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 (2016-11-25)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODFL 161216C00035000 C 12/16/16 35.0 51.00 55.40
ODFL 161216C00040000 C 12/16/16 40.0 46.00 50.70
ODFL 161216C00045000 C 12/16/16 45.0 41.00 45.60
ODFL 161216C00050000 C 12/16/16 50.0 36.10 40.90
ODFL 161216C00055000 C 12/16/16 55.0 31.00 35.60
ODFL 161216C00060000 C 12/16/16 60.0 26.50 31.00
ODFL 161216C00065000 C 12/16/16 65.0 21.10 25.90
ODFL 161216C00070000 C 12/16/16 70.0 17.00 20.30
ODFL 161216C00075000 C 12/16/16 75.0 12.00 15.30
ODFL 161216C00080000 C 12/16/16 80.0 7.20 9.90
ODFL 161216C00085000 C 12/16/16 85.0 3.60 4.50
ODFL 161216C00090000 C 12/16/16 90.0 0.60 0.95
ODFL 161216C00095000 C 12/16/16 95.0 0.00 0.25
ODFL 161216C00100000 C 12/16/16 100.0 0.00 0.50
ODFL 161216C00105000 C 12/16/16 105.0 0.00 0.50
ODFL 161216P00035000 P 12/16/16 35.0 0.00 0.50
ODFL 161216P00040000 P 12/16/16 40.0 0.00 0.50
ODFL 161216P00045000 P 12/16/16 45.0 0.00 0.50
ODFL 161216P00050000 P 12/16/16 50.0 0.00 0.50
ODFL 161216P00055000 P 12/16/16 55.0 0.00 0.50
ODFL 161216P00060000 P 12/16/16 60.0 0.00 0.50
ODFL 161216P00065000 P 12/16/16 65.0 0.00 0.50
ODFL 161216P00070000 P 12/16/16 70.0 0.00 0.50
ODFL 161216P00075000 P 12/16/16 75.0 0.00 0.25
ODFL 161216P00080000 P 12/16/16 80.0 0.00 0.25
ODFL 161216P00085000 P 12/16/16 85.0 0.15 0.35
ODFL 161216P00090000 P 12/16/16 90.0 1.65 2.00
ODFL 161216P00095000 P 12/16/16 95.0 5.30 8.60
ODFL 161216P00100000 P 12/16/16 100.0 10.10 13.90
ODFL 161216P00105000 P 12/16/16 105.0 15.60 19.50
ODFL 170120C00035000 C 01/20/17 35.0 51.10 55.40
ODFL 170120C00040000 C 01/20/17 40.0 46.00 50.90
ODFL 170120C00045000 C 01/20/17 45.0 41.00 45.90
ODFL 170120C00050000 C 01/20/17 50.0 36.00 40.90
ODFL 170120C00055000 C 01/20/17 55.0 31.50 35.90
ODFL 170120C00060000 C 01/20/17 60.0 26.50 31.00
ODFL 170120C00065000 C 01/20/17 65.0 22.20 25.60
ODFL 170120C00070000 C 01/20/17 70.0 17.10 20.40
ODFL 170120C00075000 C 01/20/17 75.0 12.20 15.50
ODFL 170120C00080000 C 01/20/17 80.0 8.90 9.80
ODFL 170120C00085000 C 01/20/17 85.0 5.00 5.50
ODFL 170120C00090000 C 01/20/17 90.0 1.85 2.30
ODFL 170120C00095000 C 01/20/17 95.0 0.40 0.70
ODFL 170120C00100000 C 01/20/17 100.0 0.00 0.25
ODFL 170120C00105000 C 01/20/17 105.0 0.00 0.50
ODFL 170120C00110000 C 01/20/17 110.0 0.00 0.50
ODFL 170120C00115000 C 01/20/17 115.0 0.00 0.50
ODFL 170120P00035000 P 01/20/17 35.0 0.00 0.50
ODFL 170120P00040000 P 01/20/17 40.0 0.00 0.50
ODFL 170120P00045000 P 01/20/17 45.0 0.00 0.50
ODFL 170120P00050000 P 01/20/17 50.0 0.00 0.50
ODFL 170120P00055000 P 01/20/17 55.0 0.00 0.50
ODFL 170120P00060000 P 01/20/17 60.0 0.00 0.50
ODFL 170120P00065000 P 01/20/17 65.0 0.00 0.25
ODFL 170120P00070000 P 01/20/17 70.0 0.00 0.45
ODFL 170120P00075000 P 01/20/17 75.0 0.15 0.35
ODFL 170120P00080000 P 01/20/17 80.0 0.30 0.60
ODFL 170120P00085000 P 01/20/17 85.0 1.00 1.40
ODFL 170120P00090000 P 01/20/17 90.0 2.80 3.30
ODFL 170120P00095000 P 01/20/17 95.0 6.20 6.90
ODFL 170120P00100000 P 01/20/17 100.0 9.50 13.90
ODFL 170120P00105000 P 01/20/17 105.0 14.70 19.00
ODFL 170120P00110000 P 01/20/17 110.0 19.70 24.00
ODFL 170120P00115000 P 01/20/17 115.0 25.20 29.00
ODFL 170421C00035000 C 04/21/17 35.0 51.20 55.40
ODFL 170421C00040000 C 04/21/17 40.0 46.50 51.30
ODFL 170421C00045000 C 04/21/17 45.0 41.50 46.30
ODFL 170421C00050000 C 04/21/17 50.0 36.50 41.30
ODFL 170421C00055000 C 04/21/17 55.0 31.50 36.30
ODFL 170421C00060000 C 04/21/17 60.0 26.50 31.40
ODFL 170421C00065000 C 04/21/17 65.0 22.00 26.80
ODFL 170421C00070000 C 04/21/17 70.0 17.90 21.40
ODFL 170421C00075000 C 04/21/17 75.0 14.70 15.70
ODFL 170421C00080000 C 04/21/17 80.0 10.60 11.50
ODFL 170421C00085000 C 04/21/17 85.0 7.20 7.70
ODFL 170421C00090000 C 04/21/17 90.0 4.20 4.70
ODFL 170421C00095000 C 04/21/17 95.0 2.15 2.70
ODFL 170421C00100000 C 04/21/17 100.0 0.95 1.40
ODFL 170421P00035000 P 04/21/17 35.0 0.00 0.50
ODFL 170421P00040000 P 04/21/17 40.0 0.00 0.50
ODFL 170421P00045000 P 04/21/17 45.0 0.00 0.50
ODFL 170421P00050000 P 04/21/17 50.0 0.00 0.25
ODFL 170421P00055000 P 04/21/17 55.0 0.05 0.30
ODFL 170421P00060000 P 04/21/17 60.0 0.10 0.40
ODFL 170421P00065000 P 04/21/17 65.0 0.25 0.60
ODFL 170421P00070000 P 04/21/17 70.0 0.50 0.85
ODFL 170421P00075000 P 04/21/17 75.0 0.95 1.35
ODFL 170421P00080000 P 04/21/17 80.0 1.65 2.15
ODFL 170421P00085000 P 04/21/17 85.0 2.90 3.50
ODFL 170421P00090000 P 04/21/17 90.0 4.90 5.60
ODFL 170421P00095000 P 04/21/17 95.0 7.90 8.70
ODFL 170421P00100000 P 04/21/17 100.0 11.60 12.60
ODFL 170721C00050000 C 07/21/17 50.0 37.20 41.00
ODFL 170721C00055000 C 07/21/17 55.0 32.00 36.80
ODFL 170721C00060000 C 07/21/17 60.0 27.50 32.00
ODFL 170721C00065000 C 07/21/17 65.0 23.10 26.80
ODFL 170721C00070000 C 07/21/17 70.0 20.10 21.50
ODFL 170721C00075000 C 07/21/17 75.0 15.80 16.80
ODFL 170721C00080000 C 07/21/17 80.0 11.90 13.20
ODFL 170721C00085000 C 07/21/17 85.0 8.50 9.50
ODFL 170721C00090000 C 07/21/17 90.0 5.70 6.60
ODFL 170721C00095000 C 07/21/17 95.0 3.60 4.30
ODFL 170721C00100000 C 07/21/17 100.0 2.10 2.70
ODFL 170721C00105000 C 07/21/17 105.0 1.10 1.70
ODFL 170721C00110000 C 07/21/17 110.0 0.50 1.05
ODFL 170721C00115000 C 07/21/17 115.0 0.15 0.70
ODFL 170721C00120000 C 07/21/17 120.0 0.00 0.45
ODFL 170721P00050000 P 07/21/17 50.0 0.05 0.45
ODFL 170721P00055000 P 07/21/17 55.0 0.15 0.60
ODFL 170721P00060000 P 07/21/17 60.0 0.35 0.80
ODFL 170721P00065000 P 07/21/17 65.0 0.60 1.10
ODFL 170721P00070000 P 07/21/17 70.0 1.10 1.55
ODFL 170721P00075000 P 07/21/17 75.0 1.80 2.25
ODFL 170721P00080000 P 07/21/17 80.0 2.80 3.40
ODFL 170721P00085000 P 07/21/17 85.0 4.20 4.90
ODFL 170721P00090000 P 07/21/17 90.0 6.40 7.10
ODFL 170721P00095000 P 07/21/17 95.0 9.20 10.00
ODFL 170721P00100000 P 07/21/17 100.0 12.50 13.50
ODFL 170721P00105000 P 07/21/17 105.0 16.30 17.60
ODFL 170721P00110000 P 07/21/17 110.0 20.30 24.40
ODFL 170721P00115000 P 07/21/17 115.0 24.10 29.00
ODFL 170721P00120000 P 07/21/17 120.0 30.60 34.40

OPRA data is delayed 15 minutes.