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 (2017-09-15)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAY 171117C00013000 C 11/17/17 13.0 6.90 7.20
PAY 171117C00014000 C 11/17/17 14.0 5.90 6.20
PAY 171117C00015000 C 11/17/17 15.0 4.90 5.20
PAY 171117C00016000 C 11/17/17 16.0 4.00 4.20
PAY 171117C00017000 C 11/17/17 17.0 3.00 3.20
PAY 171117C00018000 C 11/17/17 18.0 2.05 2.20
PAY 171117C00019000 C 11/17/17 19.0 1.20 1.30
PAY 171117C00020000 C 11/17/17 20.0 0.55 0.60
PAY 171117C00021000 C 11/17/17 21.0 0.15 0.20
PAY 171117C00022000 C 11/17/17 22.0 0.00 0.10
PAY 171117C00023000 C 11/17/17 23.0 0.00 0.05
PAY 171117C00024000 C 11/17/17 24.0 0.00 0.05
PAY 171117C00025000 C 11/17/17 25.0 0.00 0.05
PAY 171117C00026000 C 11/17/17 26.0 0.00 0.05
PAY 171117C00027000 C 11/17/17 27.0 0.00 0.05
PAY 171117C00028000 C 11/17/17 28.0 0.00 0.05
PAY 171117C00029000 C 11/17/17 29.0 0.00 0.05
PAY 171117P00013000 P 11/17/17 13.0 0.00 0.05
PAY 171117P00014000 P 11/17/17 14.0 0.00 0.05
PAY 171117P00015000 P 11/17/17 15.0 0.00 0.05
PAY 171117P00016000 P 11/17/17 16.0 0.00 0.05
PAY 171117P00017000 P 11/17/17 17.0 0.00 0.10
PAY 171117P00018000 P 11/17/17 18.0 0.05 0.10
PAY 171117P00019000 P 11/17/17 19.0 0.15 0.25
PAY 171117P00020000 P 11/17/17 20.0 0.45 0.55
PAY 171117P00021000 P 11/17/17 21.0 1.05 1.15
PAY 171117P00022000 P 11/17/17 22.0 1.95 2.05
PAY 171117P00023000 P 11/17/17 23.0 2.90 3.10
PAY 171117P00024000 P 11/17/17 24.0 3.90 4.10
PAY 171117P00025000 P 11/17/17 25.0 4.90 5.10
PAY 171117P00026000 P 11/17/17 26.0 5.90 6.10
PAY 171117P00027000 P 11/17/17 27.0 6.90 7.10
PAY 171117P00028000 P 11/17/17 28.0 7.90 8.10
PAY 171117P00029000 P 11/17/17 29.0 8.90 9.10
PAY 180119C00008000 C 01/19/18 8.0 12.00 12.30
PAY 180119C00009000 C 01/19/18 9.0 11.00 11.20
PAY 180119C00010000 C 01/19/18 10.0 10.00 10.20
PAY 180119C00011000 C 01/19/18 11.0 9.00 9.20
PAY 180119C00012000 C 01/19/18 12.0 8.00 8.20
PAY 180119C00013000 C 01/19/18 13.0 7.00 7.20
PAY 180119C00014000 C 01/19/18 14.0 6.00 6.20
PAY 180119C00015000 C 01/19/18 15.0 5.10 5.30
PAY 180119C00016000 C 01/19/18 16.0 4.20 4.40
PAY 180119C00017000 C 01/19/18 17.0 3.30 3.50
PAY 180119C00018000 C 01/19/18 18.0 2.55 2.65
PAY 180119C00019000 C 01/19/18 19.0 1.80 1.95
PAY 180119C00020000 C 01/19/18 20.0 1.25 1.35
PAY 180119C00021000 C 01/19/18 21.0 0.80 0.90
PAY 180119C00022000 C 01/19/18 22.0 0.45 0.55
PAY 180119C00023000 C 01/19/18 23.0 0.25 0.35
PAY 180119C00024000 C 01/19/18 24.0 0.15 0.20
PAY 180119C00025000 C 01/19/18 25.0 0.10 0.15
PAY 180119C00026000 C 01/19/18 26.0 0.05 0.15
PAY 180119C00027000 C 01/19/18 27.0 0.00 0.10
PAY 180119C00028000 C 01/19/18 28.0 0.00 0.10
PAY 180119C00029000 C 01/19/18 29.0 0.00 0.05
PAY 180119C00030000 C 01/19/18 30.0 0.00 0.05
PAY 180119C00031000 C 01/19/18 31.0 0.00 0.10
PAY 180119C00032000 C 01/19/18 32.0 0.00 0.10
PAY 180119C00033000 C 01/19/18 33.0 0.00 0.05
PAY 180119C00034000 C 01/19/18 34.0 0.00 0.05
PAY 180119C00035000 C 01/19/18 35.0 0.00 0.05
PAY 180119C00037000 C 01/19/18 37.0 0.00 0.05
PAY 180119C00040000 C 01/19/18 40.0 0.00 0.05
PAY 180119C00045000 C 01/19/18 45.0 0.00 0.05
PAY 180119P00008000 P 01/19/18 8.0 0.00 0.05
PAY 180119P00009000 P 01/19/18 9.0 0.00 0.05
PAY 180119P00010000 P 01/19/18 10.0 0.00 0.05
PAY 180119P00011000 P 01/19/18 11.0 0.00 0.10
PAY 180119P00012000 P 01/19/18 12.0 0.00 0.10
PAY 180119P00013000 P 01/19/18 13.0 0.00 0.10
PAY 180119P00014000 P 01/19/18 14.0 0.05 0.15
PAY 180119P00015000 P 01/19/18 15.0 0.05 0.15
PAY 180119P00016000 P 01/19/18 16.0 0.15 0.20
PAY 180119P00017000 P 01/19/18 17.0 0.25 0.35
PAY 180119P00018000 P 01/19/18 18.0 0.45 0.50
PAY 180119P00019000 P 01/19/18 19.0 0.70 0.80
PAY 180119P00020000 P 01/19/18 20.0 1.15 1.20
PAY 180119P00021000 P 01/19/18 21.0 1.65 1.75
PAY 180119P00022000 P 01/19/18 22.0 2.35 2.45
PAY 180119P00023000 P 01/19/18 23.0 3.10 3.30
PAY 180119P00024000 P 01/19/18 24.0 4.00 4.20
PAY 180119P00025000 P 01/19/18 25.0 4.90 5.10
PAY 180119P00026000 P 01/19/18 26.0 5.90 6.10
PAY 180119P00027000 P 01/19/18 27.0 6.90 7.10
PAY 180119P00028000 P 01/19/18 28.0 7.90 8.10
PAY 180119P00029000 P 01/19/18 29.0 8.90 9.10
PAY 180119P00030000 P 01/19/18 30.0 9.90 10.10
PAY 180119P00031000 P 01/19/18 31.0 10.90 11.10
PAY 180119P00032000 P 01/19/18 32.0 11.90 12.10
PAY 180119P00033000 P 01/19/18 33.0 12.90 13.10
PAY 180119P00034000 P 01/19/18 34.0 13.90 14.10
PAY 180119P00035000 P 01/19/18 35.0 14.90 15.10
PAY 180119P00037000 P 01/19/18 37.0 16.90 17.10
PAY 180119P00040000 P 01/19/18 40.0 19.90 20.10
PAY 180119P00045000 P 01/19/18 45.0 24.90 25.10
PAY 180420C00011000 C 04/20/18 11.0 9.00 9.40
PAY 180420C00012000 C 04/20/18 12.0 7.70 8.70
PAY 180420C00013000 C 04/20/18 13.0 7.20 7.40
PAY 180420C00014000 C 04/20/18 14.0 6.20 6.50
PAY 180420C00015000 C 04/20/18 15.0 5.30 5.60
PAY 180420C00016000 C 04/20/18 16.0 4.50 4.70
PAY 180420C00017000 C 04/20/18 17.0 3.70 3.90
PAY 180420C00018000 C 04/20/18 18.0 3.00 3.20
PAY 180420C00019000 C 04/20/18 19.0 2.35 2.50
PAY 180420C00020000 C 04/20/18 20.0 1.80 1.95
PAY 180420C00021000 C 04/20/18 21.0 1.35 1.45
PAY 180420C00022000 C 04/20/18 22.0 1.00 1.10
PAY 180420C00023000 C 04/20/18 23.0 0.70 0.80
PAY 180420C00024000 C 04/20/18 24.0 0.50 0.60
PAY 180420C00025000 C 04/20/18 25.0 0.35 0.45
PAY 180420C00026000 C 04/20/18 26.0 0.25 0.35
PAY 180420C00027000 C 04/20/18 27.0 0.15 0.25
PAY 180420C00028000 C 04/20/18 28.0 0.10 0.20
PAY 180420C00029000 C 04/20/18 29.0 0.05 0.15
PAY 180420C00030000 C 04/20/18 30.0 0.05 0.15
PAY 180420P00011000 P 04/20/18 11.0 0.05 0.15
PAY 180420P00012000 P 04/20/18 12.0 0.05 0.15
PAY 180420P00013000 P 04/20/18 13.0 0.10 0.20
PAY 180420P00014000 P 04/20/18 14.0 0.15 0.25
PAY 180420P00015000 P 04/20/18 15.0 0.25 0.35
PAY 180420P00016000 P 04/20/18 16.0 0.40 0.50
PAY 180420P00017000 P 04/20/18 17.0 0.60 0.70
PAY 180420P00018000 P 04/20/18 18.0 0.85 0.90
PAY 180420P00019000 P 04/20/18 19.0 1.20 1.30
PAY 180420P00020000 P 04/20/18 20.0 1.65 1.70
PAY 180420P00021000 P 04/20/18 21.0 2.15 2.25
PAY 180420P00022000 P 04/20/18 22.0 2.80 2.90
PAY 180420P00023000 P 04/20/18 23.0 3.50 3.70
PAY 180420P00024000 P 04/20/18 24.0 4.30 4.50
PAY 180420P00025000 P 04/20/18 25.0 5.10 5.30
PAY 180420P00026000 P 04/20/18 26.0 6.00 6.20
PAY 180420P00027000 P 04/20/18 27.0 6.90 7.20
PAY 180420P00028000 P 04/20/18 28.0 7.50 8.20
PAY 180420P00029000 P 04/20/18 29.0 8.70 9.20
PAY 180420P00030000 P 04/20/18 30.0 9.70 10.20
PAY 190118C00003000 C 01/18/19 3.0 16.60 18.60
PAY 190118C00005000 C 01/18/19 5.0 14.10 17.30
PAY 190118C00008000 C 01/18/19 8.0 10.30 14.40
PAY 190118C00010000 C 01/18/19 10.0 10.10 11.50
PAY 190118C00013000 C 01/18/19 13.0 7.80 8.20
PAY 190118C00015000 C 01/18/19 15.0 6.20 6.40
PAY 190118C00017000 C 01/18/19 17.0 4.80 5.10
PAY 190118C00020000 C 01/18/19 20.0 3.00 3.40
PAY 190118C00022000 C 01/18/19 22.0 2.20 2.45
PAY 190118C00025000 C 01/18/19 25.0 1.30 1.55
PAY 190118C00027000 C 01/18/19 27.0 0.90 1.10
PAY 190118C00030000 C 01/18/19 30.0 0.50 0.70
PAY 190118C00035000 C 01/18/19 35.0 0.25 0.30
PAY 190118P00003000 P 01/18/19 3.0 0.00 0.05
PAY 190118P00005000 P 01/18/19 5.0 0.00 0.10
PAY 190118P00008000 P 01/18/19 8.0 0.05 0.20
PAY 190118P00010000 P 01/18/19 10.0 0.15 0.30
PAY 190118P00013000 P 01/18/19 13.0 0.45 0.60
PAY 190118P00015000 P 01/18/19 15.0 0.80 1.00
PAY 190118P00017000 P 01/18/19 17.0 1.40 1.60
PAY 190118P00020000 P 01/18/19 20.0 2.60 2.80
PAY 190118P00022000 P 01/18/19 22.0 3.70 4.00
PAY 190118P00025000 P 01/18/19 25.0 5.70 6.20
PAY 190118P00027000 P 01/18/19 27.0 7.40 7.70
PAY 190118P00030000 P 01/18/19 30.0 10.00 10.30
PAY 190118P00035000 P 01/18/19 35.0 14.00 16.10
PAY 200117C00003000 C 01/17/20 3.0 16.00 18.30
PAY 200117C00005000 C 01/17/20 5.0 13.30 17.60
PAY 200117C00008000 C 01/17/20 8.0 10.70 15.00
PAY 200117C00010000 C 01/17/20 10.0 10.60 11.50
PAY 200117C00013000 C 01/17/20 13.0 8.50 8.90
PAY 200117C00015000 C 01/17/20 15.0 7.10 7.40
PAY 200117C00017000 C 01/17/20 17.0 5.90 6.20
PAY 200117C00020000 C 01/17/20 20.0 4.30 4.60
PAY 200117C00022000 C 01/17/20 22.0 3.40 3.70
PAY 200117C00025000 C 01/17/20 25.0 2.45 2.75
PAY 200117C00027000 C 01/17/20 27.0 1.95 2.25
PAY 200117C00030000 C 01/17/20 30.0 1.40 1.65
PAY 200117C00035000 C 01/17/20 35.0 0.80 1.05
PAY 200117P00003000 P 01/17/20 3.0 0.00 0.10
PAY 200117P00005000 P 01/17/20 5.0 0.05 0.20
PAY 200117P00008000 P 01/17/20 8.0 0.20 0.40
PAY 200117P00010000 P 01/17/20 10.0 0.40 0.60
PAY 200117P00013000 P 01/17/20 13.0 0.95 1.15
PAY 200117P00015000 P 01/17/20 15.0 1.45 1.65
PAY 200117P00017000 P 01/17/20 17.0 2.05 2.35
PAY 200117P00020000 P 01/17/20 20.0 3.40 3.70
PAY 200117P00022000 P 01/17/20 22.0 4.50 4.80
PAY 200117P00025000 P 01/17/20 25.0 6.50 6.80
PAY 200117P00027000 P 01/17/20 27.0 8.00 8.30
PAY 200117P00030000 P 01/17/20 30.0 10.40 10.80
PAY 200117P00035000 P 01/17/20 35.0 14.90 15.40

OPRA data is delayed 15 minutes.