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 19 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NDAQ 171020C00045000 C 10/20/17 45.0 27.60 28.90
NDAQ 171020C00050000 C 10/20/17 50.0 21.40 25.20
NDAQ 171020C00055000 C 10/20/17 55.0 17.80 18.80
NDAQ 171020C00060000 C 10/20/17 60.0 12.80 13.50
NDAQ 171020C00065000 C 10/20/17 65.0 7.80 8.60
NDAQ 171020C00067500 C 10/20/17 67.5 5.20 7.80
NDAQ 171020C00070000 C 10/20/17 70.0 2.80 3.30
NDAQ 171020C00072500 C 10/20/17 72.5 0.50 0.75
NDAQ 171020C00075000 C 10/20/17 75.0 0.00 0.15
NDAQ 171020C00077500 C 10/20/17 77.5 0.00 0.10
NDAQ 171020C00080000 C 10/20/17 80.0 0.00 0.10
NDAQ 171020C00082500 C 10/20/17 82.5 0.00 0.10
NDAQ 171020C00085000 C 10/20/17 85.0 0.00 0.10
NDAQ 171020C00090000 C 10/20/17 90.0 0.00 0.10
NDAQ 171020C00095000 C 10/20/17 95.0 0.00 0.10
NDAQ 171020C00100000 C 10/20/17 100.0 0.00 0.10
NDAQ 171020C00105000 C 10/20/17 105.0 0.00 0.10
NDAQ 171020C00110000 C 10/20/17 110.0 0.00 0.10
NDAQ 171020P00045000 P 10/20/17 45.0 0.00 0.05
NDAQ 171020P00050000 P 10/20/17 50.0 0.00 0.05
NDAQ 171020P00055000 P 10/20/17 55.0 0.00 0.05
NDAQ 171020P00060000 P 10/20/17 60.0 0.00 0.05
NDAQ 171020P00065000 P 10/20/17 65.0 0.00 0.10
NDAQ 171020P00067500 P 10/20/17 67.5 0.00 0.10
NDAQ 171020P00070000 P 10/20/17 70.0 0.00 0.10
NDAQ 171020P00072500 P 10/20/17 72.5 0.05 0.25
NDAQ 171020P00075000 P 10/20/17 75.0 1.90 2.35
NDAQ 171020P00077500 P 10/20/17 77.5 4.30 4.80
NDAQ 171020P00080000 P 10/20/17 80.0 6.70 7.50
NDAQ 171020P00082500 P 10/20/17 82.5 7.70 10.90
NDAQ 171020P00085000 P 10/20/17 85.0 10.50 12.50
NDAQ 171020P00090000 P 10/20/17 90.0 16.00 18.00
NDAQ 171020P00095000 P 10/20/17 95.0 20.20 23.80
NDAQ 171020P00100000 P 10/20/17 100.0 25.70 27.30
NDAQ 171020P00105000 P 10/20/17 105.0 30.60 34.00
NDAQ 171020P00110000 P 10/20/17 110.0 36.70 37.90
NDAQ 171117C00045000 C 11/17/17 45.0 27.70 28.70
NDAQ 171117C00050000 C 11/17/17 50.0 21.70 25.40
NDAQ 171117C00055000 C 11/17/17 55.0 17.70 20.50
NDAQ 171117C00060000 C 11/17/17 60.0 12.80 15.50
NDAQ 171117C00065000 C 11/17/17 65.0 7.80 8.80
NDAQ 171117C00067500 C 11/17/17 67.5 5.40 6.00
NDAQ 171117C00070000 C 11/17/17 70.0 3.50 3.80
NDAQ 171117C00072500 C 11/17/17 72.5 1.70 1.95
NDAQ 171117C00075000 C 11/17/17 75.0 0.65 0.80
NDAQ 171117C00077500 C 11/17/17 77.5 0.15 0.25
NDAQ 171117C00080000 C 11/17/17 80.0 0.00 0.15
NDAQ 171117C00082500 C 11/17/17 82.5 0.00 0.10
NDAQ 171117C00085000 C 11/17/17 85.0 0.00 0.10
NDAQ 171117C00090000 C 11/17/17 90.0 0.00 0.10
NDAQ 171117C00095000 C 11/17/17 95.0 0.00 0.10
NDAQ 171117C00100000 C 11/17/17 100.0 0.00 0.10
NDAQ 171117C00105000 C 11/17/17 105.0 0.00 0.10
NDAQ 171117C00110000 C 11/17/17 110.0 0.00 0.10
NDAQ 171117P00045000 P 11/17/17 45.0 0.00 0.05
NDAQ 171117P00050000 P 11/17/17 50.0 0.00 0.10
NDAQ 171117P00055000 P 11/17/17 55.0 0.00 0.10
NDAQ 171117P00060000 P 11/17/17 60.0 0.00 0.10
NDAQ 171117P00065000 P 11/17/17 65.0 0.05 0.20
NDAQ 171117P00067500 P 11/17/17 67.5 0.20 0.35
NDAQ 171117P00070000 P 11/17/17 70.0 0.50 0.65
NDAQ 171117P00072500 P 11/17/17 72.5 1.20 1.40
NDAQ 171117P00075000 P 11/17/17 75.0 2.55 2.90
NDAQ 171117P00077500 P 11/17/17 77.5 4.50 4.80
NDAQ 171117P00080000 P 11/17/17 80.0 6.70 7.20
NDAQ 171117P00082500 P 11/17/17 82.5 8.80 9.80
NDAQ 171117P00085000 P 11/17/17 85.0 10.70 14.40
NDAQ 171117P00090000 P 11/17/17 90.0 15.00 19.10
NDAQ 171117P00095000 P 11/17/17 95.0 20.30 24.30
NDAQ 171117P00100000 P 11/17/17 100.0 25.30 29.40
NDAQ 171117P00105000 P 11/17/17 105.0 30.10 34.50
NDAQ 171117P00110000 P 11/17/17 110.0 36.70 37.20
NDAQ 171215C00040000 C 12/15/17 40.0 32.90 33.80
NDAQ 171215C00042500 C 12/15/17 42.5 28.60 33.00
NDAQ 171215C00045000 C 12/15/17 45.0 28.00 30.30
NDAQ 171215C00047500 C 12/15/17 47.5 24.50 28.00
NDAQ 171215C00050000 C 12/15/17 50.0 22.90 25.40
NDAQ 171215C00055000 C 12/15/17 55.0 18.00 20.40
NDAQ 171215C00057500 C 12/15/17 57.5 15.50 17.20
NDAQ 171215C00060000 C 12/15/17 60.0 12.90 15.10
NDAQ 171215C00062500 C 12/15/17 62.5 10.60 11.40
NDAQ 171215C00065000 C 12/15/17 65.0 8.10 8.70
NDAQ 171215C00067500 C 12/15/17 67.5 5.90 6.30
NDAQ 171215C00070000 C 12/15/17 70.0 3.90 4.50
NDAQ 171215C00072500 C 12/15/17 72.5 2.15 2.40
NDAQ 171215C00075000 C 12/15/17 75.0 1.05 1.15
NDAQ 171215C00077500 C 12/15/17 77.5 0.35 0.55
NDAQ 171215C00080000 C 12/15/17 80.0 0.10 0.20
NDAQ 171215C00082500 C 12/15/17 82.5 0.00 0.15
NDAQ 171215C00085000 C 12/15/17 85.0 0.00 0.15
NDAQ 171215C00090000 C 12/15/17 90.0 0.00 0.10
NDAQ 171215C00095000 C 12/15/17 95.0 0.00 0.10
NDAQ 171215C00100000 C 12/15/17 100.0 0.00 0.10
NDAQ 171215P00040000 P 12/15/17 40.0 0.00 0.10
NDAQ 171215P00042500 P 12/15/17 42.5 0.00 0.10
NDAQ 171215P00045000 P 12/15/17 45.0 0.00 0.10
NDAQ 171215P00047500 P 12/15/17 47.5 0.00 0.10
NDAQ 171215P00050000 P 12/15/17 50.0 0.00 0.10
NDAQ 171215P00055000 P 12/15/17 55.0 0.00 0.10
NDAQ 171215P00057500 P 12/15/17 57.5 0.00 0.15
NDAQ 171215P00060000 P 12/15/17 60.0 0.05 0.20
NDAQ 171215P00062500 P 12/15/17 62.5 0.10 0.25
NDAQ 171215P00065000 P 12/15/17 65.0 0.20 0.40
NDAQ 171215P00067500 P 12/15/17 67.5 0.45 0.60
NDAQ 171215P00070000 P 12/15/17 70.0 0.95 1.10
NDAQ 171215P00072500 P 12/15/17 72.5 1.75 1.95
NDAQ 171215P00075000 P 12/15/17 75.0 3.10 3.40
NDAQ 171215P00077500 P 12/15/17 77.5 4.90 5.30
NDAQ 171215P00080000 P 12/15/17 80.0 6.90 7.80
NDAQ 171215P00082500 P 12/15/17 82.5 9.00 11.80
NDAQ 171215P00085000 P 12/15/17 85.0 11.60 14.50
NDAQ 171215P00090000 P 12/15/17 90.0 15.90 19.50
NDAQ 171215P00095000 P 12/15/17 95.0 20.20 24.20
NDAQ 171215P00100000 P 12/15/17 100.0 26.50 28.40
NDAQ 180316C00040000 C 03/16/18 40.0 32.90 33.70
NDAQ 180316C00045000 C 03/16/18 45.0 27.90 30.30
NDAQ 180316C00050000 C 03/16/18 50.0 22.90 25.60
NDAQ 180316C00055000 C 03/16/18 55.0 18.00 20.60
NDAQ 180316C00060000 C 03/16/18 60.0 13.20 14.10
NDAQ 180316C00065000 C 03/16/18 65.0 8.60 9.30
NDAQ 180316C00067500 C 03/16/18 67.5 6.60 7.00
NDAQ 180316C00070000 C 03/16/18 70.0 4.70 5.10
NDAQ 180316C00072500 C 03/16/18 72.5 3.20 3.50
NDAQ 180316C00075000 C 03/16/18 75.0 2.00 2.20
NDAQ 180316C00077500 C 03/16/18 77.5 1.15 1.30
NDAQ 180316C00080000 C 03/16/18 80.0 0.55 0.75
NDAQ 180316C00082500 C 03/16/18 82.5 0.25 0.40
NDAQ 180316C00085000 C 03/16/18 85.0 0.10 0.25
NDAQ 180316C00090000 C 03/16/18 90.0 0.00 0.20
NDAQ 180316C00095000 C 03/16/18 95.0 0.00 0.15
NDAQ 180316C00100000 C 03/16/18 100.0 0.00 0.10
NDAQ 180316C00105000 C 03/16/18 105.0 0.00 0.10
NDAQ 180316P00040000 P 03/16/18 40.0 0.00 0.10
NDAQ 180316P00045000 P 03/16/18 45.0 0.00 0.15
NDAQ 180316P00050000 P 03/16/18 50.0 0.00 0.20
NDAQ 180316P00055000 P 03/16/18 55.0 0.10 0.30
NDAQ 180316P00060000 P 03/16/18 60.0 0.30 0.50
NDAQ 180316P00065000 P 03/16/18 65.0 0.80 1.00
NDAQ 180316P00067500 P 03/16/18 67.5 1.25 1.45
NDAQ 180316P00070000 P 03/16/18 70.0 1.85 2.10
NDAQ 180316P00072500 P 03/16/18 72.5 2.85 3.10
NDAQ 180316P00075000 P 03/16/18 75.0 4.10 4.40
NDAQ 180316P00077500 P 03/16/18 77.5 5.70 6.10
NDAQ 180316P00080000 P 03/16/18 80.0 7.60 8.00
NDAQ 180316P00082500 P 03/16/18 82.5 9.40 10.30
NDAQ 180316P00085000 P 03/16/18 85.0 11.70 12.70
NDAQ 180316P00090000 P 03/16/18 90.0 16.70 17.70
NDAQ 180316P00095000 P 03/16/18 95.0 21.20 23.70
NDAQ 180316P00100000 P 03/16/18 100.0 24.90 29.30
NDAQ 180316P00105000 P 03/16/18 105.0 31.60 32.40

OPRA data is delayed 15 minutes.