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 (2016-08-05)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMC 161021C00040000 C 10/21/16 40.0 42.70 47.00
OMC 161021C00045000 C 10/21/16 45.0 37.70 42.00
OMC 161021C00050000 C 10/21/16 50.0 32.70 37.00
OMC 161021C00055000 C 10/21/16 55.0 27.90 31.90
OMC 161021C00060000 C 10/21/16 60.0 23.90 25.50
OMC 161021C00065000 C 10/21/16 65.0 17.90 21.20
OMC 161021C00070000 C 10/21/16 70.0 14.10 15.70
OMC 161021C00072500 C 10/21/16 72.5 11.70 13.20
OMC 161021C00075000 C 10/21/16 75.0 9.20 10.60
OMC 161021C00077500 C 10/21/16 77.5 6.80 8.30
OMC 161021C00080000 C 10/21/16 80.0 4.70 6.20
OMC 161021C00082500 C 10/21/16 82.5 2.75 3.30
OMC 161021C00085000 C 10/21/16 85.0 1.30 1.70
OMC 161021C00087500 C 10/21/16 87.5 0.45 0.80
OMC 161021C00090000 C 10/21/16 90.0 0.00 0.45
OMC 161021C00092500 C 10/21/16 92.5 0.00 0.25
OMC 161021C00095000 C 10/21/16 95.0 0.00 0.25
OMC 161021C00100000 C 10/21/16 100.0 0.00 0.20
OMC 161021C00105000 C 10/21/16 105.0 0.00 0.20
OMC 161021C00110000 C 10/21/16 110.0 0.00 0.20
OMC 161021P00040000 P 10/21/16 40.0 0.00 0.20
OMC 161021P00045000 P 10/21/16 45.0 0.00 0.20
OMC 161021P00050000 P 10/21/16 50.0 0.00 0.20
OMC 161021P00055000 P 10/21/16 55.0 0.00 0.20
OMC 161021P00060000 P 10/21/16 60.0 0.00 0.20
OMC 161021P00065000 P 10/21/16 65.0 0.00 0.25
OMC 161021P00070000 P 10/21/16 70.0 0.00 0.30
OMC 161021P00072500 P 10/21/16 72.5 0.05 0.30
OMC 161021P00075000 P 10/21/16 75.0 0.10 0.40
OMC 161021P00077500 P 10/21/16 77.5 0.15 0.50
OMC 161021P00080000 P 10/21/16 80.0 0.40 0.65
OMC 161021P00082500 P 10/21/16 82.5 0.85 1.20
OMC 161021P00085000 P 10/21/16 85.0 1.85 2.25
OMC 161021P00087500 P 10/21/16 87.5 2.50 4.80
OMC 161021P00090000 P 10/21/16 90.0 4.20 6.10
OMC 161021P00092500 P 10/21/16 92.5 7.20 9.10
OMC 161021P00095000 P 10/21/16 95.0 9.50 11.30
OMC 161021P00100000 P 10/21/16 100.0 14.50 17.30
OMC 161021P00105000 P 10/21/16 105.0 18.20 22.50
OMC 161021P00110000 P 10/21/16 110.0 23.60 26.80
OMC 161118C00042500 C 11/18/16 42.5 40.40 44.30
OMC 161118C00045000 C 11/18/16 45.0 37.70 42.00
OMC 161118C00050000 C 11/18/16 50.0 34.10 36.00
OMC 161118C00055000 C 11/18/16 55.0 28.20 32.30
OMC 161118C00060000 C 11/18/16 60.0 24.20 26.00
OMC 161118C00065000 C 11/18/16 65.0 17.80 21.30
OMC 161118C00070000 C 11/18/16 70.0 13.20 16.30
OMC 161118C00075000 C 11/18/16 75.0 9.50 11.00
OMC 161118C00077500 C 11/18/16 77.5 7.30 8.80
OMC 161118C00080000 C 11/18/16 80.0 5.30 6.30
OMC 161118C00082500 C 11/18/16 82.5 3.40 3.90
OMC 161118C00085000 C 11/18/16 85.0 2.00 2.50
OMC 161118C00087500 C 11/18/16 87.5 0.95 1.20
OMC 161118C00090000 C 11/18/16 90.0 0.35 0.70
OMC 161118C00092500 C 11/18/16 92.5 0.00 0.35
OMC 161118C00095000 C 11/18/16 95.0 0.00 0.30
OMC 161118C00100000 C 11/18/16 100.0 0.00 0.20
OMC 161118C00105000 C 11/18/16 105.0 0.00 0.20
OMC 161118C00110000 C 11/18/16 110.0 0.00 0.20
OMC 161118C00115000 C 11/18/16 115.0 0.00 0.20
OMC 161118C00120000 C 11/18/16 120.0 0.00 0.20
OMC 161118C00125000 C 11/18/16 125.0 0.00 0.20
OMC 161118P00042500 P 11/18/16 42.5 0.00 0.20
OMC 161118P00045000 P 11/18/16 45.0 0.00 0.20
OMC 161118P00050000 P 11/18/16 50.0 0.00 0.20
OMC 161118P00055000 P 11/18/16 55.0 0.00 0.20
OMC 161118P00060000 P 11/18/16 60.0 0.00 0.25
OMC 161118P00065000 P 11/18/16 65.0 0.00 0.35
OMC 161118P00070000 P 11/18/16 70.0 0.00 0.50
OMC 161118P00075000 P 11/18/16 75.0 0.30 0.60
OMC 161118P00077500 P 11/18/16 77.5 0.55 0.80
OMC 161118P00080000 P 11/18/16 80.0 1.00 1.20
OMC 161118P00082500 P 11/18/16 82.5 1.60 1.85
OMC 161118P00085000 P 11/18/16 85.0 2.55 2.90
OMC 161118P00087500 P 11/18/16 87.5 4.10 4.50
OMC 161118P00090000 P 11/18/16 90.0 4.80 6.40
OMC 161118P00092500 P 11/18/16 92.5 7.10 8.60
OMC 161118P00095000 P 11/18/16 95.0 9.50 11.00
OMC 161118P00100000 P 11/18/16 100.0 14.60 16.90
OMC 161118P00105000 P 11/18/16 105.0 18.40 22.60
OMC 161118P00110000 P 11/18/16 110.0 23.10 27.10
OMC 161118P00115000 P 11/18/16 115.0 28.00 32.20
OMC 161118P00120000 P 11/18/16 120.0 33.10 37.10
OMC 161118P00125000 P 11/18/16 125.0 38.20 41.90
OMC 170120C00045000 C 01/20/17 45.0 37.80 42.00
OMC 170120C00047500 C 01/20/17 47.5 35.30 39.50
OMC 170120C00050000 C 01/20/17 50.0 32.80 37.00
OMC 170120C00055000 C 01/20/17 55.0 28.00 32.20
OMC 170120C00060000 C 01/20/17 60.0 23.90 27.30
OMC 170120C00065000 C 01/20/17 65.0 17.90 21.50
OMC 170120C00070000 C 01/20/17 70.0 13.80 16.70
OMC 170120C00072500 C 01/20/17 72.5 10.80 14.40
OMC 170120C00075000 C 01/20/17 75.0 8.60 12.10
OMC 170120C00077500 C 01/20/17 77.5 6.60 10.10
OMC 170120C00080000 C 01/20/17 80.0 6.00 6.80
OMC 170120C00082500 C 01/20/17 82.5 4.30 4.90
OMC 170120C00085000 C 01/20/17 85.0 2.80 3.30
OMC 170120C00087500 C 01/20/17 87.5 1.75 2.20
OMC 170120C00090000 C 01/20/17 90.0 0.95 1.15
OMC 170120C00092500 C 01/20/17 92.5 0.40 0.95
OMC 170120C00095000 C 01/20/17 95.0 0.05 0.50
OMC 170120C00100000 C 01/20/17 100.0 0.00 0.30
OMC 170120C00105000 C 01/20/17 105.0 0.00 0.25
OMC 170120C00110000 C 01/20/17 110.0 0.00 0.25
OMC 170120C00115000 C 01/20/17 115.0 0.00 0.25
OMC 170120C00120000 C 01/20/17 120.0 0.00 0.25
OMC 170120P00045000 P 01/20/17 45.0 0.00 0.25
OMC 170120P00047500 P 01/20/17 47.5 0.00 0.25
OMC 170120P00050000 P 01/20/17 50.0 0.00 0.25
OMC 170120P00055000 P 01/20/17 55.0 0.00 0.40
OMC 170120P00060000 P 01/20/17 60.0 0.00 0.45
OMC 170120P00065000 P 01/20/17 65.0 0.20 0.65
OMC 170120P00070000 P 01/20/17 70.0 0.50 0.90
OMC 170120P00072500 P 01/20/17 72.5 0.75 1.20
OMC 170120P00075000 P 01/20/17 75.0 1.00 1.35
OMC 170120P00077500 P 01/20/17 77.5 1.40 1.90
OMC 170120P00080000 P 01/20/17 80.0 1.95 2.30
OMC 170120P00082500 P 01/20/17 82.5 2.75 3.00
OMC 170120P00085000 P 01/20/17 85.0 3.80 4.20
OMC 170120P00087500 P 01/20/17 87.5 5.30 5.70
OMC 170120P00090000 P 01/20/17 90.0 5.80 8.90
OMC 170120P00092500 P 01/20/17 92.5 7.50 10.90
OMC 170120P00095000 P 01/20/17 95.0 9.80 13.30
OMC 170120P00100000 P 01/20/17 100.0 14.40 18.00
OMC 170120P00105000 P 01/20/17 105.0 19.10 23.00
OMC 170120P00110000 P 01/20/17 110.0 23.50 27.80
OMC 170120P00115000 P 01/20/17 115.0 28.50 32.80
OMC 170120P00120000 P 01/20/17 120.0 33.60 36.50
OMC 170421C00042500 C 04/21/17 42.5 41.60 43.20
OMC 170421C00045000 C 04/21/17 45.0 37.90 42.00
OMC 170421C00050000 C 04/21/17 50.0 33.40 36.90
OMC 170421C00055000 C 04/21/17 55.0 28.10 32.40
OMC 170421C00060000 C 04/21/17 60.0 23.60 27.10
OMC 170421C00065000 C 04/21/17 65.0 18.90 21.40
OMC 170421C00070000 C 04/21/17 70.0 15.10 16.80
OMC 170421C00075000 C 04/21/17 75.0 10.80 12.50
OMC 170421C00077500 C 04/21/17 77.5 7.30 11.40
OMC 170421C00080000 C 04/21/17 80.0 6.60 7.90
OMC 170421C00082500 C 04/21/17 82.5 5.10 6.10
OMC 170421C00085000 C 04/21/17 85.0 4.00 4.80
OMC 170421C00087500 C 04/21/17 87.5 2.85 3.50
OMC 170421C00090000 C 04/21/17 90.0 1.90 2.75
OMC 170421C00092500 C 04/21/17 92.5 1.15 2.20
OMC 170421C00095000 C 04/21/17 95.0 0.60 1.60
OMC 170421C00100000 C 04/21/17 100.0 0.05 0.50
OMC 170421C00105000 C 04/21/17 105.0 0.00 0.40
OMC 170421C00110000 C 04/21/17 110.0 0.00 0.40
OMC 170421C00115000 C 04/21/17 115.0 0.00 0.40
OMC 170421C00120000 C 04/21/17 120.0 0.00 0.40
OMC 170421C00125000 C 04/21/17 125.0 0.00 0.40
OMC 170421P00042500 P 04/21/17 42.5 0.20 0.50
OMC 170421P00045000 P 04/21/17 45.0 0.25 0.55
OMC 170421P00050000 P 04/21/17 50.0 0.30 0.70
OMC 170421P00055000 P 04/21/17 55.0 0.15 0.85
OMC 170421P00060000 P 04/21/17 60.0 0.50 1.00
OMC 170421P00065000 P 04/21/17 65.0 0.75 1.25
OMC 170421P00070000 P 04/21/17 70.0 1.20 1.90
OMC 170421P00075000 P 04/21/17 75.0 1.90 2.75
OMC 170421P00077500 P 04/21/17 77.5 2.20 3.40
OMC 170421P00080000 P 04/21/17 80.0 2.90 3.90
OMC 170421P00082500 P 04/21/17 82.5 4.00 4.60
OMC 170421P00085000 P 04/21/17 85.0 4.90 5.80
OMC 170421P00087500 P 04/21/17 87.5 5.90 7.60
OMC 170421P00090000 P 04/21/17 90.0 7.50 9.10
OMC 170421P00092500 P 04/21/17 92.5 8.50 12.10
OMC 170421P00095000 P 04/21/17 95.0 10.40 14.10
OMC 170421P00100000 P 04/21/17 100.0 15.30 17.90
OMC 170421P00105000 P 04/21/17 105.0 19.00 22.90
OMC 170421P00110000 P 04/21/17 110.0 24.30 27.50
OMC 170421P00115000 P 04/21/17 115.0 29.40 33.30
OMC 170421P00120000 P 04/21/17 120.0 33.70 38.30
OMC 170421P00125000 P 04/21/17 125.0 38.50 43.10

OPRA data is delayed 15 minutes.