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 Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NDAQ 160819C00032500 C 08/19/16 32.5 37.10 39.40
NDAQ 160819C00035000 C 08/19/16 35.0 33.70 38.20
NDAQ 160819C00037500 C 08/19/16 37.5 31.30 35.70
NDAQ 160819C00040000 C 08/19/16 40.0 29.00 33.20
NDAQ 160819C00042500 C 08/19/16 42.5 26.20 30.70
NDAQ 160819C00045000 C 08/19/16 45.0 24.00 28.10
NDAQ 160819C00047500 C 08/19/16 47.5 21.10 25.70
NDAQ 160819C00050000 C 08/19/16 50.0 19.00 23.10
NDAQ 160819C00055000 C 08/19/16 55.0 13.80 18.20
NDAQ 160819C00057500 C 08/19/16 57.5 11.50 15.80
NDAQ 160819C00060000 C 08/19/16 60.0 9.10 13.30
NDAQ 160819C00062500 C 08/19/16 62.5 7.90 9.20
NDAQ 160819C00065000 C 08/19/16 65.0 5.40 6.60
NDAQ 160819C00067500 C 08/19/16 67.5 3.40 4.30
NDAQ 160819C00070000 C 08/19/16 70.0 1.50 1.60
NDAQ 160819C00072500 C 08/19/16 72.5 0.40 0.60
NDAQ 160819C00075000 C 08/19/16 75.0 0.00 0.20
NDAQ 160819C00077500 C 08/19/16 77.5 0.00 0.15
NDAQ 160819C00080000 C 08/19/16 80.0 0.00 0.15
NDAQ 160819C00085000 C 08/19/16 85.0 0.00 0.15
NDAQ 160819C00090000 C 08/19/16 90.0 0.00 0.15
NDAQ 160819C00095000 C 08/19/16 95.0 0.00 0.15
NDAQ 160819P00032500 P 08/19/16 32.5 0.00 0.05
NDAQ 160819P00035000 P 08/19/16 35.0 0.00 0.15
NDAQ 160819P00037500 P 08/19/16 37.5 0.00 0.15
NDAQ 160819P00040000 P 08/19/16 40.0 0.00 0.15
NDAQ 160819P00042500 P 08/19/16 42.5 0.00 0.15
NDAQ 160819P00045000 P 08/19/16 45.0 0.00 0.15
NDAQ 160819P00047500 P 08/19/16 47.5 0.00 0.15
NDAQ 160819P00050000 P 08/19/16 50.0 0.00 0.15
NDAQ 160819P00055000 P 08/19/16 55.0 0.00 0.15
NDAQ 160819P00057500 P 08/19/16 57.5 0.00 0.15
NDAQ 160819P00060000 P 08/19/16 60.0 0.00 0.15
NDAQ 160819P00062500 P 08/19/16 62.5 0.05 0.20
NDAQ 160819P00065000 P 08/19/16 65.0 0.00 0.40
NDAQ 160819P00067500 P 08/19/16 67.5 0.15 0.35
NDAQ 160819P00070000 P 08/19/16 70.0 0.70 0.80
NDAQ 160819P00072500 P 08/19/16 72.5 1.95 2.20
NDAQ 160819P00075000 P 08/19/16 75.0 1.90 4.70
NDAQ 160819P00077500 P 08/19/16 77.5 4.30 8.60
NDAQ 160819P00080000 P 08/19/16 80.0 6.70 11.10
NDAQ 160819P00085000 P 08/19/16 85.0 12.10 15.90
NDAQ 160819P00090000 P 08/19/16 90.0 17.10 20.90
NDAQ 160819P00095000 P 08/19/16 95.0 22.90 24.50
NDAQ 160916C00040000 C 09/16/16 40.0 29.40 32.50
NDAQ 160916C00045000 C 09/16/16 45.0 23.80 28.20
NDAQ 160916C00050000 C 09/16/16 50.0 20.10 21.60
NDAQ 160916C00055000 C 09/16/16 55.0 15.10 16.80
NDAQ 160916C00057500 C 09/16/16 57.5 12.70 14.10
NDAQ 160916C00060000 C 09/16/16 60.0 10.20 11.70
NDAQ 160916C00062500 C 09/16/16 62.5 8.00 9.30
NDAQ 160916C00065000 C 09/16/16 65.0 6.00 6.60
NDAQ 160916C00067500 C 09/16/16 67.5 3.80 4.40
NDAQ 160916C00070000 C 09/16/16 70.0 2.10 2.25
NDAQ 160916C00072500 C 09/16/16 72.5 0.85 1.00
NDAQ 160916C00075000 C 09/16/16 75.0 0.25 0.45
NDAQ 160916C00077500 C 09/16/16 77.5 0.00 0.20
NDAQ 160916C00080000 C 09/16/16 80.0 0.00 0.10
NDAQ 160916C00085000 C 09/16/16 85.0 0.00 0.05
NDAQ 160916P00040000 P 09/16/16 40.0 0.00 0.05
NDAQ 160916P00045000 P 09/16/16 45.0 0.00 0.05
NDAQ 160916P00050000 P 09/16/16 50.0 0.00 0.10
NDAQ 160916P00055000 P 09/16/16 55.0 0.00 0.20
NDAQ 160916P00057500 P 09/16/16 57.5 0.00 0.30
NDAQ 160916P00060000 P 09/16/16 60.0 0.00 0.35
NDAQ 160916P00062500 P 09/16/16 62.5 0.20 0.35
NDAQ 160916P00065000 P 09/16/16 65.0 0.35 0.65
NDAQ 160916P00067500 P 09/16/16 67.5 0.75 0.80
NDAQ 160916P00070000 P 09/16/16 70.0 1.45 1.55
NDAQ 160916P00072500 P 09/16/16 72.5 2.75 2.90
NDAQ 160916P00075000 P 09/16/16 75.0 4.30 4.90
NDAQ 160916P00077500 P 09/16/16 77.5 4.70 7.60
NDAQ 160916P00080000 P 09/16/16 80.0 7.00 11.20
NDAQ 160916P00085000 P 09/16/16 85.0 13.30 15.20
NDAQ 161216C00032500 C 12/16/16 32.5 36.90 40.40
NDAQ 161216C00035000 C 12/16/16 35.0 33.80 38.20
NDAQ 161216C00037500 C 12/16/16 37.5 31.50 35.80
NDAQ 161216C00040000 C 12/16/16 40.0 28.80 33.20
NDAQ 161216C00042500 C 12/16/16 42.5 26.30 30.70
NDAQ 161216C00045000 C 12/16/16 45.0 23.80 28.30
NDAQ 161216C00047500 C 12/16/16 47.5 21.50 25.90
NDAQ 161216C00050000 C 12/16/16 50.0 20.10 22.00
NDAQ 161216C00055000 C 12/16/16 55.0 15.40 17.10
NDAQ 161216C00057500 C 12/16/16 57.5 13.50 14.20
NDAQ 161216C00060000 C 12/16/16 60.0 11.20 12.00
NDAQ 161216C00062500 C 12/16/16 62.5 8.90 9.80
NDAQ 161216C00065000 C 12/16/16 65.0 6.90 7.40
NDAQ 161216C00067500 C 12/16/16 67.5 5.00 5.60
NDAQ 161216C00070000 C 12/16/16 70.0 3.50 4.00
NDAQ 161216C00072500 C 12/16/16 72.5 2.25 2.70
NDAQ 161216C00075000 C 12/16/16 75.0 1.35 1.70
NDAQ 161216C00077500 C 12/16/16 77.5 0.65 1.00
NDAQ 161216C00080000 C 12/16/16 80.0 0.25 0.65
NDAQ 161216C00085000 C 12/16/16 85.0 0.00 0.30
NDAQ 161216C00090000 C 12/16/16 90.0 0.00 0.20
NDAQ 161216C00095000 C 12/16/16 95.0 0.00 0.10
NDAQ 161216P00032500 P 12/16/16 32.5 0.00 0.15
NDAQ 161216P00035000 P 12/16/16 35.0 0.00 0.10
NDAQ 161216P00037500 P 12/16/16 37.5 0.00 0.15
NDAQ 161216P00040000 P 12/16/16 40.0 0.00 0.25
NDAQ 161216P00042500 P 12/16/16 42.5 0.00 0.35
NDAQ 161216P00045000 P 12/16/16 45.0 0.00 0.35
NDAQ 161216P00047500 P 12/16/16 47.5 0.05 0.40
NDAQ 161216P00050000 P 12/16/16 50.0 0.20 0.45
NDAQ 161216P00055000 P 12/16/16 55.0 0.25 0.60
NDAQ 161216P00057500 P 12/16/16 57.5 0.40 0.75
NDAQ 161216P00060000 P 12/16/16 60.0 0.60 1.00
NDAQ 161216P00062500 P 12/16/16 62.5 0.90 1.30
NDAQ 161216P00065000 P 12/16/16 65.0 1.45 1.60
NDAQ 161216P00067500 P 12/16/16 67.5 2.10 2.45
NDAQ 161216P00070000 P 12/16/16 70.0 2.95 3.40
NDAQ 161216P00072500 P 12/16/16 72.5 4.20 4.50
NDAQ 161216P00075000 P 12/16/16 75.0 5.80 6.30
NDAQ 161216P00077500 P 12/16/16 77.5 7.20 8.10
NDAQ 161216P00080000 P 12/16/16 80.0 9.50 10.30
NDAQ 161216P00085000 P 12/16/16 85.0 12.40 16.60
NDAQ 161216P00090000 P 12/16/16 90.0 17.20 21.40
NDAQ 161216P00095000 P 12/16/16 95.0 22.80 25.60
NDAQ 170317C00035000 C 03/17/17 35.0 34.90 36.80
NDAQ 170317C00037500 C 03/17/17 37.5 31.30 35.70
NDAQ 170317C00040000 C 03/17/17 40.0 29.00 33.20
NDAQ 170317C00042500 C 03/17/17 42.5 26.60 30.80
NDAQ 170317C00045000 C 03/17/17 45.0 24.20 28.40
NDAQ 170317C00050000 C 03/17/17 50.0 20.10 23.30
NDAQ 170317C00055000 C 03/17/17 55.0 15.70 16.90
NDAQ 170317C00060000 C 03/17/17 60.0 11.60 12.50
NDAQ 170317C00062500 C 03/17/17 62.5 9.30 10.40
NDAQ 170317C00065000 C 03/17/17 65.0 7.60 8.30
NDAQ 170317C00067500 C 03/17/17 67.5 5.90 6.50
NDAQ 170317C00070000 C 03/17/17 70.0 4.40 5.00
NDAQ 170317C00072500 C 03/17/17 72.5 3.20 3.70
NDAQ 170317C00075000 C 03/17/17 75.0 2.20 2.55
NDAQ 170317C00077500 C 03/17/17 77.5 1.45 1.90
NDAQ 170317C00080000 C 03/17/17 80.0 0.85 1.20
NDAQ 170317C00085000 C 03/17/17 85.0 0.15 0.60
NDAQ 170317C00090000 C 03/17/17 90.0 0.00 0.35
NDAQ 170317C00095000 C 03/17/17 95.0 0.00 0.25
NDAQ 170317C00100000 C 03/17/17 100.0 0.00 0.15
NDAQ 170317P00035000 P 03/17/17 35.0 0.00 0.25
NDAQ 170317P00037500 P 03/17/17 37.5 0.00 0.45
NDAQ 170317P00040000 P 03/17/17 40.0 0.05 0.45
NDAQ 170317P00042500 P 03/17/17 42.5 0.10 0.50
NDAQ 170317P00045000 P 03/17/17 45.0 0.15 0.55
NDAQ 170317P00050000 P 03/17/17 50.0 0.30 0.70
NDAQ 170317P00055000 P 03/17/17 55.0 0.65 1.00
NDAQ 170317P00060000 P 03/17/17 60.0 1.20 1.60
NDAQ 170317P00062500 P 03/17/17 62.5 1.65 2.05
NDAQ 170317P00065000 P 03/17/17 65.0 2.20 2.75
NDAQ 170317P00067500 P 03/17/17 67.5 3.00 3.50
NDAQ 170317P00070000 P 03/17/17 70.0 4.00 4.50
NDAQ 170317P00072500 P 03/17/17 72.5 5.20 5.70
NDAQ 170317P00075000 P 03/17/17 75.0 6.80 7.20
NDAQ 170317P00077500 P 03/17/17 77.5 8.00 9.10
NDAQ 170317P00080000 P 03/17/17 80.0 9.90 11.00
NDAQ 170317P00085000 P 03/17/17 85.0 14.50 15.40
NDAQ 170317P00090000 P 03/17/17 90.0 17.50 21.60
NDAQ 170317P00095000 P 03/17/17 95.0 22.30 26.60
NDAQ 170317P00100000 P 03/17/17 100.0 28.70 30.70

OPRA data is delayed 15 minutes.