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 (2017-08-25)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LDOS 171117C00030000 C 11/17/17 30.0 31.80 32.40
LDOS 171117C00035000 C 11/17/17 35.0 27.00 27.40
LDOS 171117C00040000 C 11/17/17 40.0 22.10 22.40
LDOS 171117C00045000 C 11/17/17 45.0 17.10 17.40
LDOS 171117C00050000 C 11/17/17 50.0 11.80 12.40
LDOS 171117C00055000 C 11/17/17 55.0 7.20 7.60
LDOS 171117C00060000 C 11/17/17 60.0 3.20 3.40
LDOS 171117C00065000 C 11/17/17 65.0 0.75 0.85
LDOS 171117C00070000 C 11/17/17 70.0 0.05 0.20
LDOS 171117C00075000 C 11/17/17 75.0 0.00 0.35
LDOS 171117C00080000 C 11/17/17 80.0 0.00 0.35
LDOS 171117P00030000 P 11/17/17 30.0 0.00 0.35
LDOS 171117P00035000 P 11/17/17 35.0 0.00 0.35
LDOS 171117P00040000 P 11/17/17 40.0 0.00 0.35
LDOS 171117P00045000 P 11/17/17 45.0 0.00 0.35
LDOS 171117P00050000 P 11/17/17 50.0 0.05 0.15
LDOS 171117P00055000 P 11/17/17 55.0 0.20 0.30
LDOS 171117P00060000 P 11/17/17 60.0 1.00 1.10
LDOS 171117P00065000 P 11/17/17 65.0 3.40 3.70
LDOS 171117P00070000 P 11/17/17 70.0 7.70 8.40
LDOS 171117P00075000 P 11/17/17 75.0 12.70 13.00
LDOS 171117P00080000 P 11/17/17 80.0 17.20 18.00
LDOS 180119C00022500 C 01/19/18 22.5 39.30 40.30
LDOS 180119C00025000 C 01/19/18 25.0 36.60 37.40
LDOS 180119C00030000 C 01/19/18 30.0 31.60 32.50
LDOS 180119C00035000 C 01/19/18 35.0 27.00 27.50
LDOS 180119C00040000 C 01/19/18 40.0 21.80 22.50
LDOS 180119C00045000 C 01/19/18 45.0 16.90 17.80
LDOS 180119C00050000 C 01/19/18 50.0 12.30 13.00
LDOS 180119C00055000 C 01/19/18 55.0 7.70 8.00
LDOS 180119C00060000 C 01/19/18 60.0 3.90 4.10
LDOS 180119C00065000 C 01/19/18 65.0 1.45 1.60
LDOS 180119C00070000 C 01/19/18 70.0 0.40 0.50
LDOS 180119C00075000 C 01/19/18 75.0 0.05 0.15
LDOS 180119P00022500 P 01/19/18 22.5 0.00 0.40
LDOS 180119P00025000 P 01/19/18 25.0 0.00 0.40
LDOS 180119P00030000 P 01/19/18 30.0 0.00 0.40
LDOS 180119P00035000 P 01/19/18 35.0 0.00 0.40
LDOS 180119P00040000 P 01/19/18 40.0 0.00 0.45
LDOS 180119P00045000 P 01/19/18 45.0 0.05 0.15
LDOS 180119P00050000 P 01/19/18 50.0 0.15 0.30
LDOS 180119P00055000 P 01/19/18 55.0 0.60 0.70
LDOS 180119P00060000 P 01/19/18 60.0 1.75 1.90
LDOS 180119P00065000 P 01/19/18 65.0 4.30 4.50
LDOS 180119P00070000 P 01/19/18 70.0 8.20 8.50
LDOS 180119P00075000 P 01/19/18 75.0 12.60 13.60
LDOS 180216C00030000 C 02/16/18 30.0 31.70 32.50
LDOS 180216C00035000 C 02/16/18 35.0 27.00 27.50
LDOS 180216C00040000 C 02/16/18 40.0 21.80 22.50
LDOS 180216C00045000 C 02/16/18 45.0 16.80 17.90
LDOS 180216C00050000 C 02/16/18 50.0 12.10 13.20
LDOS 180216C00055000 C 02/16/18 55.0 8.10 8.30
LDOS 180216C00060000 C 02/16/18 60.0 4.50 4.70
LDOS 180216C00065000 C 02/16/18 65.0 2.05 2.15
LDOS 180216C00070000 C 02/16/18 70.0 0.75 0.90
LDOS 180216C00075000 C 02/16/18 75.0 0.20 0.35
LDOS 180216C00080000 C 02/16/18 80.0 0.05 0.15
LDOS 180216P00030000 P 02/16/18 30.0 0.00 0.45
LDOS 180216P00035000 P 02/16/18 35.0 0.00 0.45
LDOS 180216P00040000 P 02/16/18 40.0 0.05 0.15
LDOS 180216P00045000 P 02/16/18 45.0 0.10 0.25
LDOS 180216P00050000 P 02/16/18 50.0 0.35 0.45
LDOS 180216P00055000 P 02/16/18 55.0 0.95 1.05
LDOS 180216P00060000 P 02/16/18 60.0 2.30 2.45
LDOS 180216P00065000 P 02/16/18 65.0 4.80 5.00
LDOS 180216P00070000 P 02/16/18 70.0 8.50 8.80
LDOS 180216P00075000 P 02/16/18 75.0 12.90 13.30
LDOS 180216P00080000 P 02/16/18 80.0 17.40 18.40
LDOS 180518C00030000 C 05/18/18 30.0 30.00 34.50
LDOS 180518C00035000 C 05/18/18 35.0 26.50 28.20
LDOS 180518C00040000 C 05/18/18 40.0 21.40 23.40
LDOS 180518C00045000 C 05/18/18 45.0 16.80 18.90
LDOS 180518C00050000 C 05/18/18 50.0 12.90 13.20
LDOS 180518C00055000 C 05/18/18 55.0 8.80 9.20
LDOS 180518C00060000 C 05/18/18 60.0 5.50 5.80
LDOS 180518C00065000 C 05/18/18 65.0 3.10 3.40
LDOS 180518C00070000 C 05/18/18 70.0 1.50 1.80
LDOS 180518C00075000 C 05/18/18 75.0 0.75 0.90
LDOS 180518C00080000 C 05/18/18 80.0 0.30 0.45
LDOS 180518C00085000 C 05/18/18 85.0 0.10 0.25
LDOS 180518P00030000 P 05/18/18 30.0 0.00 0.65
LDOS 180518P00035000 P 05/18/18 35.0 0.05 0.20
LDOS 180518P00040000 P 05/18/18 40.0 0.15 0.30
LDOS 180518P00045000 P 05/18/18 45.0 0.35 0.50
LDOS 180518P00050000 P 05/18/18 50.0 0.75 1.00
LDOS 180518P00055000 P 05/18/18 55.0 1.70 1.95
LDOS 180518P00060000 P 05/18/18 60.0 3.30 3.60
LDOS 180518P00065000 P 05/18/18 65.0 5.90 6.20
LDOS 180518P00070000 P 05/18/18 70.0 9.30 9.60
LDOS 180518P00075000 P 05/18/18 75.0 13.40 13.80
LDOS 180518P00080000 P 05/18/18 80.0 17.40 19.20
LDOS 180518P00085000 P 05/18/18 85.0 22.00 24.00
LDOS 190118C00022500 C 01/18/19 22.5 38.80 40.70
LDOS 190118C00025000 C 01/18/19 25.0 36.30 38.20
LDOS 190118C00030000 C 01/18/19 30.0 31.40 33.30
LDOS 190118C00035000 C 01/18/19 35.0 26.20 29.30
LDOS 190118C00040000 C 01/18/19 40.0 21.50 23.80
LDOS 190118C00045000 C 01/18/19 45.0 18.10 18.50
LDOS 190118C00050000 C 01/18/19 50.0 14.10 14.40
LDOS 190118C00055000 C 01/18/19 55.0 10.40 10.90
LDOS 190118C00060000 C 01/18/19 60.0 7.40 7.90
LDOS 190118C00065000 C 01/18/19 65.0 5.10 5.50
LDOS 190118C00070000 C 01/18/19 70.0 3.40 3.80
LDOS 190118C00075000 C 01/18/19 75.0 2.10 2.45
LDOS 190118C00080000 C 01/18/19 80.0 1.35 1.65
LDOS 190118P00022500 P 01/18/19 22.5 0.00 1.05
LDOS 190118P00025000 P 01/18/19 25.0 0.05 0.20
LDOS 190118P00030000 P 01/18/19 30.0 0.15 0.30
LDOS 190118P00035000 P 01/18/19 35.0 0.30 0.50
LDOS 190118P00040000 P 01/18/19 40.0 0.60 0.80
LDOS 190118P00045000 P 01/18/19 45.0 1.15 1.40
LDOS 190118P00050000 P 01/18/19 50.0 2.00 2.35
LDOS 190118P00055000 P 01/18/19 55.0 3.40 3.70
LDOS 190118P00060000 P 01/18/19 60.0 5.30 5.60
LDOS 190118P00065000 P 01/18/19 65.0 7.90 8.20
LDOS 190118P00070000 P 01/18/19 70.0 11.00 11.40
LDOS 190118P00075000 P 01/18/19 75.0 14.70 15.10
LDOS 190118P00080000 P 01/18/19 80.0 18.80 19.20

OPRA data is delayed 15 minutes.