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 (2016-06-10)Premium Content


As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 160819C00075000 C 08/19/16 75.0 72.90 76.60
LLL 160819C00080000 C 08/19/16 80.0 68.00 71.80
LLL 160819C00085000 C 08/19/16 85.0 62.90 65.90
LLL 160819C00090000 C 08/19/16 90.0 57.90 61.00
LLL 160819C00095000 C 08/19/16 95.0 53.00 55.90
LLL 160819C00100000 C 08/19/16 100.0 47.90 51.00
LLL 160819C00105000 C 08/19/16 105.0 43.00 46.00
LLL 160819C00110000 C 08/19/16 110.0 38.00 41.70
LLL 160819C00115000 C 08/19/16 115.0 33.00 36.00
LLL 160819C00120000 C 08/19/16 120.0 27.90 31.10
LLL 160819C00125000 C 08/19/16 125.0 22.80 26.10
LLL 160819C00130000 C 08/19/16 130.0 18.10 21.10
LLL 160819C00135000 C 08/19/16 135.0 13.10 16.20
LLL 160819C00140000 C 08/19/16 140.0 8.40 11.00
LLL 160819C00145000 C 08/19/16 145.0 5.40 6.40
LLL 160819C00150000 C 08/19/16 150.0 2.10 2.50
LLL 160819C00155000 C 08/19/16 155.0 0.25 0.75
LLL 160819C00160000 C 08/19/16 160.0 0.00 0.45
LLL 160819C00165000 C 08/19/16 165.0 0.00 0.25
LLL 160819C00170000 C 08/19/16 170.0 0.00 0.15
LLL 160819C00175000 C 08/19/16 175.0 0.00 0.10
LLL 160819C00180000 C 08/19/16 180.0 0.00 0.05
LLL 160819C00185000 C 08/19/16 185.0 0.00 0.05
LLL 160819C00190000 C 08/19/16 190.0 0.00 0.05
LLL 160819C00195000 C 08/19/16 195.0 0.00 0.05
LLL 160819C00200000 C 08/19/16 200.0 0.00 0.05
LLL 160819C00210000 C 08/19/16 210.0 0.00 0.05
LLL 160819P00075000 P 08/19/16 75.0 0.00 0.05
LLL 160819P00080000 P 08/19/16 80.0 0.00 0.05
LLL 160819P00085000 P 08/19/16 85.0 0.00 0.05
LLL 160819P00090000 P 08/19/16 90.0 0.00 0.05
LLL 160819P00095000 P 08/19/16 95.0 0.00 0.05
LLL 160819P00100000 P 08/19/16 100.0 0.00 0.05
LLL 160819P00105000 P 08/19/16 105.0 0.00 0.05
LLL 160819P00110000 P 08/19/16 110.0 0.00 0.05
LLL 160819P00115000 P 08/19/16 115.0 0.00 0.10
LLL 160819P00120000 P 08/19/16 120.0 0.00 0.15
LLL 160819P00125000 P 08/19/16 125.0 0.00 0.35
LLL 160819P00130000 P 08/19/16 130.0 0.00 0.50
LLL 160819P00135000 P 08/19/16 135.0 0.05 0.45
LLL 160819P00140000 P 08/19/16 140.0 0.25 0.70
LLL 160819P00145000 P 08/19/16 145.0 0.90 1.45
LLL 160819P00150000 P 08/19/16 150.0 2.50 3.40
LLL 160819P00155000 P 08/19/16 155.0 5.30 8.30
LLL 160819P00160000 P 08/19/16 160.0 9.50 12.80
LLL 160819P00165000 P 08/19/16 165.0 14.40 17.80
LLL 160819P00170000 P 08/19/16 170.0 19.90 22.70
LLL 160819P00175000 P 08/19/16 175.0 24.60 27.70
LLL 160819P00180000 P 08/19/16 180.0 29.20 32.70
LLL 160819P00185000 P 08/19/16 185.0 34.90 37.80
LLL 160819P00190000 P 08/19/16 190.0 38.70 42.70
LLL 160819P00195000 P 08/19/16 195.0 44.00 47.70
LLL 160819P00200000 P 08/19/16 200.0 49.30 52.80
LLL 160819P00210000 P 08/19/16 210.0 59.90 62.80
LLL 160916C00075000 C 09/16/16 75.0 72.90 76.70
LLL 160916C00080000 C 09/16/16 80.0 67.90 71.50
LLL 160916C00085000 C 09/16/16 85.0 62.90 66.70
LLL 160916C00090000 C 09/16/16 90.0 57.90 60.90
LLL 160916C00095000 C 09/16/16 95.0 53.00 56.50
LLL 160916C00100000 C 09/16/16 100.0 48.00 51.30
LLL 160916C00105000 C 09/16/16 105.0 42.90 45.90
LLL 160916C00110000 C 09/16/16 110.0 38.00 41.40
LLL 160916C00115000 C 09/16/16 115.0 33.00 35.80
LLL 160916C00120000 C 09/16/16 120.0 28.00 31.00
LLL 160916C00125000 C 09/16/16 125.0 22.90 26.30
LLL 160916C00130000 C 09/16/16 130.0 18.10 20.90
LLL 160916C00135000 C 09/16/16 135.0 13.40 15.80
LLL 160916C00140000 C 09/16/16 140.0 8.90 11.70
LLL 160916C00145000 C 09/16/16 145.0 6.30 7.20
LLL 160916C00150000 C 09/16/16 150.0 3.00 3.80
LLL 160916C00155000 C 09/16/16 155.0 1.00 1.70
LLL 160916C00160000 C 09/16/16 160.0 0.30 1.50
LLL 160916C00165000 C 09/16/16 165.0 0.00 0.50
LLL 160916C00170000 C 09/16/16 170.0 0.00 0.50
LLL 160916C00175000 C 09/16/16 175.0 0.00 0.30
LLL 160916C00180000 C 09/16/16 180.0 0.00 0.25
LLL 160916C00185000 C 09/16/16 185.0 0.00 0.15
LLL 160916C00190000 C 09/16/16 190.0 0.00 0.15
LLL 160916C00195000 C 09/16/16 195.0 0.00 0.10
LLL 160916C00200000 C 09/16/16 200.0 0.00 0.05
LLL 160916C00210000 C 09/16/16 210.0 0.00 0.05
LLL 160916C00220000 C 09/16/16 220.0 0.00 0.05
LLL 160916P00075000 P 09/16/16 75.0 0.00 0.05
LLL 160916P00080000 P 09/16/16 80.0 0.00 0.05
LLL 160916P00085000 P 09/16/16 85.0 0.00 0.05
LLL 160916P00090000 P 09/16/16 90.0 0.00 0.05
LLL 160916P00095000 P 09/16/16 95.0 0.00 0.05
LLL 160916P00100000 P 09/16/16 100.0 0.00 0.10
LLL 160916P00105000 P 09/16/16 105.0 0.00 0.20
LLL 160916P00110000 P 09/16/16 110.0 0.00 0.35
LLL 160916P00115000 P 09/16/16 115.0 0.00 0.50
LLL 160916P00120000 P 09/16/16 120.0 0.00 0.50
LLL 160916P00125000 P 09/16/16 125.0 0.00 0.50
LLL 160916P00130000 P 09/16/16 130.0 0.00 0.55
LLL 160916P00135000 P 09/16/16 135.0 0.45 0.90
LLL 160916P00140000 P 09/16/16 140.0 0.85 1.50
LLL 160916P00145000 P 09/16/16 145.0 1.90 2.45
LLL 160916P00150000 P 09/16/16 150.0 3.80 4.80
LLL 160916P00155000 P 09/16/16 155.0 6.00 9.20
LLL 160916P00160000 P 09/16/16 160.0 10.30 13.30
LLL 160916P00165000 P 09/16/16 165.0 15.00 17.90
LLL 160916P00170000 P 09/16/16 170.0 20.00 22.70
LLL 160916P00175000 P 09/16/16 175.0 24.50 27.70
LLL 160916P00180000 P 09/16/16 180.0 29.40 32.70
LLL 160916P00185000 P 09/16/16 185.0 34.20 37.80
LLL 160916P00190000 P 09/16/16 190.0 39.40 42.70
LLL 160916P00195000 P 09/16/16 195.0 44.50 47.70
LLL 160916P00200000 P 09/16/16 200.0 49.50 52.80
LLL 160916P00210000 P 09/16/16 210.0 59.30 62.80
LLL 160916P00220000 P 09/16/16 220.0 69.30 72.80
LLL 161021C00060000 C 10/21/16 60.0 87.90 91.50
LLL 161021C00065000 C 10/21/16 65.0 82.90 86.70
LLL 161021C00070000 C 10/21/16 70.0 77.90 81.90
LLL 161021C00075000 C 10/21/16 75.0 73.00 75.90
LLL 161021C00080000 C 10/21/16 80.0 67.90 70.90
LLL 161021C00085000 C 10/21/16 85.0 63.00 65.90
LLL 161021C00090000 C 10/21/16 90.0 57.90 60.90
LLL 161021C00095000 C 10/21/16 95.0 52.90 55.90
LLL 161021C00100000 C 10/21/16 100.0 47.90 50.90
LLL 161021C00105000 C 10/21/16 105.0 42.90 45.70
LLL 161021C00110000 C 10/21/16 110.0 38.00 41.50
LLL 161021C00115000 C 10/21/16 115.0 33.00 36.10
LLL 161021C00120000 C 10/21/16 120.0 28.00 31.40
LLL 161021C00125000 C 10/21/16 125.0 23.10 26.30
LLL 161021C00130000 C 10/21/16 130.0 19.30 21.30
LLL 161021C00135000 C 10/21/16 135.0 15.00 16.40
LLL 161021C00140000 C 10/21/16 140.0 10.10 12.20
LLL 161021C00145000 C 10/21/16 145.0 7.50 8.20
LLL 161021C00150000 C 10/21/16 150.0 4.20 6.70
LLL 161021C00155000 C 10/21/16 155.0 2.15 3.00
LLL 161021C00160000 C 10/21/16 160.0 0.95 1.60
LLL 161021C00165000 C 10/21/16 165.0 0.35 1.10
LLL 161021C00170000 C 10/21/16 170.0 0.00 1.30
LLL 161021C00175000 C 10/21/16 175.0 0.00 0.50
LLL 161021P00060000 P 10/21/16 60.0 0.00 0.05
LLL 161021P00065000 P 10/21/16 65.0 0.00 0.05
LLL 161021P00070000 P 10/21/16 70.0 0.00 0.05
LLL 161021P00075000 P 10/21/16 75.0 0.00 0.05
LLL 161021P00080000 P 10/21/16 80.0 0.00 0.10
LLL 161021P00085000 P 10/21/16 85.0 0.00 0.15
LLL 161021P00090000 P 10/21/16 90.0 0.00 0.20
LLL 161021P00095000 P 10/21/16 95.0 0.00 0.30
LLL 161021P00100000 P 10/21/16 100.0 0.00 0.50
LLL 161021P00105000 P 10/21/16 105.0 0.00 0.50
LLL 161021P00110000 P 10/21/16 110.0 0.00 0.50
LLL 161021P00115000 P 10/21/16 115.0 0.00 0.50
LLL 161021P00120000 P 10/21/16 120.0 0.00 0.60
LLL 161021P00125000 P 10/21/16 125.0 0.00 0.80
LLL 161021P00130000 P 10/21/16 130.0 0.70 1.10
LLL 161021P00135000 P 10/21/16 135.0 1.15 1.75
LLL 161021P00140000 P 10/21/16 140.0 2.00 2.45
LLL 161021P00145000 P 10/21/16 145.0 3.20 3.60
LLL 161021P00150000 P 10/21/16 150.0 5.10 5.80
LLL 161021P00155000 P 10/21/16 155.0 7.70 9.80
LLL 161021P00160000 P 10/21/16 160.0 10.90 13.80
LLL 161021P00165000 P 10/21/16 165.0 15.40 18.30
LLL 161021P00170000 P 10/21/16 170.0 20.00 22.90
LLL 161021P00175000 P 10/21/16 175.0 25.00 27.90
LLL 170120C00070000 C 01/20/17 70.0 77.90 81.50
LLL 170120C00075000 C 01/20/17 75.0 72.90 75.90
LLL 170120C00080000 C 01/20/17 80.0 68.00 70.90
LLL 170120C00085000 C 01/20/17 85.0 62.90 66.50
LLL 170120C00090000 C 01/20/17 90.0 58.00 60.90
LLL 170120C00095000 C 01/20/17 95.0 53.00 56.00
LLL 170120C00100000 C 01/20/17 100.0 47.80 51.10
LLL 170120C00105000 C 01/20/17 105.0 43.00 46.10
LLL 170120C00110000 C 01/20/17 110.0 38.20 41.10
LLL 170120C00115000 C 01/20/17 115.0 33.30 36.80
LLL 170120C00120000 C 01/20/17 120.0 28.50 31.50
LLL 170120C00125000 C 01/20/17 125.0 23.90 27.00
LLL 170120C00130000 C 01/20/17 130.0 19.80 22.70
LLL 170120C00135000 C 01/20/17 135.0 15.70 18.60
LLL 170120C00140000 C 01/20/17 140.0 12.20 15.00
LLL 170120C00145000 C 01/20/17 145.0 9.10 10.80
LLL 170120C00150000 C 01/20/17 150.0 6.20 8.00
LLL 170120C00155000 C 01/20/17 155.0 4.20 7.10
LLL 170120C00160000 C 01/20/17 160.0 2.45 4.80
LLL 170120C00165000 C 01/20/17 165.0 1.10 4.60
LLL 170120C00170000 C 01/20/17 170.0 0.35 3.50
LLL 170120C00175000 C 01/20/17 175.0 0.15 2.85
LLL 170120C00180000 C 01/20/17 180.0 0.00 2.40
LLL 170120C00185000 C 01/20/17 185.0 0.00 1.65
LLL 170120C00190000 C 01/20/17 190.0 0.00 1.25
LLL 170120C00195000 C 01/20/17 195.0 0.00 0.50
LLL 170120C00200000 C 01/20/17 200.0 0.00 0.50
LLL 170120P00070000 P 01/20/17 70.0 0.00 0.30
LLL 170120P00075000 P 01/20/17 75.0 0.00 0.50
LLL 170120P00080000 P 01/20/17 80.0 0.00 0.50
LLL 170120P00085000 P 01/20/17 85.0 0.00 1.00
LLL 170120P00090000 P 01/20/17 90.0 0.00 1.40
LLL 170120P00095000 P 01/20/17 95.0 0.00 1.90
LLL 170120P00100000 P 01/20/17 100.0 0.00 2.35
LLL 170120P00105000 P 01/20/17 105.0 0.00 2.10
LLL 170120P00110000 P 01/20/17 110.0 0.00 3.20
LLL 170120P00115000 P 01/20/17 115.0 0.00 1.55
LLL 170120P00120000 P 01/20/17 120.0 0.00 3.40
LLL 170120P00125000 P 01/20/17 125.0 0.10 4.60
LLL 170120P00130000 P 01/20/17 130.0 1.60 3.80
LLL 170120P00135000 P 01/20/17 135.0 1.30 4.20
LLL 170120P00140000 P 01/20/17 140.0 2.60 5.30
LLL 170120P00145000 P 01/20/17 145.0 5.90 7.10
LLL 170120P00150000 P 01/20/17 150.0 7.90 9.50
LLL 170120P00155000 P 01/20/17 155.0 10.50 12.70
LLL 170120P00160000 P 01/20/17 160.0 13.60 16.60
LLL 170120P00165000 P 01/20/17 165.0 17.10 20.20
LLL 170120P00170000 P 01/20/17 170.0 21.40 24.40
LLL 170120P00175000 P 01/20/17 175.0 25.80 28.80
LLL 170120P00180000 P 01/20/17 180.0 30.30 33.60
LLL 170120P00185000 P 01/20/17 185.0 34.70 38.40
LLL 170120P00190000 P 01/20/17 190.0 39.70 43.40
LLL 170120P00195000 P 01/20/17 195.0 44.60 48.30
LLL 170120P00200000 P 01/20/17 200.0 49.80 53.00

OPRA data is delayed 15 minutes.