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 (2016-07-29)Premium Content


As of Jul 29 2016 3:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MOV 160819C00013000 C 08/19/16 13.0 7.70 10.40
MOV 160819C00014000 C 08/19/16 14.0 6.20 10.70
MOV 160819C00015000 C 08/19/16 15.0 6.50 8.10
MOV 160819C00016000 C 08/19/16 16.0 4.20 8.50
MOV 160819C00017000 C 08/19/16 17.0 4.80 6.00
MOV 160819C00018000 C 08/19/16 18.0 3.50 5.10
MOV 160819C00019000 C 08/19/16 19.0 2.80 3.90
MOV 160819C00020000 C 08/19/16 20.0 1.95 2.80
MOV 160819C00021000 C 08/19/16 21.0 1.00 1.95
MOV 160819C00022000 C 08/19/16 22.0 0.95 1.15
MOV 160819C00023000 C 08/19/16 23.0 0.40 0.65
MOV 160819C00024000 C 08/19/16 24.0 0.15 0.35
MOV 160819C00025000 C 08/19/16 25.0 0.00 0.35
MOV 160819C00026000 C 08/19/16 26.0 0.00 0.25
MOV 160819C00027000 C 08/19/16 27.0 0.00 0.25
MOV 160819C00028000 C 08/19/16 28.0 0.00 0.25
MOV 160819C00029000 C 08/19/16 29.0 0.00 0.25
MOV 160819P00013000 P 08/19/16 13.0 0.00 0.25
MOV 160819P00014000 P 08/19/16 14.0 0.00 0.25
MOV 160819P00015000 P 08/19/16 15.0 0.00 0.25
MOV 160819P00016000 P 08/19/16 16.0 0.00 0.25
MOV 160819P00017000 P 08/19/16 17.0 0.00 0.25
MOV 160819P00018000 P 08/19/16 18.0 0.00 0.25
MOV 160819P00019000 P 08/19/16 19.0 0.00 0.25
MOV 160819P00020000 P 08/19/16 20.0 0.00 0.35
MOV 160819P00021000 P 08/19/16 21.0 0.15 0.40
MOV 160819P00022000 P 08/19/16 22.0 0.40 0.60
MOV 160819P00023000 P 08/19/16 23.0 0.90 1.15
MOV 160819P00024000 P 08/19/16 24.0 1.50 2.25
MOV 160819P00025000 P 08/19/16 25.0 2.30 3.20
MOV 160819P00026000 P 08/19/16 26.0 3.20 4.20
MOV 160819P00027000 P 08/19/16 27.0 4.20 5.50
MOV 160819P00028000 P 08/19/16 28.0 5.00 6.20
MOV 160819P00029000 P 08/19/16 29.0 6.10 7.30
MOV 160916C00012000 C 09/16/16 12.0 9.70 10.80
MOV 160916C00013000 C 09/16/16 13.0 8.40 9.90
MOV 160916C00014000 C 09/16/16 14.0 7.30 9.10
MOV 160916C00015000 C 09/16/16 15.0 6.60 8.10
MOV 160916C00016000 C 09/16/16 16.0 5.80 7.10
MOV 160916C00017000 C 09/16/16 17.0 4.90 5.90
MOV 160916C00018000 C 09/16/16 18.0 4.00 5.20
MOV 160916C00019000 C 09/16/16 19.0 3.20 4.10
MOV 160916C00020000 C 09/16/16 20.0 2.35 3.20
MOV 160916C00021000 C 09/16/16 21.0 2.05 2.45
MOV 160916C00022000 C 09/16/16 22.0 1.45 1.80
MOV 160916C00023000 C 09/16/16 23.0 0.95 1.30
MOV 160916C00024000 C 09/16/16 24.0 0.55 0.95
MOV 160916C00025000 C 09/16/16 25.0 0.35 0.70
MOV 160916C00026000 C 09/16/16 26.0 0.20 0.50
MOV 160916C00027000 C 09/16/16 27.0 0.05 0.40
MOV 160916C00028000 C 09/16/16 28.0 0.00 0.35
MOV 160916C00029000 C 09/16/16 29.0 0.00 0.30
MOV 160916C00030000 C 09/16/16 30.0 0.05 0.25
MOV 160916C00031000 C 09/16/16 31.0 0.00 0.25
MOV 160916C00032000 C 09/16/16 32.0 0.00 0.25
MOV 160916C00033000 C 09/16/16 33.0 0.00 0.25
MOV 160916C00034000 C 09/16/16 34.0 0.00 0.25
MOV 160916C00035000 C 09/16/16 35.0 0.00 0.25
MOV 160916C00036000 C 09/16/16 36.0 0.00 0.25
MOV 160916C00037000 C 09/16/16 37.0 0.00 0.25
MOV 160916C00038000 C 09/16/16 38.0 0.00 0.25
MOV 160916C00039000 C 09/16/16 39.0 0.00 0.25
MOV 160916C00040000 C 09/16/16 40.0 0.00 0.25
MOV 160916C00041000 C 09/16/16 41.0 0.00 0.25
MOV 160916C00042000 C 09/16/16 42.0 0.00 0.25
MOV 160916C00043000 C 09/16/16 43.0 0.00 0.25
MOV 160916C00044000 C 09/16/16 44.0 0.00 0.25
MOV 160916C00045000 C 09/16/16 45.0 0.00 0.25
MOV 160916P00012000 P 09/16/16 12.0 0.00 0.25
MOV 160916P00013000 P 09/16/16 13.0 0.00 0.25
MOV 160916P00014000 P 09/16/16 14.0 0.00 0.30
MOV 160916P00015000 P 09/16/16 15.0 0.00 0.25
MOV 160916P00016000 P 09/16/16 16.0 0.00 0.35
MOV 160916P00017000 P 09/16/16 17.0 0.05 0.40
MOV 160916P00018000 P 09/16/16 18.0 0.05 0.30
MOV 160916P00019000 P 09/16/16 19.0 0.25 0.70
MOV 160916P00020000 P 09/16/16 20.0 0.45 0.90
MOV 160916P00021000 P 09/16/16 21.0 0.70 1.15
MOV 160916P00022000 P 09/16/16 22.0 1.10 1.60
MOV 160916P00023000 P 09/16/16 23.0 1.60 2.15
MOV 160916P00024000 P 09/16/16 24.0 2.25 2.75
MOV 160916P00025000 P 09/16/16 25.0 2.90 3.70
MOV 160916P00026000 P 09/16/16 26.0 3.70 4.50
MOV 160916P00027000 P 09/16/16 27.0 4.50 5.40
MOV 160916P00028000 P 09/16/16 28.0 5.50 6.40
MOV 160916P00029000 P 09/16/16 29.0 6.40 7.50
MOV 160916P00030000 P 09/16/16 30.0 7.40 8.50
MOV 160916P00031000 P 09/16/16 31.0 8.20 9.60
MOV 160916P00032000 P 09/16/16 32.0 8.00 11.70
MOV 160916P00033000 P 09/16/16 33.0 8.60 13.00
MOV 160916P00034000 P 09/16/16 34.0 11.30 12.50
MOV 160916P00035000 P 09/16/16 35.0 10.70 14.50
MOV 160916P00036000 P 09/16/16 36.0 11.70 15.40
MOV 160916P00037000 P 09/16/16 37.0 12.70 16.70
MOV 160916P00038000 P 09/16/16 38.0 15.00 16.90
MOV 160916P00039000 P 09/16/16 39.0 15.70 17.50
MOV 160916P00040000 P 09/16/16 40.0 16.00 18.70
MOV 160916P00041000 P 09/16/16 41.0 16.70 21.20
MOV 160916P00042000 P 09/16/16 42.0 17.70 22.20
MOV 160916P00043000 P 09/16/16 43.0 19.70 21.50
MOV 160916P00044000 P 09/16/16 44.0 19.60 24.00
MOV 160916P00045000 P 09/16/16 45.0 22.00 23.50
MOV 161216C00012000 C 12/16/16 12.0 9.50 11.00
MOV 161216C00013000 C 12/16/16 13.0 7.00 11.50
MOV 161216C00014000 C 12/16/16 14.0 7.50 9.20
MOV 161216C00015000 C 12/16/16 15.0 6.70 8.00
MOV 161216C00016000 C 12/16/16 16.0 6.00 7.20
MOV 161216C00017000 C 12/16/16 17.0 5.30 6.50
MOV 161216C00018000 C 12/16/16 18.0 4.40 5.40
MOV 161216C00019000 C 12/16/16 19.0 3.60 4.70
MOV 161216C00020000 C 12/16/16 20.0 3.40 3.90
MOV 161216C00021000 C 12/16/16 21.0 2.75 3.30
MOV 161216C00022000 C 12/16/16 22.0 2.20 2.70
MOV 161216C00023000 C 12/16/16 23.0 1.70 2.25
MOV 161216C00024000 C 12/16/16 24.0 1.25 1.80
MOV 161216C00025000 C 12/16/16 25.0 0.95 1.45
MOV 161216C00026000 C 12/16/16 26.0 0.70 1.20
MOV 161216C00027000 C 12/16/16 27.0 0.50 1.00
MOV 161216C00028000 C 12/16/16 28.0 0.35 0.80
MOV 161216C00029000 C 12/16/16 29.0 0.25 0.65
MOV 161216C00030000 C 12/16/16 30.0 0.10 0.60
MOV 161216C00031000 C 12/16/16 31.0 0.00 0.55
MOV 161216C00032000 C 12/16/16 32.0 0.05 0.35
MOV 161216C00033000 C 12/16/16 33.0 0.00 0.50
MOV 161216C00034000 C 12/16/16 34.0 0.00 0.35
MOV 161216C00035000 C 12/16/16 35.0 0.00 0.30
MOV 161216C00036000 C 12/16/16 36.0 0.00 0.40
MOV 161216C00037000 C 12/16/16 37.0 0.00 0.25
MOV 161216C00038000 C 12/16/16 38.0 0.00 0.25
MOV 161216C00039000 C 12/16/16 39.0 0.00 0.35
MOV 161216C00040000 C 12/16/16 40.0 0.00 0.35
MOV 161216C00041000 C 12/16/16 41.0 0.00 0.25
MOV 161216P00012000 P 12/16/16 12.0 0.00 0.45
MOV 161216P00013000 P 12/16/16 13.0 0.00 0.50
MOV 161216P00014000 P 12/16/16 14.0 0.05 0.55
MOV 161216P00015000 P 12/16/16 15.0 0.05 0.55
MOV 161216P00016000 P 12/16/16 16.0 0.20 0.75
MOV 161216P00017000 P 12/16/16 17.0 0.50 1.00
MOV 161216P00018000 P 12/16/16 18.0 0.60 1.10
MOV 161216P00019000 P 12/16/16 19.0 0.80 1.25
MOV 161216P00020000 P 12/16/16 20.0 1.10 1.60
MOV 161216P00021000 P 12/16/16 21.0 1.50 2.00
MOV 161216P00022000 P 12/16/16 22.0 2.00 2.45
MOV 161216P00023000 P 12/16/16 23.0 2.50 2.95
MOV 161216P00024000 P 12/16/16 24.0 3.10 3.60
MOV 161216P00025000 P 12/16/16 25.0 3.70 4.20
MOV 161216P00026000 P 12/16/16 26.0 4.50 4.90
MOV 161216P00027000 P 12/16/16 27.0 5.10 6.20
MOV 161216P00028000 P 12/16/16 28.0 5.90 7.10
MOV 161216P00029000 P 12/16/16 29.0 6.80 7.80
MOV 161216P00030000 P 12/16/16 30.0 7.70 8.70
MOV 161216P00031000 P 12/16/16 31.0 8.60 9.70
MOV 161216P00032000 P 12/16/16 32.0 9.60 10.70
MOV 161216P00033000 P 12/16/16 33.0 10.50 11.90
MOV 161216P00034000 P 12/16/16 34.0 10.50 13.60
MOV 161216P00035000 P 12/16/16 35.0 12.10 13.80
MOV 161216P00036000 P 12/16/16 36.0 13.40 15.00
MOV 161216P00037000 P 12/16/16 37.0 12.80 16.80
MOV 161216P00038000 P 12/16/16 38.0 13.80 17.80
MOV 161216P00039000 P 12/16/16 39.0 14.70 17.90
MOV 161216P00040000 P 12/16/16 40.0 17.40 18.70
MOV 161216P00041000 P 12/16/16 41.0 18.40 19.70
MOV 170317C00012000 C 03/17/17 12.0 9.60 11.10
MOV 170317C00013000 C 03/17/17 13.0 7.60 11.00
MOV 170317C00014000 C 03/17/17 14.0 6.70 10.20
MOV 170317C00015000 C 03/17/17 15.0 7.10 8.30
MOV 170317C00016000 C 03/17/17 16.0 6.30 7.40
MOV 170317C00017000 C 03/17/17 17.0 5.40 6.60
MOV 170317C00018000 C 03/17/17 18.0 4.70 5.80
MOV 170317C00019000 C 03/17/17 19.0 4.30 5.00
MOV 170317C00020000 C 03/17/17 20.0 3.60 4.40
MOV 170317C00021000 C 03/17/17 21.0 3.00 3.80
MOV 170317C00022000 C 03/17/17 22.0 2.45 3.20
MOV 170317C00023000 C 03/17/17 23.0 2.00 2.80
MOV 170317C00024000 C 03/17/17 24.0 1.65 2.25
MOV 170317C00025000 C 03/17/17 25.0 1.30 2.10
MOV 170317C00026000 C 03/17/17 26.0 1.00 1.65
MOV 170317C00027000 C 03/17/17 27.0 0.75 1.55
MOV 170317C00028000 C 03/17/17 28.0 0.55 1.15
MOV 170317C00029000 C 03/17/17 29.0 0.40 0.95
MOV 170317C00030000 C 03/17/17 30.0 0.30 0.80
MOV 170317C00031000 C 03/17/17 31.0 0.15 0.70
MOV 170317C00032000 C 03/17/17 32.0 0.15 0.65
MOV 170317C00033000 C 03/17/17 33.0 0.05 0.55
MOV 170317C00034000 C 03/17/17 34.0 0.05 0.60
MOV 170317P00012000 P 03/17/17 12.0 0.05 0.55
MOV 170317P00013000 P 03/17/17 13.0 0.05 0.70
MOV 170317P00014000 P 03/17/17 14.0 0.20 0.60
MOV 170317P00015000 P 03/17/17 15.0 0.25 0.75
MOV 170317P00016000 P 03/17/17 16.0 0.40 1.10
MOV 170317P00017000 P 03/17/17 17.0 0.60 1.30
MOV 170317P00018000 P 03/17/17 18.0 0.85 1.60
MOV 170317P00019000 P 03/17/17 19.0 1.15 1.95
MOV 170317P00020000 P 03/17/17 20.0 1.50 2.30
MOV 170317P00021000 P 03/17/17 21.0 1.90 2.75
MOV 170317P00022000 P 03/17/17 22.0 2.40 3.10
MOV 170317P00023000 P 03/17/17 23.0 2.75 3.70
MOV 170317P00024000 P 03/17/17 24.0 3.30 4.20
MOV 170317P00025000 P 03/17/17 25.0 4.10 5.00
MOV 170317P00026000 P 03/17/17 26.0 4.80 5.70
MOV 170317P00027000 P 03/17/17 27.0 5.50 6.40
MOV 170317P00028000 P 03/17/17 28.0 6.10 7.40
MOV 170317P00029000 P 03/17/17 29.0 7.00 8.50
MOV 170317P00030000 P 03/17/17 30.0 8.00 9.30
MOV 170317P00031000 P 03/17/17 31.0 8.70 10.10
MOV 170317P00032000 P 03/17/17 32.0 9.60 11.00
MOV 170317P00033000 P 03/17/17 33.0 10.60 12.00
MOV 170317P00034000 P 03/17/17 34.0 11.50 12.90

OPRA data is delayed 15 minutes.