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 (2016-09-23)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OI 161021C00010000 C 10/21/16 10.0 7.80 8.50
OI 161021C00011000 C 10/21/16 11.0 6.90 7.50
OI 161021C00012000 C 10/21/16 12.0 5.90 6.60
OI 161021C00013000 C 10/21/16 13.0 4.70 5.50
OI 161021C00014000 C 10/21/16 14.0 4.00 4.40
OI 161021C00015000 C 10/21/16 15.0 3.00 3.30
OI 161021C00016000 C 10/21/16 16.0 2.05 2.40
OI 161021C00017000 C 10/21/16 17.0 1.20 1.50
OI 161021C00018000 C 10/21/16 18.0 0.65 0.75
OI 161021C00019000 C 10/21/16 19.0 0.20 0.30
OI 161021C00020000 C 10/21/16 20.0 0.00 0.25
OI 161021C00021000 C 10/21/16 21.0 0.00 0.20
OI 161021C00022000 C 10/21/16 22.0 0.00 0.10
OI 161021C00023000 C 10/21/16 23.0 0.00 0.10
OI 161021C00024000 C 10/21/16 24.0 0.00 0.10
OI 161021C00025000 C 10/21/16 25.0 0.00 0.05
OI 161021C00026000 C 10/21/16 26.0 0.00 0.05
OI 161021C00027000 C 10/21/16 27.0 0.00 0.05
OI 161021C00028000 C 10/21/16 28.0 0.00 0.05
OI 161021P00010000 P 10/21/16 10.0 0.00 0.05
OI 161021P00011000 P 10/21/16 11.0 0.00 0.05
OI 161021P00012000 P 10/21/16 12.0 0.00 0.10
OI 161021P00013000 P 10/21/16 13.0 0.00 0.15
OI 161021P00014000 P 10/21/16 14.0 0.00 0.25
OI 161021P00015000 P 10/21/16 15.0 0.00 0.30
OI 161021P00016000 P 10/21/16 16.0 0.05 0.20
OI 161021P00017000 P 10/21/16 17.0 0.20 0.30
OI 161021P00018000 P 10/21/16 18.0 0.50 0.60
OI 161021P00019000 P 10/21/16 19.0 1.00 1.25
OI 161021P00020000 P 10/21/16 20.0 1.75 2.15
OI 161021P00021000 P 10/21/16 21.0 2.65 3.40
OI 161021P00022000 P 10/21/16 22.0 3.70 4.10
OI 161021P00023000 P 10/21/16 23.0 4.70 5.10
OI 161021P00024000 P 10/21/16 24.0 5.70 6.10
OI 161021P00025000 P 10/21/16 25.0 6.50 7.30
OI 161021P00026000 P 10/21/16 26.0 7.20 8.60
OI 161021P00027000 P 10/21/16 27.0 8.20 9.50
OI 161021P00028000 P 10/21/16 28.0 9.60 10.30
OI 161118C00007000 C 11/18/16 7.0 10.90 11.50
OI 161118C00008000 C 11/18/16 8.0 10.00 10.50
OI 161118C00009000 C 11/18/16 9.0 9.00 9.30
OI 161118C00010000 C 11/18/16 10.0 8.00 8.40
OI 161118C00011000 C 11/18/16 11.0 7.00 7.30
OI 161118C00012000 C 11/18/16 12.0 6.00 6.40
OI 161118C00013000 C 11/18/16 13.0 5.00 5.40
OI 161118C00014000 C 11/18/16 14.0 4.00 4.50
OI 161118C00015000 C 11/18/16 15.0 3.20 3.50
OI 161118C00016000 C 11/18/16 16.0 2.30 2.65
OI 161118C00017000 C 11/18/16 17.0 1.60 1.75
OI 161118C00018000 C 11/18/16 18.0 0.95 1.15
OI 161118C00019000 C 11/18/16 19.0 0.55 0.65
OI 161118C00020000 C 11/18/16 20.0 0.25 0.40
OI 161118C00021000 C 11/18/16 21.0 0.05 0.45
OI 161118C00022000 C 11/18/16 22.0 0.00 0.25
OI 161118C00023000 C 11/18/16 23.0 0.00 0.20
OI 161118C00024000 C 11/18/16 24.0 0.00 0.20
OI 161118C00025000 C 11/18/16 25.0 0.00 0.10
OI 161118C00026000 C 11/18/16 26.0 0.00 0.10
OI 161118C00027000 C 11/18/16 27.0 0.00 0.10
OI 161118C00028000 C 11/18/16 28.0 0.00 0.10
OI 161118P00007000 P 11/18/16 7.0 0.00 0.05
OI 161118P00008000 P 11/18/16 8.0 0.00 0.05
OI 161118P00009000 P 11/18/16 9.0 0.00 0.10
OI 161118P00010000 P 11/18/16 10.0 0.00 0.15
OI 161118P00011000 P 11/18/16 11.0 0.00 0.20
OI 161118P00012000 P 11/18/16 12.0 0.00 0.25
OI 161118P00013000 P 11/18/16 13.0 0.05 0.20
OI 161118P00014000 P 11/18/16 14.0 0.05 0.20
OI 161118P00015000 P 11/18/16 15.0 0.15 0.30
OI 161118P00016000 P 11/18/16 16.0 0.30 0.40
OI 161118P00017000 P 11/18/16 17.0 0.50 0.65
OI 161118P00018000 P 11/18/16 18.0 0.85 1.00
OI 161118P00019000 P 11/18/16 19.0 1.40 1.60
OI 161118P00020000 P 11/18/16 20.0 2.05 2.35
OI 161118P00021000 P 11/18/16 21.0 2.85 3.20
OI 161118P00022000 P 11/18/16 22.0 3.80 4.10
OI 161118P00023000 P 11/18/16 23.0 4.60 5.10
OI 161118P00024000 P 11/18/16 24.0 5.80 6.00
OI 161118P00025000 P 11/18/16 25.0 6.80 7.10
OI 161118P00026000 P 11/18/16 26.0 7.40 8.10
OI 161118P00027000 P 11/18/16 27.0 8.30 9.50
OI 161118P00028000 P 11/18/16 28.0 9.40 10.20
OI 170217C00007000 C 02/17/17 7.0 10.90 11.50
OI 170217C00008000 C 02/17/17 8.0 10.00 10.80
OI 170217C00009000 C 02/17/17 9.0 8.80 9.40
OI 170217C00010000 C 02/17/17 10.0 7.60 8.60
OI 170217C00011000 C 02/17/17 11.0 7.00 7.70
OI 170217C00012000 C 02/17/17 12.0 6.10 6.50
OI 170217C00013000 C 02/17/17 13.0 5.20 5.60
OI 170217C00014000 C 02/17/17 14.0 4.30 4.70
OI 170217C00015000 C 02/17/17 15.0 3.40 4.00
OI 170217C00016000 C 02/17/17 16.0 2.80 3.10
OI 170217C00017000 C 02/17/17 17.0 2.15 2.35
OI 170217C00018000 C 02/17/17 18.0 1.60 1.75
OI 170217C00019000 C 02/17/17 19.0 1.10 1.30
OI 170217C00020000 C 02/17/17 20.0 0.75 0.95
OI 170217C00021000 C 02/17/17 21.0 0.50 0.65
OI 170217C00022000 C 02/17/17 22.0 0.35 0.50
OI 170217C00023000 C 02/17/17 23.0 0.10 0.45
OI 170217C00024000 C 02/17/17 24.0 0.05 0.40
OI 170217C00025000 C 02/17/17 25.0 0.05 0.30
OI 170217C00026000 C 02/17/17 26.0 0.00 0.35
OI 170217C00027000 C 02/17/17 27.0 0.00 0.30
OI 170217P00007000 P 02/17/17 7.0 0.00 0.15
OI 170217P00008000 P 02/17/17 8.0 0.00 0.20
OI 170217P00009000 P 02/17/17 9.0 0.00 0.30
OI 170217P00010000 P 02/17/17 10.0 0.00 0.35
OI 170217P00011000 P 02/17/17 11.0 0.05 0.40
OI 170217P00012000 P 02/17/17 12.0 0.10 0.40
OI 170217P00013000 P 02/17/17 13.0 0.10 0.50
OI 170217P00014000 P 02/17/17 14.0 0.20 0.55
OI 170217P00015000 P 02/17/17 15.0 0.50 0.65
OI 170217P00016000 P 02/17/17 16.0 0.65 0.90
OI 170217P00017000 P 02/17/17 17.0 1.00 1.25
OI 170217P00018000 P 02/17/17 18.0 1.45 1.60
OI 170217P00019000 P 02/17/17 19.0 1.95 2.20
OI 170217P00020000 P 02/17/17 20.0 2.60 2.90
OI 170217P00021000 P 02/17/17 21.0 3.20 3.60
OI 170217P00022000 P 02/17/17 22.0 4.10 4.50
OI 170217P00023000 P 02/17/17 23.0 5.00 5.30
OI 170217P00024000 P 02/17/17 24.0 5.80 6.30
OI 170217P00025000 P 02/17/17 25.0 6.60 7.20
OI 170217P00026000 P 02/17/17 26.0 7.70 8.40
OI 170217P00027000 P 02/17/17 27.0 8.70 9.10
OI 170519C00009000 C 05/19/17 9.0 9.00 9.60
OI 170519C00010000 C 05/19/17 10.0 8.00 8.70
OI 170519C00011000 C 05/19/17 11.0 7.00 7.70
OI 170519C00012000 C 05/19/17 12.0 6.30 6.70
OI 170519C00013000 C 05/19/17 13.0 5.20 6.00
OI 170519C00014000 C 05/19/17 14.0 4.50 5.10
OI 170519C00015000 C 05/19/17 15.0 3.80 4.40
OI 170519C00016000 C 05/19/17 16.0 2.95 3.70
OI 170519C00017000 C 05/19/17 17.0 2.55 2.80
OI 170519C00018000 C 05/19/17 18.0 2.00 2.35
OI 170519C00019000 C 05/19/17 19.0 1.60 1.80
OI 170519C00020000 C 05/19/17 20.0 1.15 1.45
OI 170519C00021000 C 05/19/17 21.0 0.90 1.10
OI 170519C00022000 C 05/19/17 22.0 0.65 0.90
OI 170519C00023000 C 05/19/17 23.0 0.40 0.70
OI 170519C00024000 C 05/19/17 24.0 0.20 0.65
OI 170519C00025000 C 05/19/17 25.0 0.15 0.45
OI 170519C00026000 C 05/19/17 26.0 0.10 0.40
OI 170519C00027000 C 05/19/17 27.0 0.05 0.45
OI 170519P00009000 P 05/19/17 9.0 0.10 0.35
OI 170519P00010000 P 05/19/17 10.0 0.10 0.40
OI 170519P00011000 P 05/19/17 11.0 0.05 0.50
OI 170519P00012000 P 05/19/17 12.0 0.15 0.55
OI 170519P00013000 P 05/19/17 13.0 0.25 0.65
OI 170519P00014000 P 05/19/17 14.0 0.50 0.80
OI 170519P00015000 P 05/19/17 15.0 0.75 1.00
OI 170519P00016000 P 05/19/17 16.0 1.05 1.35
OI 170519P00017000 P 05/19/17 17.0 1.45 1.70
OI 170519P00018000 P 05/19/17 18.0 1.85 2.15
OI 170519P00019000 P 05/19/17 19.0 2.35 2.65
OI 170519P00020000 P 05/19/17 20.0 2.95 3.30
OI 170519P00021000 P 05/19/17 21.0 3.40 4.20
OI 170519P00022000 P 05/19/17 22.0 4.20 4.90
OI 170519P00023000 P 05/19/17 23.0 5.10 5.70
OI 170519P00024000 P 05/19/17 24.0 6.00 6.50
OI 170519P00025000 P 05/19/17 25.0 6.80 7.50
OI 170519P00026000 P 05/19/17 26.0 7.90 8.20
OI 170519P00027000 P 05/19/17 27.0 8.70 9.20

OPRA data is delayed 15 minutes.