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 (2016-09-09)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LH 161021C00070000 C 10/21/16 70.0 66.10 68.60
LH 161021C00075000 C 10/21/16 75.0 60.50 64.50
LH 161021C00080000 C 10/21/16 80.0 55.30 59.20
LH 161021C00085000 C 10/21/16 85.0 50.30 53.70
LH 161021C00090000 C 10/21/16 90.0 45.30 48.20
LH 161021C00095000 C 10/21/16 95.0 40.60 44.50
LH 161021C00100000 C 10/21/16 100.0 36.50 38.30
LH 161021C00105000 C 10/21/16 105.0 30.40 33.30
LH 161021C00110000 C 10/21/16 110.0 26.50 28.50
LH 161021C00115000 C 10/21/16 115.0 21.40 23.50
LH 161021C00120000 C 10/21/16 120.0 16.60 18.30
LH 161021C00125000 C 10/21/16 125.0 11.80 13.30
LH 161021C00130000 C 10/21/16 130.0 7.70 8.40
LH 161021C00135000 C 10/21/16 135.0 3.80 4.30
LH 161021C00140000 C 10/21/16 140.0 1.10 1.45
LH 161021C00145000 C 10/21/16 145.0 0.15 0.35
LH 161021C00150000 C 10/21/16 150.0 0.00 0.10
LH 161021C00155000 C 10/21/16 155.0 0.00 0.10
LH 161021C00160000 C 10/21/16 160.0 0.00 0.05
LH 161021C00165000 C 10/21/16 165.0 0.00 0.05
LH 161021C00170000 C 10/21/16 170.0 0.00 0.05
LH 161021C00175000 C 10/21/16 175.0 0.00 0.05
LH 161021C00180000 C 10/21/16 180.0 0.00 0.05
LH 161021C00185000 C 10/21/16 185.0 0.00 0.05
LH 161021C00190000 C 10/21/16 190.0 0.00 0.05
LH 161021C00195000 C 10/21/16 195.0 0.00 0.05
LH 161021C00200000 C 10/21/16 200.0 0.00 0.05
LH 161021P00070000 P 10/21/16 70.0 0.00 0.05
LH 161021P00075000 P 10/21/16 75.0 0.00 0.05
LH 161021P00080000 P 10/21/16 80.0 0.00 0.05
LH 161021P00085000 P 10/21/16 85.0 0.00 0.05
LH 161021P00090000 P 10/21/16 90.0 0.00 0.05
LH 161021P00095000 P 10/21/16 95.0 0.00 0.05
LH 161021P00100000 P 10/21/16 100.0 0.00 0.05
LH 161021P00105000 P 10/21/16 105.0 0.00 0.10
LH 161021P00110000 P 10/21/16 110.0 0.00 0.10
LH 161021P00115000 P 10/21/16 115.0 0.00 0.15
LH 161021P00120000 P 10/21/16 120.0 0.00 0.20
LH 161021P00125000 P 10/21/16 125.0 0.10 0.30
LH 161021P00130000 P 10/21/16 130.0 0.40 0.55
LH 161021P00135000 P 10/21/16 135.0 1.30 1.50
LH 161021P00140000 P 10/21/16 140.0 3.50 4.00
LH 161021P00145000 P 10/21/16 145.0 7.00 8.90
LH 161021P00150000 P 10/21/16 150.0 11.70 13.50
LH 161021P00155000 P 10/21/16 155.0 16.60 18.60
LH 161021P00160000 P 10/21/16 160.0 21.50 24.00
LH 161021P00165000 P 10/21/16 165.0 26.70 29.30
LH 161021P00170000 P 10/21/16 170.0 31.50 34.20
LH 161021P00175000 P 10/21/16 175.0 37.00 39.20
LH 161021P00180000 P 10/21/16 180.0 41.90 44.40
LH 161021P00185000 P 10/21/16 185.0 46.00 49.90
LH 161021P00190000 P 10/21/16 190.0 51.50 54.50
LH 161021P00195000 P 10/21/16 195.0 56.40 59.70
LH 161021P00200000 P 10/21/16 200.0 61.50 63.60
LH 161118C00060000 C 11/18/16 60.0 76.00 78.80
LH 161118C00065000 C 11/18/16 65.0 70.20 74.40
LH 161118C00070000 C 11/18/16 70.0 65.10 69.40
LH 161118C00075000 C 11/18/16 75.0 60.40 63.70
LH 161118C00080000 C 11/18/16 80.0 55.60 58.60
LH 161118C00085000 C 11/18/16 85.0 50.80 54.90
LH 161118C00090000 C 11/18/16 90.0 45.80 49.90
LH 161118C00095000 C 11/18/16 95.0 40.80 43.90
LH 161118C00100000 C 11/18/16 100.0 35.50 38.80
LH 161118C00105000 C 11/18/16 105.0 31.30 33.90
LH 161118C00110000 C 11/18/16 110.0 26.40 28.60
LH 161118C00115000 C 11/18/16 115.0 21.60 23.60
LH 161118C00120000 C 11/18/16 120.0 17.70 18.70
LH 161118C00125000 C 11/18/16 125.0 13.00 13.70
LH 161118C00130000 C 11/18/16 130.0 8.80 9.60
LH 161118C00135000 C 11/18/16 135.0 5.20 5.60
LH 161118C00140000 C 11/18/16 140.0 2.45 2.65
LH 161118C00145000 C 11/18/16 145.0 0.85 1.10
LH 161118C00150000 C 11/18/16 150.0 0.25 0.40
LH 161118C00155000 C 11/18/16 155.0 0.05 0.15
LH 161118C00160000 C 11/18/16 160.0 0.00 0.10
LH 161118C00165000 C 11/18/16 165.0 0.00 0.10
LH 161118C00170000 C 11/18/16 170.0 0.00 0.10
LH 161118P00060000 P 11/18/16 60.0 0.00 0.05
LH 161118P00065000 P 11/18/16 65.0 0.00 0.05
LH 161118P00070000 P 11/18/16 70.0 0.00 0.05
LH 161118P00075000 P 11/18/16 75.0 0.00 0.05
LH 161118P00080000 P 11/18/16 80.0 0.00 0.05
LH 161118P00085000 P 11/18/16 85.0 0.00 0.05
LH 161118P00090000 P 11/18/16 90.0 0.00 0.10
LH 161118P00095000 P 11/18/16 95.0 0.00 0.10
LH 161118P00100000 P 11/18/16 100.0 0.00 0.10
LH 161118P00105000 P 11/18/16 105.0 0.00 0.15
LH 161118P00110000 P 11/18/16 110.0 0.05 0.25
LH 161118P00115000 P 11/18/16 115.0 0.10 0.35
LH 161118P00120000 P 11/18/16 120.0 0.30 0.55
LH 161118P00125000 P 11/18/16 125.0 0.65 0.85
LH 161118P00130000 P 11/18/16 130.0 1.30 1.60
LH 161118P00135000 P 11/18/16 135.0 2.60 2.75
LH 161118P00140000 P 11/18/16 140.0 4.70 5.40
LH 161118P00145000 P 11/18/16 145.0 8.00 8.70
LH 161118P00150000 P 11/18/16 150.0 11.80 13.70
LH 161118P00155000 P 11/18/16 155.0 16.90 18.30
LH 161118P00160000 P 11/18/16 160.0 21.60 23.90
LH 161118P00165000 P 11/18/16 165.0 26.30 29.40
LH 161118P00170000 P 11/18/16 170.0 31.60 33.60
LH 170217C00065000 C 02/17/17 65.0 70.60 73.80
LH 170217C00070000 C 02/17/17 70.0 65.60 69.80
LH 170217C00075000 C 02/17/17 75.0 60.60 64.00
LH 170217C00080000 C 02/17/17 80.0 56.00 58.80
LH 170217C00085000 C 02/17/17 85.0 51.60 54.40
LH 170217C00090000 C 02/17/17 90.0 46.20 49.40
LH 170217C00095000 C 02/17/17 95.0 41.60 44.40
LH 170217C00100000 C 02/17/17 100.0 36.90 39.00
LH 170217C00105000 C 02/17/17 105.0 31.70 34.20
LH 170217C00110000 C 02/17/17 110.0 27.30 29.30
LH 170217C00115000 C 02/17/17 115.0 22.50 24.70
LH 170217C00120000 C 02/17/17 120.0 18.90 19.90
LH 170217C00125000 C 02/17/17 125.0 14.60 15.60
LH 170217C00130000 C 02/17/17 130.0 10.80 12.00
LH 170217C00135000 C 02/17/17 135.0 7.50 8.40
LH 170217C00140000 C 02/17/17 140.0 5.00 5.60
LH 170217C00145000 C 02/17/17 145.0 3.00 3.50
LH 170217C00150000 C 02/17/17 150.0 1.75 2.05
LH 170217C00155000 C 02/17/17 155.0 0.85 1.20
LH 170217C00160000 C 02/17/17 160.0 0.40 0.70
LH 170217C00165000 C 02/17/17 165.0 0.10 0.35
LH 170217C00170000 C 02/17/17 170.0 0.00 0.20
LH 170217C00175000 C 02/17/17 175.0 0.00 0.10
LH 170217C00180000 C 02/17/17 180.0 0.00 0.10
LH 170217C00185000 C 02/17/17 185.0 0.00 0.10
LH 170217C00190000 C 02/17/17 190.0 0.00 0.10
LH 170217P00065000 P 02/17/17 65.0 0.00 0.10
LH 170217P00070000 P 02/17/17 70.0 0.00 0.10
LH 170217P00075000 P 02/17/17 75.0 0.00 0.10
LH 170217P00080000 P 02/17/17 80.0 0.00 0.10
LH 170217P00085000 P 02/17/17 85.0 0.00 0.15
LH 170217P00090000 P 02/17/17 90.0 0.00 0.25
LH 170217P00095000 P 02/17/17 95.0 0.05 0.35
LH 170217P00100000 P 02/17/17 100.0 0.20 0.40
LH 170217P00105000 P 02/17/17 105.0 0.25 0.65
LH 170217P00110000 P 02/17/17 110.0 0.45 0.85
LH 170217P00115000 P 02/17/17 115.0 0.75 1.25
LH 170217P00120000 P 02/17/17 120.0 1.35 1.65
LH 170217P00125000 P 02/17/17 125.0 2.00 2.60
LH 170217P00130000 P 02/17/17 130.0 3.20 3.80
LH 170217P00135000 P 02/17/17 135.0 5.00 5.30
LH 170217P00140000 P 02/17/17 140.0 7.20 8.00
LH 170217P00145000 P 02/17/17 145.0 10.10 10.90
LH 170217P00150000 P 02/17/17 150.0 13.70 14.30
LH 170217P00155000 P 02/17/17 155.0 17.80 18.50
LH 170217P00160000 P 02/17/17 160.0 21.90 23.90
LH 170217P00165000 P 02/17/17 165.0 26.80 28.90
LH 170217P00170000 P 02/17/17 170.0 31.60 34.10
LH 170217P00175000 P 02/17/17 175.0 36.40 39.40
LH 170217P00180000 P 02/17/17 180.0 40.70 44.80
LH 170217P00185000 P 02/17/17 185.0 45.70 49.80
LH 170217P00190000 P 02/17/17 190.0 51.50 54.20
LH 170519C00070000 C 05/19/17 70.0 66.40 69.10
LH 170519C00075000 C 05/19/17 75.0 61.40 64.80
LH 170519C00080000 C 05/19/17 80.0 56.00 59.90
LH 170519C00085000 C 05/19/17 85.0 51.10 54.90
LH 170519C00090000 C 05/19/17 90.0 46.70 50.00
LH 170519C00095000 C 05/19/17 95.0 41.40 44.90
LH 170519C00100000 C 05/19/17 100.0 37.50 39.60
LH 170519C00105000 C 05/19/17 105.0 32.80 35.00
LH 170519C00110000 C 05/19/17 110.0 28.30 30.20
LH 170519C00115000 C 05/19/17 115.0 24.40 25.60
LH 170519C00120000 C 05/19/17 120.0 20.10 21.20
LH 170519C00125000 C 05/19/17 125.0 16.20 17.40
LH 170519C00130000 C 05/19/17 130.0 12.60 13.60
LH 170519C00135000 C 05/19/17 135.0 9.40 10.40
LH 170519C00140000 C 05/19/17 140.0 6.90 7.70
LH 170519C00145000 C 05/19/17 145.0 4.90 5.60
LH 170519C00150000 C 05/19/17 150.0 3.30 3.90
LH 170519C00155000 C 05/19/17 155.0 2.10 2.65
LH 170519C00160000 C 05/19/17 160.0 1.25 1.75
LH 170519C00165000 C 05/19/17 165.0 0.75 1.05
LH 170519C00170000 C 05/19/17 170.0 0.25 0.70
LH 170519C00175000 C 05/19/17 175.0 0.15 0.40
LH 170519C00180000 C 05/19/17 180.0 0.05 0.25
LH 170519C00185000 C 05/19/17 185.0 0.00 0.15
LH 170519C00190000 C 05/19/17 190.0 0.00 0.10
LH 170519C00195000 C 05/19/17 195.0 0.00 0.10
LH 170519C00200000 C 05/19/17 200.0 0.00 0.10
LH 170519P00070000 P 05/19/17 70.0 0.00 0.15
LH 170519P00075000 P 05/19/17 75.0 0.00 0.25
LH 170519P00080000 P 05/19/17 80.0 0.05 0.30
LH 170519P00085000 P 05/19/17 85.0 0.10 0.40
LH 170519P00090000 P 05/19/17 90.0 0.10 0.60
LH 170519P00095000 P 05/19/17 95.0 0.20 0.75
LH 170519P00100000 P 05/19/17 100.0 0.45 0.90
LH 170519P00105000 P 05/19/17 105.0 0.65 1.20
LH 170519P00110000 P 05/19/17 110.0 1.05 1.60
LH 170519P00115000 P 05/19/17 115.0 1.60 2.20
LH 170519P00120000 P 05/19/17 120.0 2.30 2.95
LH 170519P00125000 P 05/19/17 125.0 3.40 4.00
LH 170519P00130000 P 05/19/17 130.0 4.80 5.50
LH 170519P00135000 P 05/19/17 135.0 6.80 7.40
LH 170519P00140000 P 05/19/17 140.0 9.00 9.80
LH 170519P00145000 P 05/19/17 145.0 11.80 12.60
LH 170519P00150000 P 05/19/17 150.0 15.10 15.90
LH 170519P00155000 P 05/19/17 155.0 19.00 19.70
LH 170519P00160000 P 05/19/17 160.0 22.90 23.70
LH 170519P00165000 P 05/19/17 165.0 27.00 29.10
LH 170519P00170000 P 05/19/17 170.0 31.70 34.40
LH 170519P00175000 P 05/19/17 175.0 35.90 39.50
LH 170519P00180000 P 05/19/17 180.0 41.30 44.40
LH 170519P00185000 P 05/19/17 185.0 46.20 49.40
LH 170519P00190000 P 05/19/17 190.0 51.30 54.30
LH 170519P00195000 P 05/19/17 195.0 55.60 59.80
LH 170519P00200000 P 05/19/17 200.0 61.30 63.90

OPRA data is delayed 15 minutes.