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 (2016-06-24)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OC 160819C00024000 C 08/19/16 24.0 28.60 29.90
OC 160819C00025000 C 08/19/16 25.0 26.80 29.90
OC 160819C00026000 C 08/19/16 26.0 25.50 29.40
OC 160819C00027000 C 08/19/16 27.0 24.50 28.40
OC 160819C00028000 C 08/19/16 28.0 23.50 25.90
OC 160819C00029000 C 08/19/16 29.0 22.80 24.90
OC 160819C00030000 C 08/19/16 30.0 22.30 23.90
OC 160819C00031000 C 08/19/16 31.0 21.40 22.90
OC 160819C00032000 C 08/19/16 32.0 19.80 21.90
OC 160819C00033000 C 08/19/16 33.0 18.80 21.60
OC 160819C00034000 C 08/19/16 34.0 17.80 20.60
OC 160819C00035000 C 08/19/16 35.0 16.80 18.80
OC 160819C00036000 C 08/19/16 36.0 15.80 18.90
OC 160819C00037000 C 08/19/16 37.0 14.80 16.90
OC 160819C00038000 C 08/19/16 38.0 14.20 15.70
OC 160819C00039000 C 08/19/16 39.0 12.80 14.90
OC 160819C00040000 C 08/19/16 40.0 12.70 13.30
OC 160819C00041000 C 08/19/16 41.0 11.20 12.30
OC 160819C00042000 C 08/19/16 42.0 10.20 11.30
OC 160819C00043000 C 08/19/16 43.0 9.20 10.30
OC 160819C00044000 C 08/19/16 44.0 8.00 9.30
OC 160819C00045000 C 08/19/16 45.0 7.60 8.30
OC 160819C00046000 C 08/19/16 46.0 6.80 7.30
OC 160819C00047000 C 08/19/16 47.0 5.80 6.30
OC 160819C00048000 C 08/19/16 48.0 4.80 5.30
OC 160819C00049000 C 08/19/16 49.0 3.90 4.20
OC 160819C00050000 C 08/19/16 50.0 3.00 3.40
OC 160819C00055000 C 08/19/16 55.0 0.30 0.35
OC 160819C00060000 C 08/19/16 60.0 0.00 0.05
OC 160819C00065000 C 08/19/16 65.0 0.00 0.10
OC 160819C00070000 C 08/19/16 70.0 0.00 0.10
OC 160819P00024000 P 08/19/16 24.0 0.00 0.10
OC 160819P00025000 P 08/19/16 25.0 0.00 0.10
OC 160819P00026000 P 08/19/16 26.0 0.00 0.10
OC 160819P00027000 P 08/19/16 27.0 0.00 0.10
OC 160819P00028000 P 08/19/16 28.0 0.00 0.10
OC 160819P00029000 P 08/19/16 29.0 0.00 0.10
OC 160819P00030000 P 08/19/16 30.0 0.00 0.10
OC 160819P00031000 P 08/19/16 31.0 0.00 0.10
OC 160819P00032000 P 08/19/16 32.0 0.00 0.10
OC 160819P00033000 P 08/19/16 33.0 0.00 0.10
OC 160819P00034000 P 08/19/16 34.0 0.00 0.10
OC 160819P00035000 P 08/19/16 35.0 0.00 0.10
OC 160819P00036000 P 08/19/16 36.0 0.00 0.10
OC 160819P00037000 P 08/19/16 37.0 0.00 0.10
OC 160819P00038000 P 08/19/16 38.0 0.00 0.10
OC 160819P00039000 P 08/19/16 39.0 0.00 0.10
OC 160819P00040000 P 08/19/16 40.0 0.00 0.10
OC 160819P00041000 P 08/19/16 41.0 0.00 0.15
OC 160819P00042000 P 08/19/16 42.0 0.00 0.15
OC 160819P00043000 P 08/19/16 43.0 0.00 0.20
OC 160819P00044000 P 08/19/16 44.0 0.00 0.25
OC 160819P00045000 P 08/19/16 45.0 0.00 0.25
OC 160819P00046000 P 08/19/16 46.0 0.00 0.20
OC 160819P00047000 P 08/19/16 47.0 0.00 0.25
OC 160819P00048000 P 08/19/16 48.0 0.05 0.25
OC 160819P00049000 P 08/19/16 49.0 0.10 0.25
OC 160819P00050000 P 08/19/16 50.0 0.20 0.30
OC 160819P00055000 P 08/19/16 55.0 2.35 2.55
OC 160819P00060000 P 08/19/16 60.0 5.60 7.30
OC 160819P00065000 P 08/19/16 65.0 10.30 12.70
OC 160819P00070000 P 08/19/16 70.0 15.30 17.50
OC 160916C00045000 C 09/16/16 45.0 7.80 8.80
OC 160916C00050000 C 09/16/16 50.0 3.50 3.80
OC 160916C00055000 C 09/16/16 55.0 0.80 0.95
OC 160916C00060000 C 09/16/16 60.0 0.05 0.25
OC 160916C00065000 C 09/16/16 65.0 0.00 0.20
OC 160916C00070000 C 09/16/16 70.0 0.00 0.10
OC 160916C00075000 C 09/16/16 75.0 0.00 0.10
OC 160916C00080000 C 09/16/16 80.0 0.00 0.10
OC 160916C00085000 C 09/16/16 85.0 0.00 0.10
OC 160916P00045000 P 09/16/16 45.0 0.05 0.25
OC 160916P00050000 P 09/16/16 50.0 0.60 0.75
OC 160916P00055000 P 09/16/16 55.0 2.85 3.00
OC 160916P00060000 P 09/16/16 60.0 5.70 7.90
OC 160916P00065000 P 09/16/16 65.0 10.30 12.30
OC 160916P00070000 P 09/16/16 70.0 15.10 17.90
OC 160916P00075000 P 09/16/16 75.0 20.10 23.40
OC 160916P00080000 P 09/16/16 80.0 24.80 27.60
OC 160916P00085000 P 09/16/16 85.0 30.30 32.40
OC 161118C00025000 C 11/18/16 25.0 27.60 28.80
OC 161118C00026000 C 11/18/16 26.0 25.50 29.30
OC 161118C00027000 C 11/18/16 27.0 24.50 28.30
OC 161118C00028000 C 11/18/16 28.0 23.80 27.30
OC 161118C00029000 C 11/18/16 29.0 22.50 25.80
OC 161118C00030000 C 11/18/16 30.0 22.50 25.00
OC 161118C00031000 C 11/18/16 31.0 21.00 24.00
OC 161118C00032000 C 11/18/16 32.0 20.00 23.00
OC 161118C00033000 C 11/18/16 33.0 19.00 22.00
OC 161118C00034000 C 11/18/16 34.0 18.10 19.80
OC 161118C00035000 C 11/18/16 35.0 16.50 18.80
OC 161118C00036000 C 11/18/16 36.0 16.60 17.70
OC 161118C00037000 C 11/18/16 37.0 14.70 16.70
OC 161118C00038000 C 11/18/16 38.0 14.30 15.70
OC 161118C00039000 C 11/18/16 39.0 13.30 14.70
OC 161118C00040000 C 11/18/16 40.0 12.80 13.70
OC 161118C00041000 C 11/18/16 41.0 11.50 12.70
OC 161118C00042000 C 11/18/16 42.0 10.80 11.70
OC 161118C00043000 C 11/18/16 43.0 9.80 10.80
OC 161118C00044000 C 11/18/16 44.0 9.20 9.60
OC 161118C00045000 C 11/18/16 45.0 8.40 8.70
OC 161118C00046000 C 11/18/16 46.0 7.50 7.90
OC 161118C00047000 C 11/18/16 47.0 6.70 7.00
OC 161118C00048000 C 11/18/16 48.0 5.90 6.20
OC 161118C00049000 C 11/18/16 49.0 5.10 5.50
OC 161118C00050000 C 11/18/16 50.0 4.50 4.70
OC 161118C00055000 C 11/18/16 55.0 1.80 1.95
OC 161118C00060000 C 11/18/16 60.0 0.60 0.75
OC 161118C00065000 C 11/18/16 65.0 0.05 0.25
OC 161118C00070000 C 11/18/16 70.0 0.00 0.25
OC 161118C00075000 C 11/18/16 75.0 0.00 0.20
OC 161118C00080000 C 11/18/16 80.0 0.00 0.15
OC 161118P00025000 P 11/18/16 25.0 0.00 0.10
OC 161118P00026000 P 11/18/16 26.0 0.00 0.10
OC 161118P00027000 P 11/18/16 27.0 0.00 0.15
OC 161118P00028000 P 11/18/16 28.0 0.00 0.15
OC 161118P00029000 P 11/18/16 29.0 0.00 0.15
OC 161118P00030000 P 11/18/16 30.0 0.00 0.20
OC 161118P00031000 P 11/18/16 31.0 0.00 0.25
OC 161118P00032000 P 11/18/16 32.0 0.00 0.25
OC 161118P00033000 P 11/18/16 33.0 0.00 0.25
OC 161118P00034000 P 11/18/16 34.0 0.00 0.25
OC 161118P00035000 P 11/18/16 35.0 0.05 0.25
OC 161118P00036000 P 11/18/16 36.0 0.05 0.25
OC 161118P00037000 P 11/18/16 37.0 0.05 0.25
OC 161118P00038000 P 11/18/16 38.0 0.10 0.30
OC 161118P00039000 P 11/18/16 39.0 0.15 0.30
OC 161118P00040000 P 11/18/16 40.0 0.15 0.35
OC 161118P00041000 P 11/18/16 41.0 0.20 0.40
OC 161118P00042000 P 11/18/16 42.0 0.30 0.45
OC 161118P00043000 P 11/18/16 43.0 0.35 0.50
OC 161118P00044000 P 11/18/16 44.0 0.45 0.60
OC 161118P00045000 P 11/18/16 45.0 0.55 0.80
OC 161118P00046000 P 11/18/16 46.0 0.70 0.90
OC 161118P00047000 P 11/18/16 47.0 0.90 1.05
OC 161118P00048000 P 11/18/16 48.0 1.10 1.30
OC 161118P00049000 P 11/18/16 49.0 1.35 1.55
OC 161118P00050000 P 11/18/16 50.0 1.65 1.85
OC 161118P00055000 P 11/18/16 55.0 3.90 4.20
OC 161118P00060000 P 11/18/16 60.0 7.60 8.00
OC 161118P00065000 P 11/18/16 65.0 10.60 12.50
OC 161118P00070000 P 11/18/16 70.0 15.40 17.70
OC 161118P00075000 P 11/18/16 75.0 20.10 22.40
OC 161118P00080000 P 11/18/16 80.0 25.30 27.70
OC 170217C00025000 C 02/17/17 25.0 27.70 29.50
OC 170217C00026000 C 02/17/17 26.0 26.70 28.90
OC 170217C00027000 C 02/17/17 27.0 25.70 27.90
OC 170217C00028000 C 02/17/17 28.0 24.70 26.90
OC 170217C00029000 C 02/17/17 29.0 23.70 25.90
OC 170217C00030000 C 02/17/17 30.0 22.70 23.90
OC 170217C00031000 C 02/17/17 31.0 21.70 22.90
OC 170217C00032000 C 02/17/17 32.0 20.80 21.90
OC 170217C00033000 C 02/17/17 33.0 19.60 20.90
OC 170217C00034000 C 02/17/17 34.0 17.60 20.90
OC 170217C00035000 C 02/17/17 35.0 17.90 18.90
OC 170217C00036000 C 02/17/17 36.0 16.90 17.90
OC 170217C00037000 C 02/17/17 37.0 16.00 16.90
OC 170217C00038000 C 02/17/17 38.0 15.00 15.90
OC 170217C00039000 C 02/17/17 39.0 14.10 14.90
OC 170217C00040000 C 02/17/17 40.0 13.10 13.90
OC 170217C00041000 C 02/17/17 41.0 12.30 12.70
OC 170217C00042000 C 02/17/17 42.0 11.50 11.90
OC 170217C00043000 C 02/17/17 43.0 10.60 11.00
OC 170217C00044000 C 02/17/17 44.0 9.80 10.20
OC 170217C00045000 C 02/17/17 45.0 9.00 9.30
OC 170217C00046000 C 02/17/17 46.0 8.20 8.50
OC 170217C00047000 C 02/17/17 47.0 7.40 7.80
OC 170217C00048000 C 02/17/17 48.0 6.70 7.10
OC 170217C00049000 C 02/17/17 49.0 6.00 6.40
OC 170217C00050000 C 02/17/17 50.0 5.40 5.70
OC 170217C00055000 C 02/17/17 55.0 2.80 3.00
OC 170217C00060000 C 02/17/17 60.0 1.15 1.40
OC 170217C00065000 C 02/17/17 65.0 0.45 0.65
OC 170217C00070000 C 02/17/17 70.0 0.10 0.30
OC 170217C00075000 C 02/17/17 75.0 0.00 0.25
OC 170217P00025000 P 02/17/17 25.0 0.00 0.25
OC 170217P00026000 P 02/17/17 26.0 0.00 0.25
OC 170217P00027000 P 02/17/17 27.0 0.00 0.25
OC 170217P00028000 P 02/17/17 28.0 0.05 0.25
OC 170217P00029000 P 02/17/17 29.0 0.05 0.25
OC 170217P00030000 P 02/17/17 30.0 0.05 0.25
OC 170217P00031000 P 02/17/17 31.0 0.10 0.30
OC 170217P00032000 P 02/17/17 32.0 0.10 0.35
OC 170217P00033000 P 02/17/17 33.0 0.15 0.35
OC 170217P00034000 P 02/17/17 34.0 0.15 0.40
OC 170217P00035000 P 02/17/17 35.0 0.20 0.45
OC 170217P00036000 P 02/17/17 36.0 0.25 0.50
OC 170217P00037000 P 02/17/17 37.0 0.30 0.55
OC 170217P00038000 P 02/17/17 38.0 0.35 0.60
OC 170217P00039000 P 02/17/17 39.0 0.45 0.65
OC 170217P00040000 P 02/17/17 40.0 0.50 0.75
OC 170217P00041000 P 02/17/17 41.0 0.60 0.85
OC 170217P00042000 P 02/17/17 42.0 0.75 0.95
OC 170217P00043000 P 02/17/17 43.0 0.90 1.10
OC 170217P00044000 P 02/17/17 44.0 1.05 1.30
OC 170217P00045000 P 02/17/17 45.0 1.25 1.50
OC 170217P00046000 P 02/17/17 46.0 1.45 1.70
OC 170217P00047000 P 02/17/17 47.0 1.70 1.90
OC 170217P00048000 P 02/17/17 48.0 1.95 2.20
OC 170217P00049000 P 02/17/17 49.0 2.25 2.50
OC 170217P00050000 P 02/17/17 50.0 2.60 2.85
OC 170217P00055000 P 02/17/17 55.0 4.90 5.30
OC 170217P00060000 P 02/17/17 60.0 8.40 8.70
OC 170217P00065000 P 02/17/17 65.0 12.50 12.90
OC 170217P00070000 P 02/17/17 70.0 15.70 17.70
OC 170217P00075000 P 02/17/17 75.0 20.60 22.70

OPRA data is delayed 15 minutes.