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 (2016-07-15)Premium Content


As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OTEX 160819C00025000 C 08/19/16 25.0 33.40 36.10
OTEX 160819C00030000 C 08/19/16 30.0 27.30 31.60
OTEX 160819C00035000 C 08/19/16 35.0 22.30 26.20
OTEX 160819C00040000 C 08/19/16 40.0 17.30 21.60
OTEX 160819C00045000 C 08/19/16 45.0 13.90 16.00
OTEX 160819C00050000 C 08/19/16 50.0 8.50 11.10
OTEX 160819C00055000 C 08/19/16 55.0 4.40 6.10
OTEX 160819C00060000 C 08/19/16 60.0 0.90 1.10
OTEX 160819C00065000 C 08/19/16 65.0 0.05 0.45
OTEX 160819C00070000 C 08/19/16 70.0 0.00 0.15
OTEX 160819P00025000 P 08/19/16 25.0 0.00 0.15
OTEX 160819P00030000 P 08/19/16 30.0 0.00 0.15
OTEX 160819P00035000 P 08/19/16 35.0 0.00 0.15
OTEX 160819P00040000 P 08/19/16 40.0 0.00 0.20
OTEX 160819P00045000 P 08/19/16 45.0 0.00 0.15
OTEX 160819P00050000 P 08/19/16 50.0 0.05 0.40
OTEX 160819P00055000 P 08/19/16 55.0 0.10 0.30
OTEX 160819P00060000 P 08/19/16 60.0 1.45 1.60
OTEX 160819P00065000 P 08/19/16 65.0 5.10 6.00
OTEX 160819P00070000 P 08/19/16 70.0 9.10 11.00
OTEX 160916C00035000 C 09/16/16 35.0 23.40 26.00
OTEX 160916C00040000 C 09/16/16 40.0 18.40 21.00
OTEX 160916C00045000 C 09/16/16 45.0 13.40 16.40
OTEX 160916C00050000 C 09/16/16 50.0 8.60 11.10
OTEX 160916C00055000 C 09/16/16 55.0 4.70 6.30
OTEX 160916C00060000 C 09/16/16 60.0 1.40 1.65
OTEX 160916C00065000 C 09/16/16 65.0 0.20 0.65
OTEX 160916C00070000 C 09/16/16 70.0 0.00 0.20
OTEX 160916C00075000 C 09/16/16 75.0 0.00 0.15
OTEX 160916C00080000 C 09/16/16 80.0 0.00 0.15
OTEX 160916C00085000 C 09/16/16 85.0 0.00 0.15
OTEX 160916C00090000 C 09/16/16 90.0 0.00 0.15
OTEX 160916P00035000 P 09/16/16 35.0 0.00 0.20
OTEX 160916P00040000 P 09/16/16 40.0 0.00 0.25
OTEX 160916P00045000 P 09/16/16 45.0 0.00 0.35
OTEX 160916P00050000 P 09/16/16 50.0 0.00 0.50
OTEX 160916P00055000 P 09/16/16 55.0 0.45 0.70
OTEX 160916P00060000 P 09/16/16 60.0 2.10 2.30
OTEX 160916P00065000 P 09/16/16 65.0 5.10 7.00
OTEX 160916P00070000 P 09/16/16 70.0 9.00 11.50
OTEX 160916P00075000 P 09/16/16 75.0 14.30 16.60
OTEX 160916P00080000 P 09/16/16 80.0 18.70 22.60
OTEX 160916P00085000 P 09/16/16 85.0 24.30 26.80
OTEX 160916P00090000 P 09/16/16 90.0 29.30 31.90
OTEX 161118C00025000 C 11/18/16 25.0 33.80 36.00
OTEX 161118C00030000 C 11/18/16 30.0 28.80 31.00
OTEX 161118C00035000 C 11/18/16 35.0 23.40 26.00
OTEX 161118C00040000 C 11/18/16 40.0 18.70 21.10
OTEX 161118C00045000 C 11/18/16 45.0 13.60 16.20
OTEX 161118C00050000 C 11/18/16 50.0 9.00 11.60
OTEX 161118C00055000 C 11/18/16 55.0 6.00 6.70
OTEX 161118C00060000 C 11/18/16 60.0 3.10 3.90
OTEX 161118C00065000 C 11/18/16 65.0 1.45 1.90
OTEX 161118C00070000 C 11/18/16 70.0 0.40 0.75
OTEX 161118C00075000 C 11/18/16 75.0 0.05 0.40
OTEX 161118P00025000 P 11/18/16 25.0 0.00 0.40
OTEX 161118P00030000 P 11/18/16 30.0 0.00 0.50
OTEX 161118P00035000 P 11/18/16 35.0 0.00 0.35
OTEX 161118P00040000 P 11/18/16 40.0 0.00 0.50
OTEX 161118P00045000 P 11/18/16 45.0 0.20 0.60
OTEX 161118P00050000 P 11/18/16 50.0 0.70 0.95
OTEX 161118P00055000 P 11/18/16 55.0 1.85 2.05
OTEX 161118P00060000 P 11/18/16 60.0 3.40 4.20
OTEX 161118P00065000 P 11/18/16 65.0 6.60 7.50
OTEX 161118P00070000 P 11/18/16 70.0 9.90 12.30
OTEX 161118P00075000 P 11/18/16 75.0 14.40 17.10
OTEX 170217C00030000 C 02/17/17 30.0 28.40 31.00
OTEX 170217C00035000 C 02/17/17 35.0 23.50 26.40
OTEX 170217C00040000 C 02/17/17 40.0 18.50 21.20
OTEX 170217C00045000 C 02/17/17 45.0 14.00 16.60
OTEX 170217C00050000 C 02/17/17 50.0 9.80 12.20
OTEX 170217C00055000 C 02/17/17 55.0 6.70 7.80
OTEX 170217C00060000 C 02/17/17 60.0 4.20 5.10
OTEX 170217C00065000 C 02/17/17 65.0 2.30 3.10
OTEX 170217C00070000 C 02/17/17 70.0 1.05 1.80
OTEX 170217C00075000 C 02/17/17 75.0 0.50 1.05
OTEX 170217C00080000 C 02/17/17 80.0 0.15 0.55
OTEX 170217C00085000 C 02/17/17 85.0 0.00 0.45
OTEX 170217P00030000 P 02/17/17 30.0 0.00 0.50
OTEX 170217P00035000 P 02/17/17 35.0 0.05 0.50
OTEX 170217P00040000 P 02/17/17 40.0 0.25 0.70
OTEX 170217P00045000 P 02/17/17 45.0 0.70 1.05
OTEX 170217P00050000 P 02/17/17 50.0 1.45 1.75
OTEX 170217P00055000 P 02/17/17 55.0 2.65 3.40
OTEX 170217P00060000 P 02/17/17 60.0 5.00 5.50
OTEX 170217P00065000 P 02/17/17 65.0 7.40 8.80
OTEX 170217P00070000 P 02/17/17 70.0 10.70 13.10
OTEX 170217P00075000 P 02/17/17 75.0 15.10 17.30
OTEX 170217P00080000 P 02/17/17 80.0 19.10 22.00
OTEX 170217P00085000 P 02/17/17 85.0 24.20 26.80

OPRA data is delayed 15 minutes.