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 (2017-08-11)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PAYX 171117C00040000 C 11/17/17 40.0 23.90 24.10
PAYX 171117C00042500 C 11/17/17 42.5 21.40 21.60
PAYX 171117C00045000 C 11/17/17 45.0 18.90 19.40
PAYX 171117C00047500 C 11/17/17 47.5 16.40 16.80
PAYX 171117C00050000 C 11/17/17 50.0 13.90 14.20
PAYX 171117C00052500 C 11/17/17 52.5 11.40 11.70
PAYX 171117C00055000 C 11/17/17 55.0 8.90 9.30
PAYX 171117C00057500 C 11/17/17 57.5 6.40 6.70
PAYX 171117C00060000 C 11/17/17 60.0 4.00 4.10
PAYX 171117C00062500 C 11/17/17 62.5 1.70 1.85
PAYX 171117C00065000 C 11/17/17 65.0 0.35 0.50
PAYX 171117C00067500 C 11/17/17 67.5 0.10 0.15
PAYX 171117C00070000 C 11/17/17 70.0 0.00 0.10
PAYX 171117C00072500 C 11/17/17 72.5 0.00 0.10
PAYX 171117C00075000 C 11/17/17 75.0 0.00 0.05
PAYX 171117C00080000 C 11/17/17 80.0 0.00 0.05
PAYX 171117C00085000 C 11/17/17 85.0 0.00 0.05
PAYX 171117P00040000 P 11/17/17 40.0 0.00 0.05
PAYX 171117P00042500 P 11/17/17 42.5 0.00 0.05
PAYX 171117P00045000 P 11/17/17 45.0 0.00 0.05
PAYX 171117P00047500 P 11/17/17 47.5 0.00 0.05
PAYX 171117P00050000 P 11/17/17 50.0 0.00 0.10
PAYX 171117P00052500 P 11/17/17 52.5 0.00 0.05
PAYX 171117P00055000 P 11/17/17 55.0 0.00 0.15
PAYX 171117P00057500 P 11/17/17 57.5 0.00 0.20
PAYX 171117P00060000 P 11/17/17 60.0 0.10 0.20
PAYX 171117P00062500 P 11/17/17 62.5 0.50 0.65
PAYX 171117P00065000 P 11/17/17 65.0 1.80 1.95
PAYX 171117P00067500 P 11/17/17 67.5 3.90 4.20
PAYX 171117P00070000 P 11/17/17 70.0 6.30 6.60
PAYX 171117P00072500 P 11/17/17 72.5 8.90 9.10
PAYX 171117P00075000 P 11/17/17 75.0 10.90 11.80
PAYX 171117P00080000 P 11/17/17 80.0 16.30 16.70
PAYX 171117P00085000 P 11/17/17 85.0 21.30 21.60
PAYX 171215C00040000 C 12/15/17 40.0 23.90 24.20
PAYX 171215C00042500 C 12/15/17 42.5 21.40 21.70
PAYX 171215C00045000 C 12/15/17 45.0 18.90 19.20
PAYX 171215C00047500 C 12/15/17 47.5 16.40 16.70
PAYX 171215C00050000 C 12/15/17 50.0 13.90 14.30
PAYX 171215C00052500 C 12/15/17 52.5 11.40 11.70
PAYX 171215C00055000 C 12/15/17 55.0 8.90 9.20
PAYX 171215C00057500 C 12/15/17 57.5 6.40 6.70
PAYX 171215C00060000 C 12/15/17 60.0 4.00 4.30
PAYX 171215C00062500 C 12/15/17 62.5 2.05 2.15
PAYX 171215C00065000 C 12/15/17 65.0 0.70 0.85
PAYX 171215C00067500 C 12/15/17 67.5 0.15 0.30
PAYX 171215C00070000 C 12/15/17 70.0 0.00 0.10
PAYX 171215C00072500 C 12/15/17 72.5 0.00 0.10
PAYX 171215C00075000 C 12/15/17 75.0 0.00 0.10
PAYX 171215P00040000 P 12/15/17 40.0 0.00 0.05
PAYX 171215P00042500 P 12/15/17 42.5 0.00 0.05
PAYX 171215P00045000 P 12/15/17 45.0 0.00 0.10
PAYX 171215P00047500 P 12/15/17 47.5 0.00 0.10
PAYX 171215P00050000 P 12/15/17 50.0 0.00 0.15
PAYX 171215P00052500 P 12/15/17 52.5 0.05 0.15
PAYX 171215P00055000 P 12/15/17 55.0 0.05 0.15
PAYX 171215P00057500 P 12/15/17 57.5 0.10 0.25
PAYX 171215P00060000 P 12/15/17 60.0 0.30 0.45
PAYX 171215P00062500 P 12/15/17 62.5 0.85 1.00
PAYX 171215P00065000 P 12/15/17 65.0 2.10 2.25
PAYX 171215P00067500 P 12/15/17 67.5 4.00 4.30
PAYX 171215P00070000 P 12/15/17 70.0 6.40 6.70
PAYX 171215P00072500 P 12/15/17 72.5 8.80 9.10
PAYX 171215P00075000 P 12/15/17 75.0 11.30 11.60
PAYX 180119C00025000 C 01/19/18 25.0 38.80 39.10
PAYX 180119C00030000 C 01/19/18 30.0 32.00 34.10
PAYX 180119C00032500 C 01/19/18 32.5 30.00 31.60
PAYX 180119C00035000 C 01/19/18 35.0 27.00 29.10
PAYX 180119C00037500 C 01/19/18 37.5 24.10 26.90
PAYX 180119C00040000 C 01/19/18 40.0 23.60 24.10
PAYX 180119C00042500 C 01/19/18 42.5 19.10 22.10
PAYX 180119C00045000 C 01/19/18 45.0 18.00 19.40
PAYX 180119C00047500 C 01/19/18 47.5 15.70 16.80
PAYX 180119C00050000 C 01/19/18 50.0 13.90 14.30
PAYX 180119C00052500 C 01/19/18 52.5 11.20 11.70
PAYX 180119C00055000 C 01/19/18 55.0 8.50 9.20
PAYX 180119C00057500 C 01/19/18 57.5 6.50 6.80
PAYX 180119C00060000 C 01/19/18 60.0 4.40 4.60
PAYX 180119C00062500 C 01/19/18 62.5 2.55 2.75
PAYX 180119C00065000 C 01/19/18 65.0 1.25 1.35
PAYX 180119C00067500 C 01/19/18 67.5 0.45 0.65
PAYX 180119C00070000 C 01/19/18 70.0 0.15 0.25
PAYX 180119C00072500 C 01/19/18 72.5 0.00 0.20
PAYX 180119C00075000 C 01/19/18 75.0 0.00 0.10
PAYX 180119C00080000 C 01/19/18 80.0 0.00 0.10
PAYX 180119P00025000 P 01/19/18 25.0 0.00 0.05
PAYX 180119P00030000 P 01/19/18 30.0 0.00 0.05
PAYX 180119P00032500 P 01/19/18 32.5 0.00 0.05
PAYX 180119P00035000 P 01/19/18 35.0 0.00 0.05
PAYX 180119P00037500 P 01/19/18 37.5 0.00 0.05
PAYX 180119P00040000 P 01/19/18 40.0 0.00 0.10
PAYX 180119P00042500 P 01/19/18 42.5 0.00 0.10
PAYX 180119P00045000 P 01/19/18 45.0 0.00 0.20
PAYX 180119P00047500 P 01/19/18 47.5 0.00 0.20
PAYX 180119P00050000 P 01/19/18 50.0 0.05 0.15
PAYX 180119P00052500 P 01/19/18 52.5 0.05 0.20
PAYX 180119P00055000 P 01/19/18 55.0 0.15 0.30
PAYX 180119P00057500 P 01/19/18 57.5 0.40 0.45
PAYX 180119P00060000 P 01/19/18 60.0 0.70 0.85
PAYX 180119P00062500 P 01/19/18 62.5 1.40 1.55
PAYX 180119P00065000 P 01/19/18 65.0 2.55 2.75
PAYX 180119P00067500 P 01/19/18 67.5 4.20 4.50
PAYX 180119P00070000 P 01/19/18 70.0 6.40 6.70
PAYX 180119P00072500 P 01/19/18 72.5 8.80 9.10
PAYX 180119P00075000 P 01/19/18 75.0 11.30 11.60
PAYX 180119P00080000 P 01/19/18 80.0 16.20 16.60
PAYX 180316C00035000 C 03/16/18 35.0 28.90 29.20
PAYX 180316C00037500 C 03/16/18 37.5 25.20 27.80
PAYX 180316C00040000 C 03/16/18 40.0 23.90 24.10
PAYX 180316C00042500 C 03/16/18 42.5 21.10 21.90
PAYX 180316C00045000 C 03/16/18 45.0 18.90 19.20
PAYX 180316C00047500 C 03/16/18 47.5 16.40 16.90
PAYX 180316C00050000 C 03/16/18 50.0 13.90 14.30
PAYX 180316C00052500 C 03/16/18 52.5 11.40 11.70
PAYX 180316C00055000 C 03/16/18 55.0 9.00 9.30
PAYX 180316C00057500 C 03/16/18 57.5 6.70 7.00
PAYX 180316C00060000 C 03/16/18 60.0 4.70 4.90
PAYX 180316C00062500 C 03/16/18 62.5 3.00 3.20
PAYX 180316C00065000 C 03/16/18 65.0 1.70 1.85
PAYX 180316C00067500 C 03/16/18 67.5 0.85 1.00
PAYX 180316C00070000 C 03/16/18 70.0 0.35 0.45
PAYX 180316C00072500 C 03/16/18 72.5 0.10 0.20
PAYX 180316C00075000 C 03/16/18 75.0 0.00 0.20
PAYX 180316P00035000 P 03/16/18 35.0 0.00 0.10
PAYX 180316P00037500 P 03/16/18 37.5 0.00 0.15
PAYX 180316P00040000 P 03/16/18 40.0 0.00 0.20
PAYX 180316P00042500 P 03/16/18 42.5 0.00 0.25
PAYX 180316P00045000 P 03/16/18 45.0 0.00 0.30
PAYX 180316P00047500 P 03/16/18 47.5 0.10 0.20
PAYX 180316P00050000 P 03/16/18 50.0 0.15 0.25
PAYX 180316P00052500 P 03/16/18 52.5 0.25 0.35
PAYX 180316P00055000 P 03/16/18 55.0 0.40 0.55
PAYX 180316P00057500 P 03/16/18 57.5 0.75 0.85
PAYX 180316P00060000 P 03/16/18 60.0 1.25 1.40
PAYX 180316P00062500 P 03/16/18 62.5 2.10 2.25
PAYX 180316P00065000 P 03/16/18 65.0 3.30 3.50
PAYX 180316P00067500 P 03/16/18 67.5 4.90 5.20
PAYX 180316P00070000 P 03/16/18 70.0 6.90 7.20
PAYX 180316P00072500 P 03/16/18 72.5 9.20 9.50
PAYX 180316P00075000 P 03/16/18 75.0 11.60 11.90
PAYX 190118C00030000 C 01/18/19 30.0 33.40 34.70
PAYX 190118C00032500 C 01/18/19 32.5 29.10 34.00
PAYX 190118C00035000 C 01/18/19 35.0 26.70 31.20
PAYX 190118C00037500 C 01/18/19 37.5 24.10 28.90
PAYX 190118C00040000 C 01/18/19 40.0 21.60 26.30
PAYX 190118C00042500 C 01/18/19 42.5 19.20 23.20
PAYX 190118C00045000 C 01/18/19 45.0 18.40 19.70
PAYX 190118C00047500 C 01/18/19 47.5 16.10 17.40
PAYX 190118C00050000 C 01/18/19 50.0 13.90 14.60
PAYX 190118C00052500 C 01/18/19 52.5 11.70 12.70
PAYX 190118C00055000 C 01/18/19 55.0 9.70 10.10
PAYX 190118C00057500 C 01/18/19 57.5 7.70 8.20
PAYX 190118C00060000 C 01/18/19 60.0 6.20 6.50
PAYX 190118C00062500 C 01/18/19 62.5 4.80 5.00
PAYX 190118C00065000 C 01/18/19 65.0 3.50 3.80
PAYX 190118C00067500 C 01/18/19 67.5 2.55 2.80
PAYX 190118C00070000 C 01/18/19 70.0 1.80 2.00
PAYX 190118C00072500 C 01/18/19 72.5 1.15 1.40
PAYX 190118C00075000 C 01/18/19 75.0 0.70 0.95
PAYX 190118C00080000 C 01/18/19 80.0 0.25 0.50
PAYX 190118P00030000 P 01/18/19 30.0 0.00 0.50
PAYX 190118P00032500 P 01/18/19 32.5 0.15 0.25
PAYX 190118P00035000 P 01/18/19 35.0 0.20 0.35
PAYX 190118P00037500 P 01/18/19 37.5 0.25 0.40
PAYX 190118P00040000 P 01/18/19 40.0 0.35 0.50
PAYX 190118P00042500 P 01/18/19 42.5 0.40 0.60
PAYX 190118P00045000 P 01/18/19 45.0 0.55 0.80
PAYX 190118P00047500 P 01/18/19 47.5 0.75 0.95
PAYX 190118P00050000 P 01/18/19 50.0 1.05 1.25
PAYX 190118P00052500 P 01/18/19 52.5 1.45 1.75
PAYX 190118P00055000 P 01/18/19 55.0 1.95 2.30
PAYX 190118P00057500 P 01/18/19 57.5 2.65 2.85
PAYX 190118P00060000 P 01/18/19 60.0 3.50 3.70
PAYX 190118P00062500 P 01/18/19 62.5 4.50 4.80
PAYX 190118P00065000 P 01/18/19 65.0 5.80 6.30
PAYX 190118P00067500 P 01/18/19 67.5 7.20 7.70
PAYX 190118P00070000 P 01/18/19 70.0 8.90 9.70
PAYX 190118P00072500 P 01/18/19 72.5 10.80 11.20
PAYX 190118P00075000 P 01/18/19 75.0 12.40 13.20
PAYX 190118P00080000 P 01/18/19 80.0 16.70 17.90

OPRA data is delayed 15 minutes.