.00 0.15
LAZ 171215P00035000 P 12/15/17 35.0 0.00 0.15
LAZ 171215P00036000 P 12/15/17 36.0 0.00 0.10
LAZ 171215P00037000 P 12/15/17 37.0 0.05 0.15
LAZ 171215P00038000 P 12/15/17 38.0 0.05 0.20
LAZ 171215P00039000 P 12/15/17 39.0 0.10 0.25
LAZ 171215P00040000 P 12/15/17 40.0 0.20 0.30
LAZ 171215P00041000 P 12/15/17 41.0 0.25 0.40
LAZ 171215P00042000 P 12/15/17 42.0 0.40 0.55
LAZ 171215P00043000 P 12/15/17 43.0 0.60 0.70
LAZ 171215P00044000 P 12/15/17 44.0 0.85 1.00
LAZ 171215P00045000 P 12/15/17 45.0 1.20 1.35
LAZ 171215P00046000 P 12/15/17 46.0 1.65 1.80
LAZ 171215P00047000 P 12/15/17 47.0 2.25 2.40
LAZ 171215P00048000 P 12/15/17 48.0 2.90 3.10
LAZ 171215P00049000 P 12/15/17 49.0 3.60 3.90
LAZ 171215P00050000 P 12/15/17 50.0 4.50 4.70
LAZ 171215P00055000 P 12/15/17 55.0 9.30 9.60
LAZ 171215P00060000 P 12/15/17 60.0 14.20 14.90
LAZ 171215P00065000 P 12/15/17 65.0 19.20 19.70
LAZ 180316C00026000 C 03/16/18 26.0 19.80 20.20
LAZ 180316C00027000 C 03/16/18 27.0 18.50 19.20
LAZ 180316C00028000 C 03/16/18 28.0 17.50 18.20
LAZ 180316C00029000 C 03/16/18 29.0 16.80 17.20
LAZ 180316C00030000 C 03/16/18 30.0 15.80 16.20
LAZ 180316C00031000 C 03/16/18 31.0 14.80 15.20
LAZ 180316C00032000 C 03/16/18 32.0 13.70 14.20
LAZ 180316C00033000 C 03/16/18 33.0 12.80 13.20
LAZ 180316C00034000 C 03/16/18 34.0 11.20 12.20
LAZ 180316C00035000 C 03/16/18 35.0 10.90 11.20
LAZ 180316C00036000 C 03/16/18 36.0 9.90 10.20
LAZ 180316C00037000 C 03/16/18 37.0 8.60 9.20
LAZ 180316C00038000 C 03/16/18 38.0 8.00 8.30
LAZ 180316C00039000 C 03/16/18 39.0 7.10 7.40
LAZ 180316C00040000 C 03/16/18 40.0 6.20 6.50
LAZ 180316C00041000 C 03/16/18 41.0 5.40 5.70
LAZ 180316C00042000 C 03/16/18 42.0 4.70 4.90
LAZ 180316C00043000 C 03/16/18 43.0 4.00 4.20
LAZ 180316C00044000 C 03/16/18 44.0 3.30 3.60
LAZ 180316C00045000 C 03/16/18 45.0 2.75 2.95
LAZ 180316C00046000 C 03/16/18 46.0 2.25 2.40
LAZ 180316C00047000 C 03/16/18 47.0 1.80 1.95
LAZ 180316C00048000 C 03/16/18 48.0 1.40 1.55
LAZ 180316C00049000 C 03/16/18 49.0 1.05 1.25
LAZ 180316C00050000 C 03/16/18 50.0 0.85 1.00
LAZ 180316C00055000 C 03/16/18 55.0 0.15 0.25
LAZ 180316C00060000 C 03/16/18 60.0 0.00 0.20
LAZ 180316C00065000 C 03/16/18 65.0 0.00 0.15
LAZ 180316C00070000 C 03/16/18 70.0 0.00 0.15
LAZ 180316P00026000 P 03/16/18 26.0 0.00 0.15
LAZ 180316P00027000 P 03/16/18 27.0 0.00 0.20
LAZ 180316P00028000 P 03/16/18 28.0 0.00 0.20
LAZ 180316P00029000 P 03/16/18 29.0 0.00 0.20
LAZ 180316P00030000 P 03/16/18 30.0 0.00 0.20
LAZ 180316P00031000 P 03/16/18 31.0 0.05 0.25
LAZ 180316P00032000 P 03/16/18 32.0 0.10 0.25
LAZ 180316P00033000 P 03/16/18 33.0 0.15 0.30
LAZ 180316P00034000 P 03/16/18 34.0 0.15 0.35
LAZ 180316P00035000 P 03/16/18 35.0 0.20 0.35
LAZ 180316P00036000 P 03/16/18 36.0 0.30 0.40
LAZ 180316P00037000 P 03/16/18 37.0 0.35 0.50
LAZ 180316P00038000 P 03/16/18 38.0 0.45 0.60
LAZ 180316P00039000 P 03/16/18 39.0 0.60 0.75
LAZ 180316P00040000 P 03/16/18 40.0 0.75 0.90
LAZ 180316P00041000 P 03/16/18 41.0 0.95 1.10
LAZ 180316P00042000 P 03/16/18 42.0 1.20 1.35
LAZ 180316P00043000 P 03/16/18 43.0 1.50 1.65
LAZ 180316P00044000 P 03/16/18 44.0 1.85 2.00
LAZ 180316P00045000 P 03/16/18 45.0 2.25 2.45
LAZ 180316P00046000 P 03/16/18 46.0 2.75 2.95
LAZ 180316P00047000 P 03/16/18 47.0 3.30 3.50
LAZ 180316P00048000 P 03/16/18 48.0 3.90 4.20
LAZ 180316P00049000 P 03/16/18 49.0 4.60 4.90
LAZ 180316P00050000 P 03/16/18 50.0 5.30 5.60
LAZ 180316P00055000 P 03/16/18 55.0 9.60 9.90
LAZ 180316P00060000 P 03/16/18 60.0 14.00 15.20
LAZ 180316P00065000 P 03/16/18 65.0 19.10 19.70
LAZ 180316P00070000 P 03/16/18 70.0 24.30 24.60

OPRA data is delayed 15 minutes.