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 (2017-01-06)Premium Content


As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
O 170120C00030000 C 01/20/17 30.0 28.00 30.00
O 170120C00035000 C 01/20/17 35.0 21.80 26.40
O 170120C00040000 C 01/20/17 40.0 17.30 21.10
O 170120C00045000 C 01/20/17 45.0 11.70 16.00
O 170120C00050000 C 01/20/17 50.0 6.70 11.00
O 170120C00055000 C 01/20/17 55.0 3.80 4.30
O 170120C00060000 C 01/20/17 60.0 0.20 0.30
O 170120C00065000 C 01/20/17 65.0 0.00 0.10
O 170120C00070000 C 01/20/17 70.0 0.00 0.05
O 170120C00075000 C 01/20/17 75.0 0.00 0.05
O 170120C00080000 C 01/20/17 80.0 0.00 0.10
O 170120C00085000 C 01/20/17 85.0 0.00 0.10
O 170120C00090000 C 01/20/17 90.0 0.00 0.10
O 170120P00030000 P 01/20/17 30.0 0.00 0.15
O 170120P00035000 P 01/20/17 35.0 0.00 0.15
O 170120P00040000 P 01/20/17 40.0 0.00 0.15
O 170120P00045000 P 01/20/17 45.0 0.00 0.15
O 170120P00050000 P 01/20/17 50.0 0.00 0.05
O 170120P00055000 P 01/20/17 55.0 0.05 0.10
O 170120P00060000 P 01/20/17 60.0 1.05 1.35
O 170120P00065000 P 01/20/17 65.0 5.30 6.40
O 170120P00070000 P 01/20/17 70.0 10.10 11.70
O 170120P00075000 P 01/20/17 75.0 14.00 18.40
O 170120P00080000 P 01/20/17 80.0 19.10 23.20
O 170120P00085000 P 01/20/17 85.0 23.50 28.00
O 170120P00090000 P 01/20/17 90.0 30.10 31.60
O 170217C00030000 C 02/17/17 30.0 28.10 30.60
O 170217C00035000 C 02/17/17 35.0 21.70 26.00
O 170217C00040000 C 02/17/17 40.0 16.70 20.70
O 170217C00045000 C 02/17/17 45.0 12.10 14.80
O 170217C00050000 C 02/17/17 50.0 7.30 9.70
O 170217C00055000 C 02/17/17 55.0 3.80 4.60
O 170217C00060000 C 02/17/17 60.0 0.95 1.10
O 170217C00065000 C 02/17/17 65.0 0.00 0.15
O 170217C00070000 C 02/17/17 70.0 0.00 0.10
O 170217C00075000 C 02/17/17 75.0 0.00 0.10
O 170217C00080000 C 02/17/17 80.0 0.00 0.10
O 170217P00030000 P 02/17/17 30.0 0.00 0.15
O 170217P00035000 P 02/17/17 35.0 0.00 0.15
O 170217P00040000 P 02/17/17 40.0 0.00 0.15
O 170217P00045000 P 02/17/17 45.0 0.00 0.15
O 170217P00050000 P 02/17/17 50.0 0.05 0.20
O 170217P00055000 P 02/17/17 55.0 0.35 0.50
O 170217P00060000 P 02/17/17 60.0 2.00 2.25
O 170217P00065000 P 02/17/17 65.0 5.60 6.80
O 170217P00070000 P 02/17/17 70.0 8.70 12.30
O 170217P00075000 P 02/17/17 75.0 13.70 18.10
O 170217P00080000 P 02/17/17 80.0 20.00 22.00
O 170317C00035000 C 03/17/17 35.0 23.20 24.70
O 170317C00040000 C 03/17/17 40.0 16.70 20.70
O 170317C00045000 C 03/17/17 45.0 12.20 14.80
O 170317C00050000 C 03/17/17 50.0 8.60 9.80
O 170317C00055000 C 03/17/17 55.0 4.30 5.30
O 170317C00060000 C 03/17/17 60.0 1.45 1.75
O 170317C00065000 C 03/17/17 65.0 0.25 0.40
O 170317C00070000 C 03/17/17 70.0 0.00 0.15
O 170317C00075000 C 03/17/17 75.0 0.00 0.10
O 170317C00080000 C 03/17/17 80.0 0.00 0.10
O 170317C00085000 C 03/17/17 85.0 0.00 0.10
O 170317C00090000 C 03/17/17 90.0 0.00 0.10
O 170317C00095000 C 03/17/17 95.0 0.00 0.10
O 170317C00100000 C 03/17/17 100.0 0.00 0.10
O 170317C00105000 C 03/17/17 105.0 0.00 0.10
O 170317P00035000 P 03/17/17 35.0 0.00 0.15
O 170317P00040000 P 03/17/17 40.0 0.00 0.15
O 170317P00045000 P 03/17/17 45.0 0.05 0.20
O 170317P00050000 P 03/17/17 50.0 0.20 0.35
O 170317P00055000 P 03/17/17 55.0 0.85 1.00
O 170317P00060000 P 03/17/17 60.0 2.70 3.10
O 170317P00065000 P 03/17/17 65.0 6.20 7.00
O 170317P00070000 P 03/17/17 70.0 10.20 11.90
O 170317P00075000 P 03/17/17 75.0 13.90 18.00
O 170317P00080000 P 03/17/17 80.0 18.80 23.20
O 170317P00085000 P 03/17/17 85.0 23.80 27.60
O 170317P00090000 P 03/17/17 90.0 28.70 33.00
O 170317P00095000 P 03/17/17 95.0 33.70 37.50
O 170317P00100000 P 03/17/17 100.0 38.70 42.50
O 170317P00105000 P 03/17/17 105.0 45.00 47.00
O 170616C00035000 C 06/16/17 35.0 22.70 24.70
O 170616C00040000 C 06/16/17 40.0 16.70 21.00
O 170616C00045000 C 06/16/17 45.0 11.90 15.80
O 170616C00050000 C 06/16/17 50.0 8.70 10.20
O 170616C00055000 C 06/16/17 55.0 5.30 6.00
O 170616C00060000 C 06/16/17 60.0 2.50 2.85
O 170616C00065000 C 06/16/17 65.0 0.95 1.10
O 170616C00070000 C 06/16/17 70.0 0.20 0.50
O 170616C00075000 C 06/16/17 75.0 0.00 0.25
O 170616C00080000 C 06/16/17 80.0 0.00 0.15
O 170616C00085000 C 06/16/17 85.0 0.00 0.20
O 170616C00090000 C 06/16/17 90.0 0.00 0.15
O 170616P00035000 P 06/16/17 35.0 0.00 0.25
O 170616P00040000 P 06/16/17 40.0 0.10 0.35
O 170616P00045000 P 06/16/17 45.0 0.30 0.55
O 170616P00050000 P 06/16/17 50.0 0.80 1.15
O 170616P00055000 P 06/16/17 55.0 2.05 2.35
O 170616P00060000 P 06/16/17 60.0 4.10 4.60
O 170616P00065000 P 06/16/17 65.0 7.00 8.10
O 170616P00070000 P 06/16/17 70.0 9.50 13.80
O 170616P00075000 P 06/16/17 75.0 14.30 18.70
O 170616P00080000 P 06/16/17 80.0 19.10 23.70
O 170616P00085000 P 06/16/17 85.0 24.10 28.70
O 170616P00090000 P 06/16/17 90.0 30.50 32.60
O 180119C00035000 C 01/19/18 35.0 23.20 24.90
O 180119C00040000 C 01/19/18 40.0 16.70 21.40
O 180119C00045000 C 01/19/18 45.0 13.20 15.00
O 180119C00050000 C 01/19/18 50.0 8.90 10.70
O 180119C00055000 C 01/19/18 55.0 5.50 7.20
O 180119C00060000 C 01/19/18 60.0 3.60 4.50
O 180119C00065000 C 01/19/18 65.0 1.90 2.50
O 180119C00070000 C 01/19/18 70.0 0.75 1.20
O 180119C00075000 C 01/19/18 75.0 0.40 0.75
O 180119C00080000 C 01/19/18 80.0 0.05 0.45
O 180119C00085000 C 01/19/18 85.0 0.00 1.15
O 180119C00090000 C 01/19/18 90.0 0.00 0.45
O 180119C00095000 C 01/19/18 95.0 0.00 0.30
O 180119P00035000 P 01/19/18 35.0 0.15 0.45
O 180119P00040000 P 01/19/18 40.0 0.45 0.80
O 180119P00045000 P 01/19/18 45.0 1.10 1.30
O 180119P00050000 P 01/19/18 50.0 2.05 2.40
O 180119P00055000 P 01/19/18 55.0 3.70 4.20
O 180119P00060000 P 01/19/18 60.0 6.10 6.60
O 180119P00065000 P 01/19/18 65.0 8.90 10.90
O 180119P00070000 P 01/19/18 70.0 12.50 14.70
O 180119P00075000 P 01/19/18 75.0 15.70 19.10
O 180119P00080000 P 01/19/18 80.0 20.50 23.70
O 180119P00085000 P 01/19/18 85.0 25.30 28.80
O 180119P00090000 P 01/19/18 90.0 30.10 34.20
O 180119P00095000 P 01/19/18 95.0 35.10 38.40
O 190118C00030000 C 01/18/19 30.0 28.00 30.00
O 190118C00035000 C 01/18/19 35.0 21.70 26.30
O 190118C00040000 C 01/18/19 40.0 16.90 21.50
O 190118C00045000 C 01/18/19 45.0 13.40 15.30
O 190118C00050000 C 01/18/19 50.0 9.10 11.60
O 190118C00055000 C 01/18/19 55.0 6.10 8.50
O 190118C00060000 C 01/18/19 60.0 4.60 6.10
O 190118C00065000 C 01/18/19 65.0 2.85 4.20
O 190118C00070000 C 01/18/19 70.0 1.65 2.50
O 190118C00075000 C 01/18/19 75.0 0.90 1.75
O 190118C00080000 C 01/18/19 80.0 0.45 1.20
O 190118P00030000 P 01/18/19 30.0 0.30 1.00
O 190118P00035000 P 01/18/19 35.0 0.20 1.40
O 190118P00040000 P 01/18/19 40.0 1.00 1.90
O 190118P00045000 P 01/18/19 45.0 2.10 3.00
O 190118P00050000 P 01/18/19 50.0 3.80 4.60
O 190118P00055000 P 01/18/19 55.0 5.60 6.90
O 190118P00060000 P 01/18/19 60.0 8.00 9.60
O 190118P00065000 P 01/18/19 65.0 11.00 12.90
O 190118P00070000 P 01/18/19 70.0 14.60 16.70
O 190118P00075000 P 01/18/19 75.0 17.70 21.60
O 190118P00080000 P 01/18/19 80.0 22.60 25.20

OPRA data is delayed 15 minutes.