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 (2016-07-01)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LXK 161021C00016000 C 10/21/16 16.0 18.00 22.00
LXK 161021C00017000 C 10/21/16 17.0 16.60 21.40
LXK 161021C00018000 C 10/21/16 18.0 15.60 20.40
LXK 161021C00019000 C 10/21/16 19.0 14.60 19.40
LXK 161021C00020000 C 10/21/16 20.0 13.60 18.40
LXK 161021C00021000 C 10/21/16 21.0 12.70 17.40
LXK 161021C00022000 C 10/21/16 22.0 11.60 16.40
LXK 161021C00023000 C 10/21/16 23.0 10.70 15.50
LXK 161021C00024000 C 10/21/16 24.0 9.70 14.50
LXK 161021C00025000 C 10/21/16 25.0 8.70 13.40
LXK 161021C00026000 C 10/21/16 26.0 7.70 12.50
LXK 161021C00027000 C 10/21/16 27.0 6.70 11.50
LXK 161021C00028000 C 10/21/16 28.0 6.00 10.60
LXK 161021C00029000 C 10/21/16 29.0 5.00 9.60
LXK 161021C00030000 C 10/21/16 30.0 4.70 8.30
LXK 161021C00031000 C 10/21/16 31.0 4.00 7.40
LXK 161021C00032000 C 10/21/16 32.0 2.50 7.20
LXK 161021C00033000 C 10/21/16 33.0 1.50 5.60
LXK 161021C00034000 C 10/21/16 34.0 3.30 5.00
LXK 161021C00035000 C 10/21/16 35.0 0.30 4.20
LXK 161021C00036000 C 10/21/16 36.0 1.50 3.80
LXK 161021C00037000 C 10/21/16 37.0 1.25 2.80
LXK 161021C00038000 C 10/21/16 38.0 0.70 0.80
LXK 161021C00039000 C 10/21/16 39.0 0.25 0.60
LXK 161021C00040000 C 10/21/16 40.0 0.05 0.20
LXK 161021C00041000 C 10/21/16 41.0 0.00 0.05
LXK 161021C00042000 C 10/21/16 42.0 0.00 0.05
LXK 161021C00043000 C 10/21/16 43.0 0.00 0.05
LXK 161021C00044000 C 10/21/16 44.0 0.00 0.05
LXK 161021C00045000 C 10/21/16 45.0 0.00 0.05
LXK 161021C00046000 C 10/21/16 46.0 0.00 0.05
LXK 161021C00047000 C 10/21/16 47.0 0.00 0.05
LXK 161021C00048000 C 10/21/16 48.0 0.00 0.05
LXK 161021C00049000 C 10/21/16 49.0 0.00 0.05
LXK 161021C00050000 C 10/21/16 50.0 0.00 0.05
LXK 161021P00016000 P 10/21/16 16.0 0.00 0.05
LXK 161021P00017000 P 10/21/16 17.0 0.00 0.05
LXK 161021P00018000 P 10/21/16 18.0 0.00 0.05
LXK 161021P00019000 P 10/21/16 19.0 0.00 0.05
LXK 161021P00020000 P 10/21/16 20.0 0.00 0.05
LXK 161021P00021000 P 10/21/16 21.0 0.00 0.05
LXK 161021P00022000 P 10/21/16 22.0 0.00 0.05
LXK 161021P00023000 P 10/21/16 23.0 0.00 0.05
LXK 161021P00024000 P 10/21/16 24.0 0.00 0.05
LXK 161021P00025000 P 10/21/16 25.0 0.00 0.10
LXK 161021P00026000 P 10/21/16 26.0 0.00 0.10
LXK 161021P00027000 P 10/21/16 27.0 0.00 0.20
LXK 161021P00028000 P 10/21/16 28.0 0.00 0.25
LXK 161021P00029000 P 10/21/16 29.0 0.00 0.30
LXK 161021P00030000 P 10/21/16 30.0 0.25 0.45
LXK 161021P00031000 P 10/21/16 31.0 0.35 0.90
LXK 161021P00032000 P 10/21/16 32.0 0.05 3.00
LXK 161021P00033000 P 10/21/16 33.0 1.00 2.85
LXK 161021P00034000 P 10/21/16 34.0 1.00 3.20
LXK 161021P00035000 P 10/21/16 35.0 1.00 3.40
LXK 161021P00036000 P 10/21/16 36.0 1.10 3.50
LXK 161021P00037000 P 10/21/16 37.0 1.55 4.50
LXK 161021P00038000 P 10/21/16 38.0 1.25 3.40
LXK 161021P00039000 P 10/21/16 39.0 1.00 5.50
LXK 161021P00040000 P 10/21/16 40.0 1.95 6.50
LXK 161021P00041000 P 10/21/16 41.0 2.70 7.40
LXK 161021P00042000 P 10/21/16 42.0 3.60 8.40
LXK 161021P00043000 P 10/21/16 43.0 4.60 9.40
LXK 161021P00044000 P 10/21/16 44.0 5.60 10.40
LXK 161021P00045000 P 10/21/16 45.0 6.60 11.40
LXK 161021P00046000 P 10/21/16 46.0 7.60 12.40
LXK 161021P00047000 P 10/21/16 47.0 8.60 13.40
LXK 161021P00048000 P 10/21/16 48.0 9.60 14.40
LXK 161021P00049000 P 10/21/16 49.0 10.60 15.40
LXK 161021P00050000 P 10/21/16 50.0 12.00 16.40
LXK 161118C00027000 C 11/18/16 27.0 7.10 11.40
LXK 161118C00028000 C 11/18/16 28.0 6.40 10.40
LXK 161118C00029000 C 11/18/16 29.0 5.60 9.50
LXK 161118C00030000 C 11/18/16 30.0 4.60 8.90
LXK 161118C00031000 C 11/18/16 31.0 3.70 8.20
LXK 161118C00032000 C 11/18/16 32.0 2.95 7.40
LXK 161118C00033000 C 11/18/16 33.0 2.25 6.60
LXK 161118C00034000 C 11/18/16 34.0 1.90 5.10
LXK 161118C00035000 C 11/18/16 35.0 0.85 5.10
LXK 161118C00036000 C 11/18/16 36.0 0.60 4.50
LXK 161118C00037000 C 11/18/16 37.0 1.15 3.80
LXK 161118C00038000 C 11/18/16 38.0 0.80 1.80
LXK 161118C00039000 C 11/18/16 39.0 0.25 0.90
LXK 161118C00040000 C 11/18/16 40.0 0.00 2.40
LXK 161118C00041000 C 11/18/16 41.0 0.00 0.10
LXK 161118C00042000 C 11/18/16 42.0 0.00 0.05
LXK 161118C00043000 C 11/18/16 43.0 0.00 0.05
LXK 161118C00044000 C 11/18/16 44.0 0.00 0.05
LXK 161118C00045000 C 11/18/16 45.0 0.00 0.05
LXK 161118P00027000 P 11/18/16 27.0 0.05 0.50
LXK 161118P00028000 P 11/18/16 28.0 0.05 0.60
LXK 161118P00029000 P 11/18/16 29.0 0.05 0.70
LXK 161118P00030000 P 11/18/16 30.0 0.20 0.80
LXK 161118P00031000 P 11/18/16 31.0 0.15 1.00
LXK 161118P00032000 P 11/18/16 32.0 0.20 2.40
LXK 161118P00033000 P 11/18/16 33.0 0.50 3.80
LXK 161118P00034000 P 11/18/16 34.0 1.00 4.00
LXK 161118P00035000 P 11/18/16 35.0 0.55 4.30
LXK 161118P00036000 P 11/18/16 36.0 1.00 4.70
LXK 161118P00037000 P 11/18/16 37.0 1.05 4.90
LXK 161118P00038000 P 11/18/16 38.0 2.00 5.40
LXK 161118P00039000 P 11/18/16 39.0 1.50 6.00
LXK 161118P00040000 P 11/18/16 40.0 3.10 6.50
LXK 161118P00041000 P 11/18/16 41.0 2.70 7.40
LXK 161118P00042000 P 11/18/16 42.0 3.70 8.40
LXK 161118P00043000 P 11/18/16 43.0 4.60 9.40
LXK 161118P00044000 P 11/18/16 44.0 5.60 10.40
LXK 161118P00045000 P 11/18/16 45.0 6.90 11.40
LXK 170120C00013000 C 01/20/17 13.0 20.70 25.40
LXK 170120C00015000 C 01/20/17 15.0 18.90 23.40
LXK 170120C00018000 C 01/20/17 18.0 15.90 20.50
LXK 170120C00020000 C 01/20/17 20.0 14.10 18.50
LXK 170120C00023000 C 01/20/17 23.0 11.30 15.50
LXK 170120C00024000 C 01/20/17 24.0 10.30 14.70
LXK 170120C00025000 C 01/20/17 25.0 9.30 13.80
LXK 170120C00026000 C 01/20/17 26.0 8.50 12.80
LXK 170120C00027000 C 01/20/17 27.0 7.50 12.00
LXK 170120C00028000 C 01/20/17 28.0 6.80 11.00
LXK 170120C00029000 C 01/20/17 29.0 5.80 10.10
LXK 170120C00030000 C 01/20/17 30.0 5.40 8.90
LXK 170120C00031000 C 01/20/17 31.0 4.20 8.40
LXK 170120C00032000 C 01/20/17 32.0 3.50 8.00
LXK 170120C00033000 C 01/20/17 33.0 3.00 7.20
LXK 170120C00034000 C 01/20/17 34.0 1.75 6.20
LXK 170120C00035000 C 01/20/17 35.0 3.00 4.60
LXK 170120C00036000 C 01/20/17 36.0 2.30 5.00
LXK 170120C00037000 C 01/20/17 37.0 1.30 2.90
LXK 170120C00038000 C 01/20/17 38.0 1.55 1.80
LXK 170120C00039000 C 01/20/17 39.0 0.75 1.10
LXK 170120C00040000 C 01/20/17 40.0 0.30 0.35
LXK 170120C00041000 C 01/20/17 41.0 0.00 0.15
LXK 170120C00042000 C 01/20/17 42.0 0.00 0.10
LXK 170120C00043000 C 01/20/17 43.0 0.00 0.05
LXK 170120C00044000 C 01/20/17 44.0 0.00 0.05
LXK 170120C00045000 C 01/20/17 45.0 0.00 0.05
LXK 170120C00046000 C 01/20/17 46.0 0.00 0.05
LXK 170120C00047000 C 01/20/17 47.0 0.00 0.05
LXK 170120C00048000 C 01/20/17 48.0 0.00 0.05
LXK 170120C00049000 C 01/20/17 49.0 0.00 0.05
LXK 170120C00050000 C 01/20/17 50.0 0.00 0.05
LXK 170120C00055000 C 01/20/17 55.0 0.00 0.05
LXK 170120C00060000 C 01/20/17 60.0 0.00 0.05
LXK 170120C00065000 C 01/20/17 65.0 0.00 4.80
LXK 170120C00070000 C 01/20/17 70.0 0.00 2.85
LXK 170120P00013000 P 01/20/17 13.0 0.00 0.05
LXK 170120P00015000 P 01/20/17 15.0 0.00 0.05
LXK 170120P00018000 P 01/20/17 18.0 0.00 0.10
LXK 170120P00020000 P 01/20/17 20.0 0.00 0.15
LXK 170120P00023000 P 01/20/17 23.0 0.05 0.30
LXK 170120P00024000 P 01/20/17 24.0 0.05 2.05
LXK 170120P00025000 P 01/20/17 25.0 0.10 0.95
LXK 170120P00026000 P 01/20/17 26.0 0.05 2.45
LXK 170120P00027000 P 01/20/17 27.0 0.05 3.80
LXK 170120P00028000 P 01/20/17 28.0 0.05 4.00
LXK 170120P00029000 P 01/20/17 29.0 0.20 4.10
LXK 170120P00030000 P 01/20/17 30.0 0.60 1.45
LXK 170120P00031000 P 01/20/17 31.0 0.30 4.80
LXK 170120P00032000 P 01/20/17 32.0 0.65 2.55
LXK 170120P00033000 P 01/20/17 33.0 1.50 3.10
LXK 170120P00034000 P 01/20/17 34.0 1.80 4.90
LXK 170120P00035000 P 01/20/17 35.0 2.00 4.90
LXK 170120P00036000 P 01/20/17 36.0 2.20 4.90
LXK 170120P00037000 P 01/20/17 37.0 1.50 5.20
LXK 170120P00038000 P 01/20/17 38.0 3.00 5.60
LXK 170120P00039000 P 01/20/17 39.0 3.40 5.00
LXK 170120P00040000 P 01/20/17 40.0 2.80 5.00
LXK 170120P00041000 P 01/20/17 41.0 4.40 6.10
LXK 170120P00042000 P 01/20/17 42.0 3.90 8.40
LXK 170120P00043000 P 01/20/17 43.0 4.90 9.40
LXK 170120P00044000 P 01/20/17 44.0 5.90 10.40
LXK 170120P00045000 P 01/20/17 45.0 6.70 11.40
LXK 170120P00046000 P 01/20/17 46.0 7.90 12.40
LXK 170120P00047000 P 01/20/17 47.0 8.90 13.40
LXK 170120P00048000 P 01/20/17 48.0 9.90 14.40
LXK 170120P00049000 P 01/20/17 49.0 10.90 15.40
LXK 170120P00050000 P 01/20/17 50.0 11.70 16.40
LXK 170120P00055000 P 01/20/17 55.0 16.70 21.40
LXK 170120P00060000 P 01/20/17 60.0 21.70 26.40
LXK 170120P00065000 P 01/20/17 65.0 26.60 31.40
LXK 170120P00070000 P 01/20/17 70.0 31.70 36.40
LXK 170421C00026000 C 04/21/17 26.0 8.90 12.60
LXK 170421C00027000 C 04/21/17 27.0 8.10 12.40
LXK 170421C00028000 C 04/21/17 28.0 7.30 11.30
LXK 170421C00029000 C 04/21/17 29.0 6.40 10.70
LXK 170421C00030000 C 04/21/17 30.0 5.50 9.60
LXK 170421C00031000 C 04/21/17 31.0 4.50 9.00
LXK 170421C00032000 C 04/21/17 32.0 3.70 8.00
LXK 170421C00033000 C 04/21/17 33.0 4.70 7.20
LXK 170421C00034000 C 04/21/17 34.0 4.00 6.00
LXK 170421C00035000 C 04/21/17 35.0 3.00 5.20
LXK 170421C00036000 C 04/21/17 36.0 1.60 5.10
LXK 170421C00037000 C 04/21/17 37.0 0.80 4.40
LXK 170421C00038000 C 04/21/17 38.0 0.95 3.80
LXK 170421C00039000 C 04/21/17 39.0 0.10 1.50
LXK 170421C00040000 C 04/21/17 40.0 0.00 0.80
LXK 170421C00041000 C 04/21/17 41.0 0.00 0.20
LXK 170421C00042000 C 04/21/17 42.0 0.00 0.10
LXK 170421C00043000 C 04/21/17 43.0 0.00 0.05
LXK 170421C00044000 C 04/21/17 44.0 0.00 0.05
LXK 170421P00026000 P 04/21/17 26.0 0.10 3.20
LXK 170421P00027000 P 04/21/17 27.0 0.25 3.10
LXK 170421P00028000 P 04/21/17 28.0 0.35 3.30
LXK 170421P00029000 P 04/21/17 29.0 0.25 3.80
LXK 170421P00030000 P 04/21/17 30.0 0.45 3.80
LXK 170421P00031000 P 04/21/17 31.0 0.40 4.20
LXK 170421P00032000 P 04/21/17 32.0 1.00 2.25
LXK 170421P00033000 P 04/21/17 33.0 0.90 4.80
LXK 170421P00034000 P 04/21/17 34.0 1.10 4.80
LXK 170421P00035000 P 04/21/17 35.0 1.60 4.90
LXK 170421P00036000 P 04/21/17 36.0 1.20 5.00
LXK 170421P00037000 P 04/21/17 37.0 1.85 5.30
LXK 170421P00038000 P 04/21/17 38.0 2.50 5.80
LXK 170421P00039000 P 04/21/17 39.0 2.70 5.80
LXK 170421P00040000 P 04/21/17 40.0 2.90 6.70
LXK 170421P00041000 P 04/21/17 41.0 4.20 7.50
LXK 170421P00042000 P 04/21/17 42.0 3.80 8.50
LXK 170421P00043000 P 04/21/17 43.0 4.80 9.40
LXK 170421P00044000 P 04/21/17 44.0 5.70 10.40
LXK 180119C00013000 C 01/19/18 13.0 21.30 26.00
LXK 180119C00015000 C 01/19/18 15.0 19.50 24.00
LXK 180119C00018000 C 01/19/18 18.0 16.70 21.00
LXK 180119C00020000 C 01/19/18 20.0 14.90 18.40
LXK 180119C00023000 C 01/19/18 23.0 12.10 16.50
LXK 180119C00025000 C 01/19/18 25.0 10.30 14.50
LXK 180119C00027000 C 01/19/18 27.0 8.60 12.80
LXK 180119C00030000 C 01/19/18 30.0 6.20 9.00
LXK 180119C00032000 C 01/19/18 32.0 4.10 8.50
LXK 180119C00035000 C 01/19/18 35.0 2.40 5.40
LXK 180119C00037000 C 01/19/18 37.0 2.40 3.40
LXK 180119C00040000 C 01/19/18 40.0 0.35 0.55
LXK 180119C00045000 C 01/19/18 45.0 0.00 0.10
LXK 180119C00050000 C 01/19/18 50.0 0.00 0.05
LXK 180119P00013000 P 01/19/18 13.0 0.00 0.10
LXK 180119P00015000 P 01/19/18 15.0 0.00 0.15
LXK 180119P00018000 P 01/19/18 18.0 0.00 0.20
LXK 180119P00020000 P 01/19/18 20.0 0.00 0.30
LXK 180119P00023000 P 01/19/18 23.0 0.05 4.70
LXK 180119P00025000 P 01/19/18 25.0 0.35 3.50
LXK 180119P00027000 P 01/19/18 27.0 0.05 4.80
LXK 180119P00030000 P 01/19/18 30.0 0.10 4.80
LXK 180119P00032000 P 01/19/18 32.0 0.05 2.40
LXK 180119P00035000 P 01/19/18 35.0 0.90 3.90
LXK 180119P00037000 P 01/19/18 37.0 3.00 5.30
LXK 180119P00040000 P 01/19/18 40.0 1.70 5.10
LXK 180119P00045000 P 01/19/18 45.0 7.90 11.40
LXK 180119P00050000 P 01/19/18 50.0 12.00 16.40

OPRA data is delayed 15 minutes.