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 (2016-07-15)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
N 161021C00030000 C 10/21/16 30.0 76.60 81.40
N 161021C00035000 C 10/21/16 35.0 71.60 76.40
N 161021C00040000 C 10/21/16 40.0 66.60 71.40
N 161021C00045000 C 10/21/16 45.0 61.60 66.40
N 161021C00050000 C 10/21/16 50.0 56.60 61.40
N 161021C00055000 C 10/21/16 55.0 51.60 56.40
N 161021C00060000 C 10/21/16 60.0 46.50 51.40
N 161021C00065000 C 10/21/16 65.0 41.50 46.40
N 161021C00070000 C 10/21/16 70.0 36.80 40.90
N 161021C00075000 C 10/21/16 75.0 31.70 36.00
N 161021C00080000 C 10/21/16 80.0 26.80 30.90
N 161021C00085000 C 10/21/16 85.0 21.90 25.90
N 161021C00090000 C 10/21/16 90.0 16.90 20.90
N 161021C00095000 C 10/21/16 95.0 12.00 16.00
N 161021C00100000 C 10/21/16 100.0 8.10 11.10
N 161021C00105000 C 10/21/16 105.0 4.00 6.40
N 161021C00110000 C 10/21/16 110.0 0.60 1.35
N 161021C00115000 C 10/21/16 115.0 0.00 2.15
N 161021C00120000 C 10/21/16 120.0 0.00 0.10
N 161021P00030000 P 10/21/16 30.0 0.00 2.15
N 161021P00035000 P 10/21/16 35.0 0.00 2.15
N 161021P00040000 P 10/21/16 40.0 0.00 4.90
N 161021P00045000 P 10/21/16 45.0 0.00 0.10
N 161021P00050000 P 10/21/16 50.0 0.00 0.05
N 161021P00055000 P 10/21/16 55.0 0.00 0.05
N 161021P00060000 P 10/21/16 60.0 0.00 0.05
N 161021P00065000 P 10/21/16 65.0 0.00 0.05
N 161021P00070000 P 10/21/16 70.0 0.00 0.05
N 161021P00075000 P 10/21/16 75.0 0.00 0.05
N 161021P00080000 P 10/21/16 80.0 0.00 0.05
N 161021P00085000 P 10/21/16 85.0 0.00 0.10
N 161021P00090000 P 10/21/16 90.0 0.00 1.75
N 161021P00095000 P 10/21/16 95.0 0.15 0.40
N 161021P00100000 P 10/21/16 100.0 0.35 0.90
N 161021P00105000 P 10/21/16 105.0 0.35 1.00
N 161021P00110000 P 10/21/16 110.0 1.85 3.30
N 161021P00115000 P 10/21/16 115.0 3.90 8.50
N 161021P00120000 P 10/21/16 120.0 9.10 13.20
N 161118C00065000 C 11/18/16 65.0 41.50 46.40
N 161118C00070000 C 11/18/16 70.0 36.50 41.40
N 161118C00075000 C 11/18/16 75.0 31.50 36.40
N 161118C00080000 C 11/18/16 80.0 26.70 31.40
N 161118C00085000 C 11/18/16 85.0 21.70 26.40
N 161118C00090000 C 11/18/16 90.0 16.90 21.40
N 161118C00095000 C 11/18/16 95.0 12.10 16.40
N 161118C00100000 C 11/18/16 100.0 7.60 11.60
N 161118C00105000 C 11/18/16 105.0 3.40 7.00
N 161118C00110000 C 11/18/16 110.0 0.20 1.80
N 161118C00115000 C 11/18/16 115.0 0.00 4.90
N 161118C00120000 C 11/18/16 120.0 0.00 0.10
N 161118C00125000 C 11/18/16 125.0 0.00 0.05
N 161118C00130000 C 11/18/16 130.0 0.00 0.05
N 161118C00135000 C 11/18/16 135.0 0.00 4.90
N 161118C00140000 C 11/18/16 140.0 0.00 4.90
N 161118C00145000 C 11/18/16 145.0 0.00 4.90
N 161118C00150000 C 11/18/16 150.0 0.00 4.90
N 161118C00155000 C 11/18/16 155.0 0.00 2.15
N 161118P00065000 P 11/18/16 65.0 0.00 0.05
N 161118P00070000 P 11/18/16 70.0 0.00 0.05
N 161118P00075000 P 11/18/16 75.0 0.00 0.05
N 161118P00080000 P 11/18/16 80.0 0.00 0.10
N 161118P00085000 P 11/18/16 85.0 0.00 0.25
N 161118P00090000 P 11/18/16 90.0 0.00 4.90
N 161118P00095000 P 11/18/16 95.0 0.15 0.65
N 161118P00100000 P 11/18/16 100.0 0.40 1.25
N 161118P00105000 P 11/18/16 105.0 0.60 2.00
N 161118P00110000 P 11/18/16 110.0 0.95 3.60
N 161118P00115000 P 11/18/16 115.0 4.10 8.80
N 161118P00120000 P 11/18/16 120.0 8.70 13.50
N 161118P00125000 P 11/18/16 125.0 13.70 18.50
N 161118P00130000 P 11/18/16 130.0 18.70 23.50
N 161118P00135000 P 11/18/16 135.0 23.70 28.50
N 161118P00140000 P 11/18/16 140.0 28.70 33.50
N 161118P00145000 P 11/18/16 145.0 33.70 38.50
N 161118P00150000 P 11/18/16 150.0 38.70 43.50
N 161118P00155000 P 11/18/16 155.0 43.70 48.50
N 170120C00035000 C 01/20/17 35.0 71.60 76.40
N 170120C00040000 C 01/20/17 40.0 66.60 71.40
N 170120C00045000 C 01/20/17 45.0 61.60 66.40
N 170120C00050000 C 01/20/17 50.0 56.70 61.40
N 170120C00055000 C 01/20/17 55.0 51.60 56.40
N 170120C00060000 C 01/20/17 60.0 46.70 51.40
N 170120C00065000 C 01/20/17 65.0 41.70 46.40
N 170120C00070000 C 01/20/17 70.0 36.70 41.40
N 170120C00075000 C 01/20/17 75.0 32.00 36.20
N 170120C00080000 C 01/20/17 80.0 27.20 31.40
N 170120C00085000 C 01/20/17 85.0 22.40 26.40
N 170120C00090000 C 01/20/17 90.0 17.80 21.80
N 170120C00095000 C 01/20/17 95.0 13.10 17.10
N 170120C00100000 C 01/20/17 100.0 9.00 12.50
N 170120C00105000 C 01/20/17 105.0 4.30 7.60
N 170120C00110000 C 01/20/17 110.0 2.05 2.95
N 170120C00115000 C 01/20/17 115.0 0.00 1.30
N 170120C00120000 C 01/20/17 120.0 0.10 0.20
N 170120P00035000 P 01/20/17 35.0 0.00 3.40
N 170120P00040000 P 01/20/17 40.0 0.00 4.90
N 170120P00045000 P 01/20/17 45.0 0.00 0.05
N 170120P00050000 P 01/20/17 50.0 0.00 0.05
N 170120P00055000 P 01/20/17 55.0 0.00 0.05
N 170120P00060000 P 01/20/17 60.0 0.00 0.05
N 170120P00065000 P 01/20/17 65.0 0.00 0.05
N 170120P00070000 P 01/20/17 70.0 0.00 0.05
N 170120P00075000 P 01/20/17 75.0 0.00 0.10
N 170120P00080000 P 01/20/17 80.0 0.10 0.35
N 170120P00085000 P 01/20/17 85.0 0.00 0.35
N 170120P00090000 P 01/20/17 90.0 0.50 1.40
N 170120P00095000 P 01/20/17 95.0 0.70 1.45
N 170120P00100000 P 01/20/17 100.0 1.25 1.80
N 170120P00105000 P 01/20/17 105.0 1.25 2.00
N 170120P00110000 P 01/20/17 110.0 1.80 4.20
N 170120P00115000 P 01/20/17 115.0 4.30 8.80
N 170120P00120000 P 01/20/17 120.0 9.30 13.40
N 170421C00065000 C 04/21/17 65.0 41.70 46.40
N 170421C00070000 C 04/21/17 70.0 36.70 41.40
N 170421C00075000 C 04/21/17 75.0 31.90 36.40
N 170421C00080000 C 04/21/17 80.0 27.10 31.40
N 170421C00085000 C 04/21/17 85.0 22.50 26.60
N 170421C00090000 C 04/21/17 90.0 17.90 22.00
N 170421C00095000 C 04/21/17 95.0 13.90 17.80
N 170421C00100000 C 04/21/17 100.0 9.30 13.20
N 170421C00105000 C 04/21/17 105.0 5.00 7.80
N 170421C00110000 C 04/21/17 110.0 1.80 2.90
N 170421C00115000 C 04/21/17 115.0 0.00 2.45
N 170421C00120000 C 04/21/17 120.0 0.00 0.25
N 170421C00125000 C 04/21/17 125.0 0.00 0.05
N 170421C00130000 C 04/21/17 130.0 0.00 0.10
N 170421C00135000 C 04/21/17 135.0 0.00 0.05
N 170421C00140000 C 04/21/17 140.0 0.00 0.05
N 170421C00145000 C 04/21/17 145.0 0.00 0.05
N 170421C00150000 C 04/21/17 150.0 0.00 0.05
N 170421C00155000 C 04/21/17 155.0 0.00 0.05
N 170421P00065000 P 04/21/17 65.0 0.00 0.05
N 170421P00070000 P 04/21/17 70.0 0.00 0.10
N 170421P00075000 P 04/21/17 75.0 0.00 0.15
N 170421P00080000 P 04/21/17 80.0 0.00 4.90
N 170421P00085000 P 04/21/17 85.0 0.00 4.30
N 170421P00090000 P 04/21/17 90.0 0.00 4.90
N 170421P00095000 P 04/21/17 95.0 0.75 1.55
N 170421P00100000 P 04/21/17 100.0 1.30 2.50
N 170421P00105000 P 04/21/17 105.0 1.50 2.90
N 170421P00110000 P 04/21/17 110.0 1.70 5.00
N 170421P00115000 P 04/21/17 115.0 4.30 8.80
N 170421P00120000 P 04/21/17 120.0 8.90 13.50
N 170421P00125000 P 04/21/17 125.0 13.70 18.50
N 170421P00130000 P 04/21/17 130.0 18.70 23.50
N 170421P00135000 P 04/21/17 135.0 23.70 28.50
N 170421P00140000 P 04/21/17 140.0 28.70 33.50
N 170421P00145000 P 04/21/17 145.0 33.70 38.50
N 170421P00150000 P 04/21/17 150.0 38.70 43.50
N 170421P00155000 P 04/21/17 155.0 43.70 48.50
N 180119C00085000 C 01/19/18 85.0 22.00 27.00
N 180119C00090000 C 01/19/18 90.0 17.00 21.90
N 180119C00095000 C 01/19/18 95.0 13.00 17.50
N 180119C00100000 C 01/19/18 100.0 9.40 13.10
N 180119C00105000 C 01/19/18 105.0 5.00 8.40
N 180119C00110000 C 01/19/18 110.0 1.70 3.60
N 180119C00115000 C 01/19/18 115.0 0.00 5.00
N 180119C00120000 C 01/19/18 120.0 0.00 5.00
N 180119C00125000 C 01/19/18 125.0 0.00 5.00
N 180119C00130000 C 01/19/18 130.0 0.00 5.00
N 180119C00135000 C 01/19/18 135.0 0.00 5.00
N 180119P00085000 P 01/19/18 85.0 0.00 5.00
N 180119P00090000 P 01/19/18 90.0 0.00 5.00
N 180119P00095000 P 01/19/18 95.0 0.70 1.55
N 180119P00100000 P 01/19/18 100.0 1.80 2.50
N 180119P00105000 P 01/19/18 105.0 1.95 2.50
N 180119P00110000 P 01/19/18 110.0 1.60 4.40
N 180119P00115000 P 01/19/18 115.0 4.10 9.00
N 180119P00120000 P 01/19/18 120.0 9.00 13.90
N 180119P00125000 P 01/19/18 125.0 13.60 18.50
N 180119P00130000 P 01/19/18 130.0 18.60 23.50
N 180119P00135000 P 01/19/18 135.0 23.60 28.40
N 190118C00085000 C 01/18/19 85.0 22.00 26.90
N 190118C00090000 C 01/18/19 90.0 17.50 22.20
N 190118C00095000 C 01/18/19 95.0 13.50 18.50
N 190118C00100000 C 01/18/19 100.0 9.50 14.50
N 190118C00105000 C 01/18/19 105.0 4.50 9.30
N 190118C00110000 C 01/18/19 110.0 0.40 4.60
N 190118C00115000 C 01/18/19 115.0 0.00 5.00
N 190118C00120000 C 01/18/19 120.0 0.00 5.00
N 190118C00125000 C 01/18/19 125.0 0.00 5.00
N 190118C00130000 C 01/18/19 130.0 0.00 5.00
N 190118C00135000 C 01/18/19 135.0 0.00 5.00
N 190118P00085000 P 01/18/19 85.0 0.00 5.00
N 190118P00090000 P 01/18/19 90.0 0.00 5.00
N 190118P00095000 P 01/18/19 95.0 0.00 5.00
N 190118P00100000 P 01/18/19 100.0 0.20 5.00
N 190118P00105000 P 01/18/19 105.0 0.00 3.30
N 190118P00110000 P 01/18/19 110.0 0.50 5.50
N 190118P00115000 P 01/18/19 115.0 4.50 9.00
N 190118P00120000 P 01/18/19 120.0 9.00 13.90
N 190118P00125000 P 01/18/19 125.0 13.50 18.50
N 190118P00130000 P 01/18/19 130.0 18.50 23.50
N 190118P00135000 P 01/18/19 135.0 23.50 28.50

OPRA data is delayed 15 minutes.