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 (2017-09-08)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LLL 171117C00140000 C 11/17/17 140.0 49.10 49.90
LLL 171117C00145000 C 11/17/17 145.0 43.90 44.90
LLL 171117C00150000 C 11/17/17 150.0 38.80 40.30
LLL 171117C00155000 C 11/17/17 155.0 34.00 35.40
LLL 171117C00160000 C 11/17/17 160.0 28.80 30.00
LLL 171117C00165000 C 11/17/17 165.0 24.30 24.90
LLL 171117C00170000 C 11/17/17 170.0 19.40 20.20
LLL 171117C00175000 C 11/17/17 175.0 14.80 15.40
LLL 171117C00180000 C 11/17/17 180.0 10.50 11.30
LLL 171117C00185000 C 11/17/17 185.0 6.70 7.20
LLL 171117C00190000 C 11/17/17 190.0 3.80 4.10
LLL 171117C00195000 C 11/17/17 195.0 1.80 2.05
LLL 171117C00200000 C 11/17/17 200.0 0.70 0.85
LLL 171117C00210000 C 11/17/17 210.0 0.05 0.15
LLL 171117C00220000 C 11/17/17 220.0 0.00 0.05
LLL 171117C00230000 C 11/17/17 230.0 0.00 0.05
LLL 171117C00240000 C 11/17/17 240.0 0.00 0.05
LLL 171117C00250000 C 11/17/17 250.0 0.00 0.05
LLL 171117C00260000 C 11/17/17 260.0 0.00 0.05
LLL 171117P00140000 P 11/17/17 140.0 0.00 0.05
LLL 171117P00145000 P 11/17/17 145.0 0.00 0.10
LLL 171117P00150000 P 11/17/17 150.0 0.00 0.15
LLL 171117P00155000 P 11/17/17 155.0 0.05 0.15
LLL 171117P00160000 P 11/17/17 160.0 0.10 0.20
LLL 171117P00165000 P 11/17/17 165.0 0.20 0.35
LLL 171117P00170000 P 11/17/17 170.0 0.45 0.55
LLL 171117P00175000 P 11/17/17 175.0 0.80 0.95
LLL 171117P00180000 P 11/17/17 180.0 1.30 1.65
LLL 171117P00185000 P 11/17/17 185.0 2.80 2.95
LLL 171117P00190000 P 11/17/17 190.0 4.70 5.10
LLL 171117P00195000 P 11/17/17 195.0 7.80 8.20
LLL 171117P00200000 P 11/17/17 200.0 11.30 12.20
LLL 171117P00210000 P 11/17/17 210.0 21.00 22.30
LLL 171117P00220000 P 11/17/17 220.0 30.90 31.90
LLL 171117P00230000 P 11/17/17 230.0 40.50 41.60
LLL 171117P00240000 P 11/17/17 240.0 50.90 51.70
LLL 171117P00250000 P 11/17/17 250.0 60.60 61.60
LLL 171117P00260000 P 11/17/17 260.0 70.90 71.80
LLL 180119C00115000 C 01/19/18 115.0 74.10 76.60
LLL 180119C00120000 C 01/19/18 120.0 69.20 71.40
LLL 180119C00125000 C 01/19/18 125.0 64.20 66.40
LLL 180119C00130000 C 01/19/18 130.0 59.20 60.70
LLL 180119C00135000 C 01/19/18 135.0 54.20 55.30
LLL 180119C00140000 C 01/19/18 140.0 49.20 50.10
LLL 180119C00145000 C 01/19/18 145.0 44.20 45.50
LLL 180119C00150000 C 01/19/18 150.0 39.20 42.20
LLL 180119C00155000 C 01/19/18 155.0 34.30 35.90
LLL 180119C00160000 C 01/19/18 160.0 29.70 30.50
LLL 180119C00165000 C 01/19/18 165.0 25.00 25.80
LLL 180119C00170000 C 01/19/18 170.0 20.30 21.20
LLL 180119C00175000 C 01/19/18 175.0 16.40 17.00
LLL 180119C00180000 C 01/19/18 180.0 12.60 13.30
LLL 180119C00185000 C 01/19/18 185.0 9.20 9.80
LLL 180119C00190000 C 01/19/18 190.0 6.40 6.90
LLL 180119C00195000 C 01/19/18 195.0 4.20 4.70
LLL 180119C00200000 C 01/19/18 200.0 2.55 2.90
LLL 180119C00210000 C 01/19/18 210.0 0.80 1.00
LLL 180119P00115000 P 01/19/18 115.0 0.00 0.05
LLL 180119P00120000 P 01/19/18 120.0 0.00 0.10
LLL 180119P00125000 P 01/19/18 125.0 0.00 0.15
LLL 180119P00130000 P 01/19/18 130.0 0.05 0.25
LLL 180119P00135000 P 01/19/18 135.0 0.00 0.35
LLL 180119P00140000 P 01/19/18 140.0 0.10 0.20
LLL 180119P00145000 P 01/19/18 145.0 0.20 0.30
LLL 180119P00150000 P 01/19/18 150.0 0.30 0.45
LLL 180119P00155000 P 01/19/18 155.0 0.45 0.60
LLL 180119P00160000 P 01/19/18 160.0 0.70 0.90
LLL 180119P00165000 P 01/19/18 165.0 1.05 1.20
LLL 180119P00170000 P 01/19/18 170.0 1.60 1.75
LLL 180119P00175000 P 01/19/18 175.0 2.40 2.55
LLL 180119P00180000 P 01/19/18 180.0 3.50 3.80
LLL 180119P00185000 P 01/19/18 185.0 5.10 5.40
LLL 180119P00190000 P 01/19/18 190.0 7.10 7.60
LLL 180119P00195000 P 01/19/18 195.0 9.90 10.40
LLL 180119P00200000 P 01/19/18 200.0 13.30 13.70
LLL 180119P00210000 P 01/19/18 210.0 21.50 22.80
LLL 180420C00115000 C 04/20/18 115.0 72.30 76.50
LLL 180420C00120000 C 04/20/18 120.0 67.10 71.90
LLL 180420C00125000 C 04/20/18 125.0 62.10 66.80
LLL 180420C00130000 C 04/20/18 130.0 57.20 61.70
LLL 180420C00135000 C 04/20/18 135.0 52.40 57.00
LLL 180420C00140000 C 04/20/18 140.0 47.50 51.80
LLL 180420C00145000 C 04/20/18 145.0 43.50 47.00
LLL 180420C00150000 C 04/20/18 150.0 38.70 41.20
LLL 180420C00155000 C 04/20/18 155.0 34.40 36.60
LLL 180420C00160000 C 04/20/18 160.0 30.20 32.20
LLL 180420C00165000 C 04/20/18 165.0 26.30 27.60
LLL 180420C00170000 C 04/20/18 170.0 21.00 23.50
LLL 180420C00175000 C 04/20/18 175.0 18.80 19.40
LLL 180420C00180000 C 04/20/18 180.0 15.20 16.00
LLL 180420C00185000 C 04/20/18 185.0 12.20 12.80
LLL 180420C00190000 C 04/20/18 190.0 9.40 10.10
LLL 180420C00195000 C 04/20/18 195.0 7.20 7.80
LLL 180420C00200000 C 04/20/18 200.0 5.30 5.70
LLL 180420C00210000 C 04/20/18 210.0 2.65 3.10
LLL 180420C00220000 C 04/20/18 220.0 1.15 1.40
LLL 180420C00230000 C 04/20/18 230.0 0.50 0.65
LLL 180420C00240000 C 04/20/18 240.0 0.15 0.30
LLL 180420C00250000 C 04/20/18 250.0 0.00 0.30
LLL 180420P00115000 P 04/20/18 115.0 0.05 0.45
LLL 180420P00120000 P 04/20/18 120.0 0.15 0.25
LLL 180420P00125000 P 04/20/18 125.0 0.20 0.35
LLL 180420P00130000 P 04/20/18 130.0 0.30 0.45
LLL 180420P00135000 P 04/20/18 135.0 0.40 0.60
LLL 180420P00140000 P 04/20/18 140.0 0.55 0.75
LLL 180420P00145000 P 04/20/18 145.0 0.75 0.95
LLL 180420P00150000 P 04/20/18 150.0 1.05 1.25
LLL 180420P00155000 P 04/20/18 155.0 1.40 1.65
LLL 180420P00160000 P 04/20/18 160.0 1.95 2.20
LLL 180420P00165000 P 04/20/18 165.0 2.65 2.90
LLL 180420P00170000 P 04/20/18 170.0 3.60 3.90
LLL 180420P00175000 P 04/20/18 175.0 4.80 5.10
LLL 180420P00180000 P 04/20/18 180.0 6.20 6.60
LLL 180420P00185000 P 04/20/18 185.0 7.80 8.60
LLL 180420P00190000 P 04/20/18 190.0 10.10 10.80
LLL 180420P00195000 P 04/20/18 195.0 12.50 13.50
LLL 180420P00200000 P 04/20/18 200.0 16.00 16.60
LLL 180420P00210000 P 04/20/18 210.0 23.10 25.20
LLL 180420P00220000 P 04/20/18 220.0 31.40 33.60
LLL 180420P00230000 P 04/20/18 230.0 39.30 43.90
LLL 180420P00240000 P 04/20/18 240.0 49.10 53.70
LLL 180420P00250000 P 04/20/18 250.0 59.60 63.60

OPRA data is delayed 15 minutes.