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 (2017-09-15)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LEA 171020C00100000 C 10/20/17 100.0 69.50 72.80
LEA 171020C00105000 C 10/20/17 105.0 64.70 67.70
LEA 171020C00110000 C 10/20/17 110.0 59.90 62.70
LEA 171020C00115000 C 10/20/17 115.0 54.70 57.70
LEA 171020C00120000 C 10/20/17 120.0 50.10 52.80
LEA 171020C00125000 C 10/20/17 125.0 45.10 47.60
LEA 171020C00130000 C 10/20/17 130.0 39.70 42.90
LEA 171020C00135000 C 10/20/17 135.0 35.00 37.00
LEA 171020C00140000 C 10/20/17 140.0 30.20 32.00
LEA 171020C00145000 C 10/20/17 145.0 24.50 27.00
LEA 171020C00150000 C 10/20/17 150.0 19.90 22.00
LEA 171020C00155000 C 10/20/17 155.0 15.20 16.50
LEA 171020C00160000 C 10/20/17 160.0 11.10 11.60
LEA 171020C00165000 C 10/20/17 165.0 7.00 7.60
LEA 171020C00170000 C 10/20/17 170.0 3.80 4.20
LEA 171020C00175000 C 10/20/17 175.0 1.65 1.95
LEA 171020C00180000 C 10/20/17 180.0 0.60 0.85
LEA 171020C00185000 C 10/20/17 185.0 0.20 0.35
LEA 171020C00190000 C 10/20/17 190.0 0.00 0.15
LEA 171020P00100000 P 10/20/17 100.0 0.00 0.10
LEA 171020P00105000 P 10/20/17 105.0 0.00 0.10
LEA 171020P00110000 P 10/20/17 110.0 0.00 0.10
LEA 171020P00115000 P 10/20/17 115.0 0.00 0.10
LEA 171020P00120000 P 10/20/17 120.0 0.00 0.20
LEA 171020P00125000 P 10/20/17 125.0 0.00 0.20
LEA 171020P00130000 P 10/20/17 130.0 0.00 0.10
LEA 171020P00135000 P 10/20/17 135.0 0.00 0.10
LEA 171020P00140000 P 10/20/17 140.0 0.00 0.10
LEA 171020P00145000 P 10/20/17 145.0 0.00 0.15
LEA 171020P00150000 P 10/20/17 150.0 0.10 0.25
LEA 171020P00155000 P 10/20/17 155.0 0.30 0.45
LEA 171020P00160000 P 10/20/17 160.0 0.70 1.00
LEA 171020P00165000 P 10/20/17 165.0 1.55 1.90
LEA 171020P00170000 P 10/20/17 170.0 3.30 3.70
LEA 171020P00175000 P 10/20/17 175.0 6.10 6.50
LEA 171020P00180000 P 10/20/17 180.0 9.90 11.00
LEA 171020P00185000 P 10/20/17 185.0 14.50 15.30
LEA 171020P00190000 P 10/20/17 190.0 18.70 21.10
LEA 171117C00115000 C 11/17/17 115.0 55.30 56.40
LEA 171117C00120000 C 11/17/17 120.0 49.80 52.20
LEA 171117C00125000 C 11/17/17 125.0 44.40 46.70
LEA 171117C00130000 C 11/17/17 130.0 39.70 42.00
LEA 171117C00135000 C 11/17/17 135.0 35.50 37.10
LEA 171117C00140000 C 11/17/17 140.0 29.80 32.30
LEA 171117C00145000 C 11/17/17 145.0 24.80 26.70
LEA 171117C00150000 C 11/17/17 150.0 21.40 22.30
LEA 171117C00155000 C 11/17/17 155.0 17.00 17.50
LEA 171117C00160000 C 11/17/17 160.0 12.80 13.40
LEA 171117C00165000 C 11/17/17 165.0 9.20 9.90
LEA 171117C00170000 C 11/17/17 170.0 6.20 6.80
LEA 171117C00175000 C 11/17/17 175.0 3.80 4.40
LEA 171117C00180000 C 11/17/17 180.0 2.35 2.70
LEA 171117C00185000 C 11/17/17 185.0 1.25 1.60
LEA 171117C00190000 C 11/17/17 190.0 0.65 0.85
LEA 171117C00195000 C 11/17/17 195.0 0.30 0.50
LEA 171117C00200000 C 11/17/17 200.0 0.10 0.30
LEA 171117C00210000 C 11/17/17 210.0 0.00 0.15
LEA 171117P00115000 P 11/17/17 115.0 0.00 0.30
LEA 171117P00120000 P 11/17/17 120.0 0.00 0.20
LEA 171117P00125000 P 11/17/17 125.0 0.05 0.25
LEA 171117P00130000 P 11/17/17 130.0 0.15 0.30
LEA 171117P00135000 P 11/17/17 135.0 0.25 0.40
LEA 171117P00140000 P 11/17/17 140.0 0.35 0.55
LEA 171117P00145000 P 11/17/17 145.0 0.60 0.75
LEA 171117P00150000 P 11/17/17 150.0 0.95 1.25
LEA 171117P00155000 P 11/17/17 155.0 1.50 1.75
LEA 171117P00160000 P 11/17/17 160.0 2.30 2.65
LEA 171117P00165000 P 11/17/17 165.0 3.60 4.00
LEA 171117P00170000 P 11/17/17 170.0 5.60 6.00
LEA 171117P00175000 P 11/17/17 175.0 8.20 9.10
LEA 171117P00180000 P 11/17/17 180.0 11.30 12.00
LEA 171117P00185000 P 11/17/17 185.0 15.30 16.00
LEA 171117P00190000 P 11/17/17 190.0 19.00 20.40
LEA 171117P00195000 P 11/17/17 195.0 23.80 25.70
LEA 171117P00200000 P 11/17/17 200.0 29.00 30.20
LEA 171117P00210000 P 11/17/17 210.0 39.10 40.60
LEA 171215C00090000 C 12/15/17 90.0 79.60 82.60
LEA 171215C00095000 C 12/15/17 95.0 73.90 77.70
LEA 171215C00100000 C 12/15/17 100.0 68.90 72.70
LEA 171215C00105000 C 12/15/17 105.0 64.60 67.20
LEA 171215C00110000 C 12/15/17 110.0 59.70 61.90
LEA 171215C00115000 C 12/15/17 115.0 54.80 57.80
LEA 171215C00120000 C 12/15/17 120.0 50.10 51.30
LEA 171215C00125000 C 12/15/17 125.0 44.90 46.90
LEA 171215C00130000 C 12/15/17 130.0 40.20 42.20
LEA 171215C00135000 C 12/15/17 135.0 35.20 37.70
LEA 171215C00140000 C 12/15/17 140.0 30.60 32.20
LEA 171215C00145000 C 12/15/17 145.0 26.50 27.30
LEA 171215C00150000 C 12/15/17 150.0 22.00 22.60
LEA 171215C00155000 C 12/15/17 155.0 17.80 18.40
LEA 171215C00160000 C 12/15/17 160.0 13.90 14.50
LEA 171215C00165000 C 12/15/17 165.0 10.40 11.00
LEA 171215C00170000 C 12/15/17 170.0 7.40 8.10
LEA 171215C00175000 C 12/15/17 175.0 5.00 5.60
LEA 171215C00180000 C 12/15/17 180.0 3.20 3.80
LEA 171215C00185000 C 12/15/17 185.0 2.00 2.40
LEA 171215C00190000 C 12/15/17 190.0 1.25 1.50
LEA 171215P00090000 P 12/15/17 90.0 0.00 0.25
LEA 171215P00095000 P 12/15/17 95.0 0.00 0.15
LEA 171215P00100000 P 12/15/17 100.0 0.00 0.45
LEA 171215P00105000 P 12/15/17 105.0 0.05 0.30
LEA 171215P00110000 P 12/15/17 110.0 0.10 0.20
LEA 171215P00115000 P 12/15/17 115.0 0.10 0.25
LEA 171215P00120000 P 12/15/17 120.0 0.15 0.35
LEA 171215P00125000 P 12/15/17 125.0 0.25 0.40
LEA 171215P00130000 P 12/15/17 130.0 0.35 0.55
LEA 171215P00135000 P 12/15/17 135.0 0.50 0.60
LEA 171215P00140000 P 12/15/17 140.0 0.75 1.00
LEA 171215P00145000 P 12/15/17 145.0 1.10 1.40
LEA 171215P00150000 P 12/15/17 150.0 1.60 2.00
LEA 171215P00155000 P 12/15/17 155.0 2.35 2.75
LEA 171215P00160000 P 12/15/17 160.0 3.40 3.90
LEA 171215P00165000 P 12/15/17 165.0 4.90 5.50
LEA 171215P00170000 P 12/15/17 170.0 6.90 7.60
LEA 171215P00175000 P 12/15/17 175.0 9.50 10.40
LEA 171215P00180000 P 12/15/17 180.0 12.70 13.40
LEA 171215P00185000 P 12/15/17 185.0 16.50 17.20
LEA 171215P00190000 P 12/15/17 190.0 20.60 21.10
LEA 180316C00090000 C 03/16/18 90.0 79.60 81.70
LEA 180316C00095000 C 03/16/18 95.0 73.80 77.50
LEA 180316C00100000 C 03/16/18 100.0 68.80 72.40
LEA 180316C00105000 C 03/16/18 105.0 63.80 68.10
LEA 180316C00110000 C 03/16/18 110.0 59.10 63.30
LEA 180316C00115000 C 03/16/18 115.0 54.70 58.20
LEA 180316C00120000 C 03/16/18 120.0 49.80 53.60
LEA 180316C00125000 C 03/16/18 125.0 44.90 49.10
LEA 180316C00130000 C 03/16/18 130.0 40.90 43.50
LEA 180316C00135000 C 03/16/18 135.0 37.00 38.10
LEA 180316C00140000 C 03/16/18 140.0 32.70 34.00
LEA 180316C00145000 C 03/16/18 145.0 28.20 29.80
LEA 180316C00150000 C 03/16/18 150.0 24.50 25.70
LEA 180316C00155000 C 03/16/18 155.0 20.70 21.70
LEA 180316C00160000 C 03/16/18 160.0 17.30 18.20
LEA 180316C00165000 C 03/16/18 165.0 14.10 15.00
LEA 180316C00170000 C 03/16/18 170.0 11.30 12.10
LEA 180316C00175000 C 03/16/18 175.0 8.90 9.70
LEA 180316C00180000 C 03/16/18 180.0 6.80 7.60
LEA 180316C00185000 C 03/16/18 185.0 5.10 5.90
LEA 180316C00190000 C 03/16/18 190.0 3.80 4.50
LEA 180316C00195000 C 03/16/18 195.0 2.75 3.30
LEA 180316C00200000 C 03/16/18 200.0 1.95 2.45
LEA 180316P00090000 P 03/16/18 90.0 0.20 0.35
LEA 180316P00095000 P 03/16/18 95.0 0.25 0.40
LEA 180316P00100000 P 03/16/18 100.0 0.30 0.50
LEA 180316P00105000 P 03/16/18 105.0 0.40 0.60
LEA 180316P00110000 P 03/16/18 110.0 0.45 0.70
LEA 180316P00115000 P 03/16/18 115.0 0.65 0.85
LEA 180316P00120000 P 03/16/18 120.0 0.85 1.05
LEA 180316P00125000 P 03/16/18 125.0 1.10 1.30
LEA 180316P00130000 P 03/16/18 130.0 1.40 1.65
LEA 180316P00135000 P 03/16/18 135.0 1.80 2.10
LEA 180316P00140000 P 03/16/18 140.0 2.40 3.00
LEA 180316P00145000 P 03/16/18 145.0 3.10 3.50
LEA 180316P00150000 P 03/16/18 150.0 4.00 4.70
LEA 180316P00155000 P 03/16/18 155.0 5.20 6.00
LEA 180316P00160000 P 03/16/18 160.0 6.60 7.50
LEA 180316P00165000 P 03/16/18 165.0 8.40 9.00
LEA 180316P00170000 P 03/16/18 170.0 10.60 11.40
LEA 180316P00175000 P 03/16/18 175.0 13.10 14.10
LEA 180316P00180000 P 03/16/18 180.0 16.10 17.10
LEA 180316P00185000 P 03/16/18 185.0 19.30 20.30
LEA 180316P00190000 P 03/16/18 190.0 23.00 24.00
LEA 180316P00195000 P 03/16/18 195.0 26.90 28.70
LEA 180316P00200000 P 03/16/18 200.0 31.10 32.80

OPRA data is delayed 15 minutes.