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 (2017-07-07)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 171020C00030000 C 10/20/17 30.0 27.40 27.90
O 171020C00035000 C 10/20/17 35.0 22.50 22.80
O 171020C00040000 C 10/20/17 40.0 17.50 17.80
O 171020C00045000 C 10/20/17 45.0 12.50 12.80
O 171020C00050000 C 10/20/17 50.0 7.50 7.80
O 171020C00055000 C 10/20/17 55.0 2.70 2.85
O 171020C00060000 C 10/20/17 60.0 0.15 0.20
O 171020C00065000 C 10/20/17 65.0 0.00 0.05
O 171020C00070000 C 10/20/17 70.0 0.00 0.05
O 171020C00075000 C 10/20/17 75.0 0.00 0.05
O 171020C00080000 C 10/20/17 80.0 0.00 0.05
O 171020C00085000 C 10/20/17 85.0 0.00 0.05
O 171020P00030000 P 10/20/17 30.0 0.00 0.05
O 171020P00035000 P 10/20/17 35.0 0.00 0.05
O 171020P00040000 P 10/20/17 40.0 0.00 0.05
O 171020P00045000 P 10/20/17 45.0 0.00 0.05
O 171020P00050000 P 10/20/17 50.0 0.00 0.10
O 171020P00055000 P 10/20/17 55.0 0.25 0.35
O 171020P00060000 P 10/20/17 60.0 2.60 2.80
O 171020P00065000 P 10/20/17 65.0 7.40 7.70
O 171020P00070000 P 10/20/17 70.0 12.50 12.80
O 171020P00075000 P 10/20/17 75.0 17.50 17.90
O 171020P00080000 P 10/20/17 80.0 22.50 22.80
O 171020P00085000 P 10/20/17 85.0 27.50 27.80
O 171117C00030000 C 11/17/17 30.0 27.50 27.80
O 171117C00035000 C 11/17/17 35.0 22.50 22.80
O 171117C00040000 C 11/17/17 40.0 17.50 17.80
O 171117C00045000 C 11/17/17 45.0 12.50 12.80
O 171117C00050000 C 11/17/17 50.0 7.50 7.80
O 171117C00055000 C 11/17/17 55.0 3.00 3.30
O 171117C00060000 C 11/17/17 60.0 0.50 0.60
O 171117C00065000 C 11/17/17 65.0 0.00 0.10
O 171117C00070000 C 11/17/17 70.0 0.00 0.05
O 171117C00075000 C 11/17/17 75.0 0.00 0.05
O 171117C00080000 C 11/17/17 80.0 0.00 0.05
O 171117C00085000 C 11/17/17 85.0 0.00 0.05
O 171117P00030000 P 11/17/17 30.0 0.00 0.05
O 171117P00035000 P 11/17/17 35.0 0.00 0.05
O 171117P00040000 P 11/17/17 40.0 0.00 0.05
O 171117P00045000 P 11/17/17 45.0 0.00 0.10
O 171117P00050000 P 11/17/17 50.0 0.10 0.20
O 171117P00055000 P 11/17/17 55.0 0.70 0.80
O 171117P00060000 P 11/17/17 60.0 3.10 3.40
O 171117P00065000 P 11/17/17 65.0 7.60 8.30
O 171117P00070000 P 11/17/17 70.0 12.50 13.10
O 171117P00075000 P 11/17/17 75.0 17.60 18.10
O 171117P00080000 P 11/17/17 80.0 22.60 23.10
O 171117P00085000 P 11/17/17 85.0 27.50 27.80
O 171215C00035000 C 12/15/17 35.0 22.50 22.80
O 171215C00040000 C 12/15/17 40.0 17.50 17.80
O 171215C00045000 C 12/15/17 45.0 12.50 12.80
O 171215C00050000 C 12/15/17 50.0 7.40 7.80
O 171215C00055000 C 12/15/17 55.0 3.20 3.50
O 171215C00060000 C 12/15/17 60.0 0.70 0.80
O 171215C00065000 C 12/15/17 65.0 0.10 0.15
O 171215C00070000 C 12/15/17 70.0 0.00 0.05
O 171215C00075000 C 12/15/17 75.0 0.00 0.05
O 171215C00080000 C 12/15/17 80.0 0.00 0.05
O 171215C00085000 C 12/15/17 85.0 0.00 0.05
O 171215C00090000 C 12/15/17 90.0 0.00 0.05
O 171215P00035000 P 12/15/17 35.0 0.00 0.05
O 171215P00040000 P 12/15/17 40.0 0.00 0.10
O 171215P00045000 P 12/15/17 45.0 0.05 0.15
O 171215P00050000 P 12/15/17 50.0 0.25 0.35
O 171215P00055000 P 12/15/17 55.0 1.05 1.15
O 171215P00060000 P 12/15/17 60.0 3.50 3.80
O 171215P00065000 P 12/15/17 65.0 7.80 8.30
O 171215P00070000 P 12/15/17 70.0 12.70 13.40
O 171215P00075000 P 12/15/17 75.0 17.10 18.40
O 171215P00080000 P 12/15/17 80.0 22.10 23.40
O 171215P00085000 P 12/15/17 85.0 27.70 28.40
O 171215P00090000 P 12/15/17 90.0 32.60 32.90
O 180119C00035000 C 01/19/18 35.0 22.50 22.80
O 180119C00040000 C 01/19/18 40.0 17.50 17.80
O 180119C00045000 C 01/19/18 45.0 12.50 12.80
O 180119C00050000 C 01/19/18 50.0 7.60 7.90
O 180119C00055000 C 01/19/18 55.0 3.50 3.70
O 180119C00060000 C 01/19/18 60.0 1.00 1.10
O 180119C00065000 C 01/19/18 65.0 0.15 0.25
O 180119C00070000 C 01/19/18 70.0 0.00 0.10
O 180119C00075000 C 01/19/18 75.0 0.00 0.05
O 180119C00080000 C 01/19/18 80.0 0.00 0.05
O 180119C00085000 C 01/19/18 85.0 0.00 0.05
O 180119C00090000 C 01/19/18 90.0 0.00 0.05
O 180119C00095000 C 01/19/18 95.0 0.00 0.05
O 180119P00035000 P 01/19/18 35.0 0.00 0.10
O 180119P00040000 P 01/19/18 40.0 0.00 0.10
O 180119P00045000 P 01/19/18 45.0 0.10 0.25
O 180119P00050000 P 01/19/18 50.0 0.45 0.60
O 180119P00055000 P 01/19/18 55.0 1.45 1.60
O 180119P00060000 P 01/19/18 60.0 3.90 4.20
O 180119P00065000 P 01/19/18 65.0 8.00 8.30
O 180119P00070000 P 01/19/18 70.0 12.80 13.30
O 180119P00075000 P 01/19/18 75.0 17.80 18.10
O 180119P00080000 P 01/19/18 80.0 22.80 23.50
O 180119P00085000 P 01/19/18 85.0 27.80 28.10
O 180119P00090000 P 01/19/18 90.0 32.70 33.30
O 180119P00095000 P 01/19/18 95.0 37.70 38.00
O 180316C00030000 C 03/16/18 30.0 27.20 28.20
O 180316C00035000 C 03/16/18 35.0 21.90 24.40
O 180316C00040000 C 03/16/18 40.0 16.90 18.20
O 180316C00045000 C 03/16/18 45.0 12.40 13.80
O 180316C00050000 C 03/16/18 50.0 7.80 8.50
O 180316C00055000 C 03/16/18 55.0 3.90 4.20
O 180316C00060000 C 03/16/18 60.0 1.50 1.65
O 180316C00065000 C 03/16/18 65.0 0.40 0.50
O 180316C00070000 C 03/16/18 70.0 0.05 0.20
O 180316C00075000 C 03/16/18 75.0 0.00 0.10
O 180316C00080000 C 03/16/18 80.0 0.00 0.10
O 180316C00085000 C 03/16/18 85.0 0.00 0.15
O 180316P00030000 P 03/16/18 30.0 0.00 0.10
O 180316P00035000 P 03/16/18 35.0 0.00 0.15
O 180316P00040000 P 03/16/18 40.0 0.10 0.25
O 180316P00045000 P 03/16/18 45.0 0.35 0.40
O 180316P00050000 P 03/16/18 50.0 0.85 1.00
O 180316P00055000 P 03/16/18 55.0 2.15 2.35
O 180316P00060000 P 03/16/18 60.0 4.60 5.00
O 180316P00065000 P 03/16/18 65.0 8.50 8.90
O 180316P00070000 P 03/16/18 70.0 13.00 14.20
O 180316P00075000 P 03/16/18 75.0 17.90 19.70
O 180316P00080000 P 03/16/18 80.0 22.70 24.70
O 180316P00085000 P 03/16/18 85.0 27.60 29.00
O 190118C00030000 C 01/18/19 30.0 27.20 28.20
O 190118C00035000 C 01/18/19 35.0 21.20 24.50
O 190118C00040000 C 01/18/19 40.0 17.30 18.00
O 190118C00045000 C 01/18/19 45.0 12.30 13.50
O 190118C00050000 C 01/18/19 50.0 8.40 9.10
O 190118C00055000 C 01/18/19 55.0 5.10 5.70
O 190118C00060000 C 01/18/19 60.0 3.00 3.40
O 190118C00065000 C 01/18/19 65.0 1.40 1.95
O 190118C00070000 C 01/18/19 70.0 0.60 1.00
O 190118C00075000 C 01/18/19 75.0 0.15 0.60
O 190118C00080000 C 01/18/19 80.0 0.00 0.35
O 190118P00030000 P 01/18/19 30.0 0.20 0.40
O 190118P00035000 P 01/18/19 35.0 0.45 0.65
O 190118P00040000 P 01/18/19 40.0 0.75 1.10
O 190118P00045000 P 01/18/19 45.0 1.55 1.90
O 190118P00050000 P 01/18/19 50.0 2.75 3.20
O 190118P00055000 P 01/18/19 55.0 4.80 5.10
O 190118P00060000 P 01/18/19 60.0 7.20 7.80
O 190118P00065000 P 01/18/19 65.0 10.60 11.50
O 190118P00070000 P 01/18/19 70.0 14.60 15.50
O 190118P00075000 P 01/18/19 75.0 17.30 21.60
O 190118P00080000 P 01/18/19 80.0 23.20 25.10

OPRA data is delayed 15 minutes.