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 (2016-05-20)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OMI 160819C00020000 C 08/19/16 20.0 14.90 16.40
OMI 160819C00022500 C 08/19/16 22.5 10.90 15.50
OMI 160819C00025000 C 08/19/16 25.0 8.30 13.00
OMI 160819C00030000 C 08/19/16 30.0 5.00 6.80
OMI 160819C00035000 C 08/19/16 35.0 1.15 2.00
OMI 160819C00040000 C 08/19/16 40.0 0.00 0.65
OMI 160819C00045000 C 08/19/16 45.0 0.00 4.90
OMI 160819C00050000 C 08/19/16 50.0 0.00 4.90
OMI 160819C00055000 C 08/19/16 55.0 0.00 0.90
OMI 160819P00020000 P 08/19/16 20.0 0.00 0.30
OMI 160819P00022500 P 08/19/16 22.5 0.00 4.90
OMI 160819P00025000 P 08/19/16 25.0 0.00 4.90
OMI 160819P00030000 P 08/19/16 30.0 0.00 0.10
OMI 160819P00035000 P 08/19/16 35.0 0.50 1.00
OMI 160819P00040000 P 08/19/16 40.0 2.20 6.90
OMI 160819P00045000 P 08/19/16 45.0 7.00 11.70
OMI 160819P00050000 P 08/19/16 50.0 12.10 16.60
OMI 160819P00055000 P 08/19/16 55.0 18.70 20.30
OMI 160916C00017500 C 09/16/16 17.5 17.40 18.90
OMI 160916C00020000 C 09/16/16 20.0 13.50 18.00
OMI 160916C00022500 C 09/16/16 22.5 11.00 15.50
OMI 160916C00025000 C 09/16/16 25.0 8.50 13.00
OMI 160916C00030000 C 09/16/16 30.0 3.50 8.10
OMI 160916C00035000 C 09/16/16 35.0 1.40 2.45
OMI 160916C00040000 C 09/16/16 40.0 0.00 0.40
OMI 160916C00045000 C 09/16/16 45.0 0.00 0.30
OMI 160916C00050000 C 09/16/16 50.0 0.00 0.30
OMI 160916C00055000 C 09/16/16 55.0 0.00 0.90
OMI 160916P00017500 P 09/16/16 17.5 0.00 0.25
OMI 160916P00020000 P 09/16/16 20.0 0.00 4.80
OMI 160916P00022500 P 09/16/16 22.5 0.00 4.90
OMI 160916P00025000 P 09/16/16 25.0 0.00 4.90
OMI 160916P00030000 P 09/16/16 30.0 0.00 0.40
OMI 160916P00035000 P 09/16/16 35.0 0.90 1.85
OMI 160916P00040000 P 09/16/16 40.0 4.00 5.50
OMI 160916P00045000 P 09/16/16 45.0 7.40 11.90
OMI 160916P00050000 P 09/16/16 50.0 12.30 16.80
OMI 160916P00055000 P 09/16/16 55.0 18.80 20.70
OMI 161216C00022500 C 12/16/16 22.5 12.30 14.40
OMI 161216C00025000 C 12/16/16 25.0 8.50 13.00
OMI 161216C00030000 C 12/16/16 30.0 3.50 8.20
OMI 161216C00035000 C 12/16/16 35.0 2.00 3.10
OMI 161216C00040000 C 12/16/16 40.0 0.40 0.75
OMI 161216C00045000 C 12/16/16 45.0 0.00 0.80
OMI 161216C00050000 C 12/16/16 50.0 0.00 4.90
OMI 161216C00055000 C 12/16/16 55.0 0.00 4.80
OMI 161216C00060000 C 12/16/16 60.0 0.00 0.35
OMI 161216P00022500 P 12/16/16 22.5 0.00 0.40
OMI 161216P00025000 P 12/16/16 25.0 0.00 0.45
OMI 161216P00030000 P 12/16/16 30.0 0.20 0.75
OMI 161216P00035000 P 12/16/16 35.0 1.75 2.40
OMI 161216P00040000 P 12/16/16 40.0 3.30 8.00
OMI 161216P00045000 P 12/16/16 45.0 7.50 12.40
OMI 161216P00050000 P 12/16/16 50.0 12.50 17.30
OMI 161216P00055000 P 12/16/16 55.0 17.50 22.00
OMI 161216P00060000 P 12/16/16 60.0 23.80 25.70
OMI 170317C00020000 C 03/17/17 20.0 14.80 16.50
OMI 170317C00022500 C 03/17/17 22.5 10.80 15.50
OMI 170317C00025000 C 03/17/17 25.0 8.50 13.00
OMI 170317C00030000 C 03/17/17 30.0 3.80 8.50
OMI 170317C00035000 C 03/17/17 35.0 2.40 3.20
OMI 170317C00040000 C 03/17/17 40.0 0.75 1.35
OMI 170317C00045000 C 03/17/17 45.0 0.10 0.65
OMI 170317C00050000 C 03/17/17 50.0 0.00 4.80
OMI 170317C00055000 C 03/17/17 55.0 0.00 4.90
OMI 170317P00020000 P 03/17/17 20.0 0.00 0.50
OMI 170317P00022500 P 03/17/17 22.5 0.00 0.50
OMI 170317P00025000 P 03/17/17 25.0 0.00 1.15
OMI 170317P00030000 P 03/17/17 30.0 0.60 1.20
OMI 170317P00035000 P 03/17/17 35.0 2.20 2.80
OMI 170317P00040000 P 03/17/17 40.0 3.60 8.40
OMI 170317P00045000 P 03/17/17 45.0 8.10 12.50
OMI 170317P00050000 P 03/17/17 50.0 12.70 17.20
OMI 170317P00055000 P 03/17/17 55.0 17.60 22.10

OPRA data is delayed 15 minutes.