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 (2016-09-02)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LVLT 161021C00035000 C 10/21/16 35.0 11.60 13.20
LVLT 161021C00039000 C 10/21/16 39.0 7.90 9.20
LVLT 161021C00040000 C 10/21/16 40.0 7.10 8.10
LVLT 161021C00041000 C 10/21/16 41.0 6.00 7.10
LVLT 161021C00042000 C 10/21/16 42.0 5.30 6.10
LVLT 161021C00043000 C 10/21/16 43.0 4.10 5.30
LVLT 161021C00044000 C 10/21/16 44.0 3.40 4.30
LVLT 161021C00045000 C 10/21/16 45.0 3.00 3.40
LVLT 161021C00046000 C 10/21/16 46.0 2.25 2.35
LVLT 161021C00047000 C 10/21/16 47.0 1.55 1.70
LVLT 161021C00048000 C 10/21/16 48.0 1.05 1.20
LVLT 161021C00049000 C 10/21/16 49.0 0.70 0.80
LVLT 161021C00050000 C 10/21/16 50.0 0.40 0.55
LVLT 161021C00052500 C 10/21/16 52.5 0.15 0.50
LVLT 161021C00055000 C 10/21/16 55.0 0.00 0.35
LVLT 161021C00057500 C 10/21/16 57.5 0.00 0.30
LVLT 161021C00060000 C 10/21/16 60.0 0.00 0.25
LVLT 161021C00065000 C 10/21/16 65.0 0.00 0.25
LVLT 161021P00035000 P 10/21/16 35.0 0.00 0.25
LVLT 161021P00039000 P 10/21/16 39.0 0.00 0.30
LVLT 161021P00040000 P 10/21/16 40.0 0.00 0.35
LVLT 161021P00041000 P 10/21/16 41.0 0.05 0.30
LVLT 161021P00042000 P 10/21/16 42.0 0.10 0.40
LVLT 161021P00043000 P 10/21/16 43.0 0.15 0.30
LVLT 161021P00044000 P 10/21/16 44.0 0.25 0.45
LVLT 161021P00045000 P 10/21/16 45.0 0.40 0.50
LVLT 161021P00046000 P 10/21/16 46.0 0.60 0.75
LVLT 161021P00047000 P 10/21/16 47.0 0.95 1.10
LVLT 161021P00048000 P 10/21/16 48.0 1.30 1.55
LVLT 161021P00049000 P 10/21/16 49.0 1.95 2.25
LVLT 161021P00050000 P 10/21/16 50.0 2.70 3.20
LVLT 161021P00052500 P 10/21/16 52.5 4.90 5.40
LVLT 161021P00055000 P 10/21/16 55.0 6.80 8.20
LVLT 161021P00057500 P 10/21/16 57.5 9.60 10.70
LVLT 161021P00060000 P 10/21/16 60.0 12.10 13.40
LVLT 161021P00065000 P 10/21/16 65.0 17.10 18.60
LVLT 161118C00035000 C 11/18/16 35.0 11.80 13.20
LVLT 161118C00040000 C 11/18/16 40.0 7.40 8.40
LVLT 161118C00041000 C 11/18/16 41.0 6.40 7.40
LVLT 161118C00042000 C 11/18/16 42.0 5.50 6.60
LVLT 161118C00043000 C 11/18/16 43.0 5.20 5.70
LVLT 161118C00044000 C 11/18/16 44.0 4.50 4.90
LVLT 161118C00045000 C 11/18/16 45.0 3.70 3.90
LVLT 161118C00046000 C 11/18/16 46.0 2.95 3.20
LVLT 161118C00047000 C 11/18/16 47.0 2.35 2.60
LVLT 161118C00048000 C 11/18/16 48.0 1.90 2.05
LVLT 161118C00049000 C 11/18/16 49.0 1.45 1.65
LVLT 161118C00050000 C 11/18/16 50.0 1.05 1.30
LVLT 161118C00052500 C 11/18/16 52.5 0.60 0.70
LVLT 161118C00055000 C 11/18/16 55.0 0.15 0.55
LVLT 161118C00057500 C 11/18/16 57.5 0.15 0.20
LVLT 161118C00060000 C 11/18/16 60.0 0.10 0.15
LVLT 161118C00065000 C 11/18/16 65.0 0.00 0.30
LVLT 161118C00070000 C 11/18/16 70.0 0.00 0.25
LVLT 161118P00035000 P 11/18/16 35.0 0.05 0.40
LVLT 161118P00040000 P 11/18/16 40.0 0.25 0.45
LVLT 161118P00041000 P 11/18/16 41.0 0.35 0.60
LVLT 161118P00042000 P 11/18/16 42.0 0.45 0.80
LVLT 161118P00043000 P 11/18/16 43.0 0.65 0.75
LVLT 161118P00044000 P 11/18/16 44.0 0.85 0.95
LVLT 161118P00045000 P 11/18/16 45.0 1.10 1.25
LVLT 161118P00046000 P 11/18/16 46.0 1.40 1.55
LVLT 161118P00047000 P 11/18/16 47.0 1.80 1.95
LVLT 161118P00048000 P 11/18/16 48.0 2.25 2.45
LVLT 161118P00049000 P 11/18/16 49.0 2.85 3.00
LVLT 161118P00050000 P 11/18/16 50.0 3.40 3.70
LVLT 161118P00052500 P 11/18/16 52.5 5.30 6.20
LVLT 161118P00055000 P 11/18/16 55.0 7.30 8.40
LVLT 161118P00057500 P 11/18/16 57.5 9.60 10.80
LVLT 161118P00060000 P 11/18/16 60.0 11.90 13.50
LVLT 161118P00065000 P 11/18/16 65.0 16.30 18.40
LVLT 161118P00070000 P 11/18/16 70.0 21.80 23.50
LVLT 161216C00029000 C 12/16/16 29.0 17.50 19.10
LVLT 161216C00030000 C 12/16/16 30.0 16.60 19.00
LVLT 161216C00031000 C 12/16/16 31.0 15.20 18.10
LVLT 161216C00032000 C 12/16/16 32.0 14.50 17.20
LVLT 161216C00033000 C 12/16/16 33.0 13.20 16.20
LVLT 161216C00034000 C 12/16/16 34.0 11.70 15.00
LVLT 161216C00035000 C 12/16/16 35.0 11.70 14.20
LVLT 161216C00036000 C 12/16/16 36.0 10.50 13.50
LVLT 161216C00037000 C 12/16/16 37.0 9.60 12.20
LVLT 161216C00038000 C 12/16/16 38.0 8.60 11.20
LVLT 161216C00039000 C 12/16/16 39.0 7.20 10.30
LVLT 161216C00040000 C 12/16/16 40.0 7.50 8.70
LVLT 161216C00041000 C 12/16/16 41.0 5.40 8.70
LVLT 161216C00042000 C 12/16/16 42.0 4.70 7.80
LVLT 161216C00043000 C 12/16/16 43.0 5.40 6.10
LVLT 161216C00044000 C 12/16/16 44.0 4.80 5.10
LVLT 161216C00045000 C 12/16/16 45.0 4.10 4.20
LVLT 161216C00046000 C 12/16/16 46.0 3.40 3.60
LVLT 161216C00047000 C 12/16/16 47.0 2.85 2.95
LVLT 161216C00048000 C 12/16/16 48.0 2.35 2.45
LVLT 161216C00049000 C 12/16/16 49.0 1.90 2.00
LVLT 161216C00050000 C 12/16/16 50.0 1.50 1.65
LVLT 161216C00052500 C 12/16/16 52.5 0.85 0.95
LVLT 161216C00055000 C 12/16/16 55.0 0.30 0.65
LVLT 161216C00057500 C 12/16/16 57.5 0.20 0.40
LVLT 161216C00060000 C 12/16/16 60.0 0.05 0.35
LVLT 161216C00062500 C 12/16/16 62.5 0.00 0.25
LVLT 161216C00065000 C 12/16/16 65.0 0.00 0.20
LVLT 161216C00070000 C 12/16/16 70.0 0.00 0.15
LVLT 161216C00075000 C 12/16/16 75.0 0.00 0.10
LVLT 161216P00029000 P 12/16/16 29.0 0.00 0.15
LVLT 161216P00030000 P 12/16/16 30.0 0.00 0.15
LVLT 161216P00031000 P 12/16/16 31.0 0.00 0.20
LVLT 161216P00032000 P 12/16/16 32.0 0.05 0.25
LVLT 161216P00033000 P 12/16/16 33.0 0.05 0.25
LVLT 161216P00034000 P 12/16/16 34.0 0.05 0.30
LVLT 161216P00035000 P 12/16/16 35.0 0.10 0.30
LVLT 161216P00036000 P 12/16/16 36.0 0.10 0.35
LVLT 161216P00037000 P 12/16/16 37.0 0.15 0.40
LVLT 161216P00038000 P 12/16/16 38.0 0.25 0.65
LVLT 161216P00039000 P 12/16/16 39.0 0.35 0.80
LVLT 161216P00040000 P 12/16/16 40.0 0.30 0.75
LVLT 161216P00041000 P 12/16/16 41.0 0.50 1.05
LVLT 161216P00042000 P 12/16/16 42.0 0.70 1.00
LVLT 161216P00043000 P 12/16/16 43.0 0.90 1.05
LVLT 161216P00044000 P 12/16/16 44.0 1.10 1.25
LVLT 161216P00045000 P 12/16/16 45.0 1.40 1.55
LVLT 161216P00046000 P 12/16/16 46.0 1.70 1.90
LVLT 161216P00047000 P 12/16/16 47.0 2.10 2.30
LVLT 161216P00048000 P 12/16/16 48.0 2.55 2.80
LVLT 161216P00049000 P 12/16/16 49.0 3.10 3.40
LVLT 161216P00050000 P 12/16/16 50.0 3.70 4.00
LVLT 161216P00052500 P 12/16/16 52.5 5.50 6.10
LVLT 161216P00055000 P 12/16/16 55.0 7.50 8.70
LVLT 161216P00057500 P 12/16/16 57.5 9.70 10.80
LVLT 161216P00060000 P 12/16/16 60.0 12.10 13.50
LVLT 161216P00062500 P 12/16/16 62.5 14.40 16.10
LVLT 161216P00065000 P 12/16/16 65.0 16.90 18.50
LVLT 161216P00070000 P 12/16/16 70.0 21.20 23.40
LVLT 161216P00075000 P 12/16/16 75.0 26.90 28.40
LVLT 170120C00023000 C 01/20/17 23.0 23.10 25.60
LVLT 170120C00025000 C 01/20/17 25.0 21.40 23.50
LVLT 170120C00026000 C 01/20/17 26.0 19.70 23.30
LVLT 170120C00027000 C 01/20/17 27.0 18.60 22.20
LVLT 170120C00028000 C 01/20/17 28.0 17.60 21.20
LVLT 170120C00029000 C 01/20/17 29.0 16.90 20.50
LVLT 170120C00030000 C 01/20/17 30.0 16.10 18.70
LVLT 170120C00031000 C 01/20/17 31.0 15.60 19.00
LVLT 170120C00032000 C 01/20/17 32.0 14.60 18.00
LVLT 170120C00033000 C 01/20/17 33.0 12.80 16.40
LVLT 170120C00034000 C 01/20/17 34.0 12.20 15.40
LVLT 170120C00035000 C 01/20/17 35.0 11.40 13.50
LVLT 170120C00036000 C 01/20/17 36.0 10.80 13.40
LVLT 170120C00037000 C 01/20/17 37.0 9.20 12.40
LVLT 170120C00038000 C 01/20/17 38.0 9.50 10.90
LVLT 170120C00039000 C 01/20/17 39.0 7.90 10.20
LVLT 170120C00040000 C 01/20/17 40.0 7.90 8.80
LVLT 170120C00041000 C 01/20/17 41.0 5.70 9.10
LVLT 170120C00042000 C 01/20/17 42.0 6.50 7.20
LVLT 170120C00043000 C 01/20/17 43.0 5.80 6.30
LVLT 170120C00044000 C 01/20/17 44.0 5.10 5.60
LVLT 170120C00045000 C 01/20/17 45.0 4.50 4.70
LVLT 170120C00046000 C 01/20/17 46.0 3.80 4.00
LVLT 170120C00047000 C 01/20/17 47.0 3.20 3.40
LVLT 170120C00048000 C 01/20/17 48.0 2.65 2.90
LVLT 170120C00049000 C 01/20/17 49.0 2.25 2.40
LVLT 170120C00050000 C 01/20/17 50.0 1.90 2.05
LVLT 170120C00052500 C 01/20/17 52.5 1.10 1.25
LVLT 170120C00055000 C 01/20/17 55.0 0.55 0.90
LVLT 170120C00057500 C 01/20/17 57.5 0.20 0.65
LVLT 170120C00060000 C 01/20/17 60.0 0.20 0.35
LVLT 170120C00062500 C 01/20/17 62.5 0.05 0.25
LVLT 170120C00065000 C 01/20/17 65.0 0.10 0.25
LVLT 170120C00070000 C 01/20/17 70.0 0.00 0.15
LVLT 170120C00075000 C 01/20/17 75.0 0.00 0.15
LVLT 170120C00080000 C 01/20/17 80.0 0.00 0.25
LVLT 170120P00023000 P 01/20/17 23.0 0.00 0.10
LVLT 170120P00025000 P 01/20/17 25.0 0.00 0.20
LVLT 170120P00026000 P 01/20/17 26.0 0.00 0.15
LVLT 170120P00027000 P 01/20/17 27.0 0.00 0.20
LVLT 170120P00028000 P 01/20/17 28.0 0.00 0.20
LVLT 170120P00029000 P 01/20/17 29.0 0.05 0.25
LVLT 170120P00030000 P 01/20/17 30.0 0.05 0.25
LVLT 170120P00031000 P 01/20/17 31.0 0.05 0.25
LVLT 170120P00032000 P 01/20/17 32.0 0.05 0.25
LVLT 170120P00033000 P 01/20/17 33.0 0.10 0.30
LVLT 170120P00034000 P 01/20/17 34.0 0.15 0.35
LVLT 170120P00035000 P 01/20/17 35.0 0.10 0.50
LVLT 170120P00036000 P 01/20/17 36.0 0.25 0.55
LVLT 170120P00037000 P 01/20/17 37.0 0.25 0.60
LVLT 170120P00038000 P 01/20/17 38.0 0.40 0.75
LVLT 170120P00039000 P 01/20/17 39.0 0.40 0.90
LVLT 170120P00040000 P 01/20/17 40.0 0.60 1.00
LVLT 170120P00041000 P 01/20/17 41.0 0.80 1.20
LVLT 170120P00042000 P 01/20/17 42.0 0.95 1.15
LVLT 170120P00043000 P 01/20/17 43.0 1.20 1.35
LVLT 170120P00044000 P 01/20/17 44.0 1.45 1.60
LVLT 170120P00045000 P 01/20/17 45.0 1.75 1.95
LVLT 170120P00046000 P 01/20/17 46.0 2.20 2.30
LVLT 170120P00047000 P 01/20/17 47.0 2.50 2.70
LVLT 170120P00048000 P 01/20/17 48.0 3.00 3.20
LVLT 170120P00049000 P 01/20/17 49.0 3.40 3.80
LVLT 170120P00050000 P 01/20/17 50.0 4.10 4.40
LVLT 170120P00052500 P 01/20/17 52.5 5.70 6.40
LVLT 170120P00055000 P 01/20/17 55.0 7.70 8.70
LVLT 170120P00057500 P 01/20/17 57.5 9.90 11.00
LVLT 170120P00060000 P 01/20/17 60.0 12.00 13.60
LVLT 170120P00062500 P 01/20/17 62.5 13.10 16.20
LVLT 170120P00065000 P 01/20/17 65.0 16.90 18.50
LVLT 170120P00070000 P 01/20/17 70.0 21.60 23.50
LVLT 170120P00075000 P 01/20/17 75.0 26.50 28.50
LVLT 170120P00080000 P 01/20/17 80.0 31.60 33.40
LVLT 170317C00028000 C 03/17/17 28.0 18.30 20.40
LVLT 170317C00029000 C 03/17/17 29.0 16.80 19.80
LVLT 170317C00030000 C 03/17/17 30.0 15.80 18.90
LVLT 170317C00031000 C 03/17/17 31.0 14.90 18.40
LVLT 170317C00032000 C 03/17/17 32.0 15.00 16.50
LVLT 170317C00033000 C 03/17/17 33.0 14.10 16.00
LVLT 170317C00034000 C 03/17/17 34.0 13.20 15.20
LVLT 170317C00035000 C 03/17/17 35.0 11.70 14.20
LVLT 170317C00036000 C 03/17/17 36.0 11.40 12.90
LVLT 170317C00037000 C 03/17/17 37.0 10.60 11.90
LVLT 170317C00038000 C 03/17/17 38.0 10.00 11.20
LVLT 170317C00039000 C 03/17/17 39.0 9.30 10.60
LVLT 170317C00040000 C 03/17/17 40.0 8.40 9.60
LVLT 170317C00041000 C 03/17/17 41.0 7.90 8.50
LVLT 170317C00042000 C 03/17/17 42.0 7.20 7.70
LVLT 170317C00043000 C 03/17/17 43.0 6.60 7.00
LVLT 170317C00044000 C 03/17/17 44.0 5.90 6.30
LVLT 170317C00045000 C 03/17/17 45.0 5.20 5.70
LVLT 170317C00046000 C 03/17/17 46.0 4.60 5.00
LVLT 170317C00047000 C 03/17/17 47.0 4.00 4.40
LVLT 170317C00048000 C 03/17/17 48.0 3.40 4.00
LVLT 170317C00049000 C 03/17/17 49.0 3.00 3.40
LVLT 170317C00050000 C 03/17/17 50.0 2.60 3.00
LVLT 170317C00052500 C 03/17/17 52.5 1.70 2.10
LVLT 170317C00055000 C 03/17/17 55.0 1.15 1.40
LVLT 170317C00057500 C 03/17/17 57.5 0.70 1.00
LVLT 170317C00060000 C 03/17/17 60.0 0.30 0.70
LVLT 170317C00062500 C 03/17/17 62.5 0.15 0.50
LVLT 170317C00065000 C 03/17/17 65.0 0.00 0.35
LVLT 170317C00070000 C 03/17/17 70.0 0.00 0.20
LVLT 170317C00075000 C 03/17/17 75.0 0.00 0.75
LVLT 170317C00080000 C 03/17/17 80.0 0.00 0.40
LVLT 170317P00028000 P 03/17/17 28.0 0.00 0.30
LVLT 170317P00029000 P 03/17/17 29.0 0.00 0.35
LVLT 170317P00030000 P 03/17/17 30.0 0.05 0.35
LVLT 170317P00031000 P 03/17/17 31.0 0.10 0.45
LVLT 170317P00032000 P 03/17/17 32.0 0.15 0.50
LVLT 170317P00033000 P 03/17/17 33.0 0.20 0.60
LVLT 170317P00034000 P 03/17/17 34.0 0.30 0.70
LVLT 170317P00035000 P 03/17/17 35.0 0.35 0.80
LVLT 170317P00036000 P 03/17/17 36.0 0.50 0.85
LVLT 170317P00037000 P 03/17/17 37.0 0.55 1.00
LVLT 170317P00038000 P 03/17/17 38.0 0.70 1.15
LVLT 170317P00039000 P 03/17/17 39.0 0.95 1.30
LVLT 170317P00040000 P 03/17/17 40.0 1.10 1.50
LVLT 170317P00041000 P 03/17/17 41.0 1.30 1.70
LVLT 170317P00042000 P 03/17/17 42.0 1.45 1.95
LVLT 170317P00043000 P 03/17/17 43.0 1.70 2.25
LVLT 170317P00044000 P 03/17/17 44.0 2.00 2.60
LVLT 170317P00045000 P 03/17/17 45.0 2.45 2.95
LVLT 170317P00046000 P 03/17/17 46.0 2.75 3.30
LVLT 170317P00047000 P 03/17/17 47.0 3.20 3.60
LVLT 170317P00048000 P 03/17/17 48.0 3.70 4.10
LVLT 170317P00049000 P 03/17/17 49.0 4.20 4.70
LVLT 170317P00050000 P 03/17/17 50.0 4.70 5.00
LVLT 170317P00052500 P 03/17/17 52.5 6.30 7.00
LVLT 170317P00055000 P 03/17/17 55.0 8.20 8.80
LVLT 170317P00057500 P 03/17/17 57.5 10.20 11.50
LVLT 170317P00060000 P 03/17/17 60.0 12.40 13.70
LVLT 170317P00062500 P 03/17/17 62.5 13.80 15.70
LVLT 170317P00065000 P 03/17/17 65.0 15.60 18.60
LVLT 170317P00070000 P 03/17/17 70.0 20.40 24.80
LVLT 170317P00075000 P 03/17/17 75.0 25.30 29.60
LVLT 170317P00080000 P 03/17/17 80.0 31.60 33.90
LVLT 180119C00023000 C 01/19/18 23.0 23.00 27.40
LVLT 180119C00025000 C 01/19/18 25.0 21.10 25.50
LVLT 180119C00028000 C 01/19/18 28.0 18.50 22.80
LVLT 180119C00030000 C 01/19/18 30.0 16.70 21.00
LVLT 180119C00033000 C 01/19/18 33.0 14.60 17.80
LVLT 180119C00035000 C 01/19/18 35.0 13.00 16.20
LVLT 180119C00038000 C 01/19/18 38.0 12.10 13.20
LVLT 180119C00040000 C 01/19/18 40.0 11.10 11.60
LVLT 180119C00043000 C 01/19/18 43.0 8.70 9.60
LVLT 180119C00045000 C 01/19/18 45.0 7.50 8.40
LVLT 180119C00047000 C 01/19/18 47.0 6.40 7.30
LVLT 180119C00050000 C 01/19/18 50.0 5.00 5.80
LVLT 180119C00052500 C 01/19/18 52.5 4.20 4.70
LVLT 180119C00055000 C 01/19/18 55.0 3.00 4.00
LVLT 180119C00057500 C 01/19/18 57.5 2.70 3.10
LVLT 180119C00060000 C 01/19/18 60.0 1.85 2.55
LVLT 180119C00062500 C 01/19/18 62.5 1.25 2.10
LVLT 180119C00065000 C 01/19/18 65.0 1.30 1.70
LVLT 180119C00070000 C 01/19/18 70.0 0.35 1.10
LVLT 180119C00075000 C 01/19/18 75.0 0.15 0.65
LVLT 180119C00080000 C 01/19/18 80.0 0.00 0.40
LVLT 180119P00023000 P 01/19/18 23.0 0.15 0.55
LVLT 180119P00025000 P 01/19/18 25.0 0.30 0.70
LVLT 180119P00028000 P 01/19/18 28.0 0.45 1.05
LVLT 180119P00030000 P 01/19/18 30.0 0.65 1.35
LVLT 180119P00033000 P 01/19/18 33.0 1.10 1.80
LVLT 180119P00035000 P 01/19/18 35.0 1.45 2.20
LVLT 180119P00038000 P 01/19/18 38.0 2.20 2.75
LVLT 180119P00040000 P 01/19/18 40.0 2.75 3.10
LVLT 180119P00043000 P 01/19/18 43.0 3.70 4.50
LVLT 180119P00045000 P 01/19/18 45.0 4.60 5.20
LVLT 180119P00047000 P 01/19/18 47.0 5.40 6.20
LVLT 180119P00050000 P 01/19/18 50.0 7.00 7.50
LVLT 180119P00052500 P 01/19/18 52.5 8.30 9.20
LVLT 180119P00055000 P 01/19/18 55.0 9.80 10.70
LVLT 180119P00057500 P 01/19/18 57.5 11.80 12.40
LVLT 180119P00060000 P 01/19/18 60.0 13.50 14.30
LVLT 180119P00062500 P 01/19/18 62.5 15.00 17.80
LVLT 180119P00065000 P 01/19/18 65.0 17.10 19.90
LVLT 180119P00070000 P 01/19/18 70.0 20.70 25.00
LVLT 180119P00075000 P 01/19/18 75.0 25.60 29.70
LVLT 180119P00080000 P 01/19/18 80.0 30.60 34.60

OPRA data is delayed 15 minutes.