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 (2017-10-13)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LUK 171117C00015000 C 11/17/17 15.0 10.90 11.10
LUK 171117C00016000 C 11/17/17 16.0 9.90 10.10
LUK 171117C00017000 C 11/17/17 17.0 8.90 9.10
LUK 171117C00018000 C 11/17/17 18.0 7.90 8.10
LUK 171117C00019000 C 11/17/17 19.0 6.90 7.10
LUK 171117C00020000 C 11/17/17 20.0 5.90 6.10
LUK 171117C00021000 C 11/17/17 21.0 4.90 5.10
LUK 171117C00022000 C 11/17/17 22.0 4.00 4.20
LUK 171117C00023000 C 11/17/17 23.0 3.00 3.20
LUK 171117C00024000 C 11/17/17 24.0 2.10 2.20
LUK 171117C00025000 C 11/17/17 25.0 1.25 1.35
LUK 171117C00026000 C 11/17/17 26.0 0.55 0.65
LUK 171117C00027000 C 11/17/17 27.0 0.15 0.25
LUK 171117C00028000 C 11/17/17 28.0 0.00 0.20
LUK 171117C00029000 C 11/17/17 29.0 0.00 0.20
LUK 171117C00030000 C 11/17/17 30.0 0.00 0.15
LUK 171117C00031000 C 11/17/17 31.0 0.00 0.15
LUK 171117P00015000 P 11/17/17 15.0 0.00 0.15
LUK 171117P00016000 P 11/17/17 16.0 0.00 0.15
LUK 171117P00017000 P 11/17/17 17.0 0.00 0.15
LUK 171117P00018000 P 11/17/17 18.0 0.00 0.15
LUK 171117P00019000 P 11/17/17 19.0 0.00 0.15
LUK 171117P00020000 P 11/17/17 20.0 0.00 0.15
LUK 171117P00021000 P 11/17/17 21.0 0.00 0.15
LUK 171117P00022000 P 11/17/17 22.0 0.00 0.20
LUK 171117P00023000 P 11/17/17 23.0 0.00 0.20
LUK 171117P00024000 P 11/17/17 24.0 0.05 0.15
LUK 171117P00025000 P 11/17/17 25.0 0.20 0.30
LUK 171117P00026000 P 11/17/17 26.0 0.55 0.65
LUK 171117P00027000 P 11/17/17 27.0 1.15 1.25
LUK 171117P00028000 P 11/17/17 28.0 2.00 2.10
LUK 171117P00029000 P 11/17/17 29.0 2.95 3.10
LUK 171117P00030000 P 11/17/17 30.0 3.90 4.10
LUK 171117P00031000 P 11/17/17 31.0 4.90 5.10
LUK 171215C00013000 C 12/15/17 13.0 13.00 13.10
LUK 171215C00014000 C 12/15/17 14.0 12.00 12.20
LUK 171215C00015000 C 12/15/17 15.0 11.00 11.20
LUK 171215C00016000 C 12/15/17 16.0 9.90 10.20
LUK 171215C00017000 C 12/15/17 17.0 9.00 9.20
LUK 171215C00018000 C 12/15/17 18.0 7.90 8.20
LUK 171215C00019000 C 12/15/17 19.0 7.00 7.20
LUK 171215C00020000 C 12/15/17 20.0 6.00 6.20
LUK 171215C00021000 C 12/15/17 21.0 5.00 5.20
LUK 171215C00022000 C 12/15/17 22.0 4.00 4.20
LUK 171215C00023000 C 12/15/17 23.0 3.10 3.30
LUK 171215C00024000 C 12/15/17 24.0 2.20 2.35
LUK 171215C00025000 C 12/15/17 25.0 1.45 1.55
LUK 171215C00026000 C 12/15/17 26.0 0.80 0.90
LUK 171215C00027000 C 12/15/17 27.0 0.40 0.50
LUK 171215C00028000 C 12/15/17 28.0 0.10 0.20
LUK 171215C00029000 C 12/15/17 29.0 0.00 0.20
LUK 171215C00030000 C 12/15/17 30.0 0.00 0.20
LUK 171215C00031000 C 12/15/17 31.0 0.00 0.15
LUK 171215C00032000 C 12/15/17 32.0 0.00 0.15
LUK 171215C00033000 C 12/15/17 33.0 0.00 0.15
LUK 171215C00034000 C 12/15/17 34.0 0.00 0.15
LUK 171215P00013000 P 12/15/17 13.0 0.00 0.15
LUK 171215P00014000 P 12/15/17 14.0 0.00 0.15
LUK 171215P00015000 P 12/15/17 15.0 0.00 0.15
LUK 171215P00016000 P 12/15/17 16.0 0.00 0.15
LUK 171215P00017000 P 12/15/17 17.0 0.00 0.15
LUK 171215P00018000 P 12/15/17 18.0 0.00 0.15
LUK 171215P00019000 P 12/15/17 19.0 0.00 0.15
LUK 171215P00020000 P 12/15/17 20.0 0.00 0.20
LUK 171215P00021000 P 12/15/17 21.0 0.00 0.20
LUK 171215P00022000 P 12/15/17 22.0 0.00 0.20
LUK 171215P00023000 P 12/15/17 23.0 0.10 0.20
LUK 171215P00024000 P 12/15/17 24.0 0.20 0.30
LUK 171215P00025000 P 12/15/17 25.0 0.40 0.55
LUK 171215P00026000 P 12/15/17 26.0 0.80 0.90
LUK 171215P00027000 P 12/15/17 27.0 1.35 1.50
LUK 171215P00028000 P 12/15/17 28.0 2.10 2.25
LUK 171215P00029000 P 12/15/17 29.0 3.00 3.20
LUK 171215P00030000 P 12/15/17 30.0 3.90 4.10
LUK 171215P00031000 P 12/15/17 31.0 4.90 5.10
LUK 171215P00032000 P 12/15/17 32.0 5.90 6.10
LUK 171215P00033000 P 12/15/17 33.0 6.90 7.10
LUK 171215P00034000 P 12/15/17 34.0 7.90 8.10
LUK 180119C00013000 C 01/19/18 13.0 12.90 13.20
LUK 180119C00014000 C 01/19/18 14.0 11.90 12.20
LUK 180119C00015000 C 01/19/18 15.0 10.90 11.20
LUK 180119C00016000 C 01/19/18 16.0 10.00 10.20
LUK 180119C00017000 C 01/19/18 17.0 9.00 9.20
LUK 180119C00018000 C 01/19/18 18.0 8.00 8.20
LUK 180119C00019000 C 01/19/18 19.0 7.00 7.20
LUK 180119C00020000 C 01/19/18 20.0 6.00 6.20
LUK 180119C00021000 C 01/19/18 21.0 5.00 5.20
LUK 180119C00022000 C 01/19/18 22.0 4.10 4.30
LUK 180119C00023000 C 01/19/18 23.0 3.20 3.40
LUK 180119C00024000 C 01/19/18 24.0 2.35 2.50
LUK 180119C00025000 C 01/19/18 25.0 1.65 1.75
LUK 180119C00026000 C 01/19/18 26.0 1.05 1.15
LUK 180119C00027000 C 01/19/18 27.0 0.60 0.70
LUK 180119C00028000 C 01/19/18 28.0 0.30 0.40
LUK 180119C00029000 C 01/19/18 29.0 0.10 0.20
LUK 180119C00030000 C 01/19/18 30.0 0.00 0.20
LUK 180119C00031000 C 01/19/18 31.0 0.00 0.20
LUK 180119C00032000 C 01/19/18 32.0 0.00 0.20
LUK 180119C00033000 C 01/19/18 33.0 0.00 0.20
LUK 180119C00034000 C 01/19/18 34.0 0.00 0.20
LUK 180119C00035000 C 01/19/18 35.0 0.00 0.20
LUK 180119P00013000 P 01/19/18 13.0 0.00 0.20
LUK 180119P00014000 P 01/19/18 14.0 0.00 0.20
LUK 180119P00015000 P 01/19/18 15.0 0.00 0.20
LUK 180119P00016000 P 01/19/18 16.0 0.00 0.20
LUK 180119P00017000 P 01/19/18 17.0 0.00 0.20
LUK 180119P00018000 P 01/19/18 18.0 0.00 0.20
LUK 180119P00019000 P 01/19/18 19.0 0.00 0.20
LUK 180119P00020000 P 01/19/18 20.0 0.00 0.20
LUK 180119P00021000 P 01/19/18 21.0 0.05 0.15
LUK 180119P00022000 P 01/19/18 22.0 0.10 0.20
LUK 180119P00023000 P 01/19/18 23.0 0.20 0.30
LUK 180119P00024000 P 01/19/18 24.0 0.35 0.45
LUK 180119P00025000 P 01/19/18 25.0 0.65 0.75
LUK 180119P00026000 P 01/19/18 26.0 1.05 1.15
LUK 180119P00027000 P 01/19/18 27.0 1.60 1.70
LUK 180119P00028000 P 01/19/18 28.0 2.30 2.40
LUK 180119P00029000 P 01/19/18 29.0 3.10 3.30
LUK 180119P00030000 P 01/19/18 30.0 4.00 4.20
LUK 180119P00031000 P 01/19/18 31.0 4.90 5.20
LUK 180119P00032000 P 01/19/18 32.0 5.90 6.10
LUK 180119P00033000 P 01/19/18 33.0 6.90 7.10
LUK 180119P00034000 P 01/19/18 34.0 7.90 8.10
LUK 180119P00035000 P 01/19/18 35.0 8.90 9.10
LUK 180316C00014000 C 03/16/18 14.0 11.90 12.20
LUK 180316C00015000 C 03/16/18 15.0 10.90 11.20
LUK 180316C00016000 C 03/16/18 16.0 10.00 10.20
LUK 180316C00017000 C 03/16/18 17.0 9.00 9.20
LUK 180316C00018000 C 03/16/18 18.0 8.00 8.20
LUK 180316C00019000 C 03/16/18 19.0 7.00 7.20
LUK 180316C00020000 C 03/16/18 20.0 6.10 6.30
LUK 180316C00021000 C 03/16/18 21.0 5.10 5.40
LUK 180316C00022000 C 03/16/18 22.0 4.30 4.50
LUK 180316C00023000 C 03/16/18 23.0 3.40 3.60
LUK 180316C00024000 C 03/16/18 24.0 2.65 2.80
LUK 180316C00025000 C 03/16/18 25.0 1.95 2.10
LUK 180316C00026000 C 03/16/18 26.0 1.40 1.55
LUK 180316C00027000 C 03/16/18 27.0 0.95 1.00
LUK 180316C00028000 C 03/16/18 28.0 0.60 0.70
LUK 180316C00029000 C 03/16/18 29.0 0.35 0.45
LUK 180316C00030000 C 03/16/18 30.0 0.20 0.30
LUK 180316C00031000 C 03/16/18 31.0 0.10 0.20
LUK 180316C00032000 C 03/16/18 32.0 0.00 0.20
LUK 180316C00033000 C 03/16/18 33.0 0.00 0.20
LUK 180316C00034000 C 03/16/18 34.0 0.00 0.20
LUK 180316C00035000 C 03/16/18 35.0 0.00 0.20
LUK 180316C00036000 C 03/16/18 36.0 0.00 0.20
LUK 180316P00014000 P 03/16/18 14.0 0.00 0.20
LUK 180316P00015000 P 03/16/18 15.0 0.00 0.20
LUK 180316P00016000 P 03/16/18 16.0 0.00 0.20
LUK 180316P00017000 P 03/16/18 17.0 0.00 0.20
LUK 180316P00018000 P 03/16/18 18.0 0.00 0.20
LUK 180316P00019000 P 03/16/18 19.0 0.00 0.20
LUK 180316P00020000 P 03/16/18 20.0 0.10 0.20
LUK 180316P00021000 P 03/16/18 21.0 0.20 0.30
LUK 180316P00022000 P 03/16/18 22.0 0.30 0.40
LUK 180316P00023000 P 03/16/18 23.0 0.45 0.55
LUK 180316P00024000 P 03/16/18 24.0 0.65 0.75
LUK 180316P00025000 P 03/16/18 25.0 0.95 1.10
LUK 180316P00026000 P 03/16/18 26.0 1.40 1.50
LUK 180316P00027000 P 03/16/18 27.0 1.90 2.05
LUK 180316P00028000 P 03/16/18 28.0 2.55 2.70
LUK 180316P00029000 P 03/16/18 29.0 3.30 3.50
LUK 180316P00030000 P 03/16/18 30.0 4.10 4.30
LUK 180316P00031000 P 03/16/18 31.0 5.00 5.20
LUK 180316P00032000 P 03/16/18 32.0 5.90 6.20
LUK 180316P00033000 P 03/16/18 33.0 6.90 7.10
LUK 180316P00034000 P 03/16/18 34.0 7.90 8.10
LUK 180316P00035000 P 03/16/18 35.0 8.90 9.10
LUK 180316P00036000 P 03/16/18 36.0 9.90 10.10
LUK 190118C00013000 C 01/18/19 13.0 13.00 13.20
LUK 190118C00015000 C 01/18/19 15.0 10.70 11.30
LUK 190118C00018000 C 01/18/19 18.0 8.30 8.60
LUK 190118C00020000 C 01/18/19 20.0 6.60 6.80
LUK 190118C00022000 C 01/18/19 22.0 5.10 5.30
LUK 190118C00025000 C 01/18/19 25.0 3.10 3.40
LUK 190118C00027000 C 01/18/19 27.0 2.05 2.35
LUK 190118C00030000 C 01/18/19 30.0 1.10 1.25
LUK 190118C00032000 C 01/18/19 32.0 0.70 0.85
LUK 190118C00035000 C 01/18/19 35.0 0.30 0.45
LUK 190118P00013000 P 01/18/19 13.0 0.00 0.55
LUK 190118P00015000 P 01/18/19 15.0 0.15 0.25
LUK 190118P00018000 P 01/18/19 18.0 0.35 0.50
LUK 190118P00020000 P 01/18/19 20.0 0.65 0.80
LUK 190118P00022000 P 01/18/19 22.0 1.05 1.20
LUK 190118P00025000 P 01/18/19 25.0 2.05 2.25
LUK 190118P00027000 P 01/18/19 27.0 3.00 3.20
LUK 190118P00030000 P 01/18/19 30.0 4.90 5.20
LUK 190118P00032000 P 01/18/19 32.0 6.50 6.70
LUK 190118P00035000 P 01/18/19 35.0 9.10 9.30

OPRA data is delayed 15 minutes.