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 (2016-07-22)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PF 161021C00030000 C 10/21/16 30.0 18.40 21.50
PF 161021C00032500 C 10/21/16 32.5 15.00 19.10
PF 161021C00035000 C 10/21/16 35.0 12.90 16.80
PF 161021C00037500 C 10/21/16 37.5 10.00 14.60
PF 161021C00040000 C 10/21/16 40.0 7.50 12.10
PF 161021C00042500 C 10/21/16 42.5 5.00 9.80
PF 161021C00045000 C 10/21/16 45.0 2.70 5.90
PF 161021C00047500 C 10/21/16 47.5 2.25 5.00
PF 161021C00050000 C 10/21/16 50.0 0.90 1.20
PF 161021C00052500 C 10/21/16 52.5 0.20 0.40
PF 161021C00055000 C 10/21/16 55.0 0.05 0.25
PF 161021C00057500 C 10/21/16 57.5 0.00 4.80
PF 161021C00060000 C 10/21/16 60.0 0.00 4.80
PF 161021C00065000 C 10/21/16 65.0 0.00 0.90
PF 161021C00070000 C 10/21/16 70.0 0.00 4.80
PF 161021P00030000 P 10/21/16 30.0 0.00 4.80
PF 161021P00032500 P 10/21/16 32.5 0.00 4.80
PF 161021P00035000 P 10/21/16 35.0 0.00 4.80
PF 161021P00037500 P 10/21/16 37.5 0.00 4.70
PF 161021P00040000 P 10/21/16 40.0 0.00 4.80
PF 161021P00042500 P 10/21/16 42.5 0.00 4.80
PF 161021P00045000 P 10/21/16 45.0 0.05 0.25
PF 161021P00047500 P 10/21/16 47.5 0.30 0.50
PF 161021P00050000 P 10/21/16 50.0 1.15 1.35
PF 161021P00052500 P 10/21/16 52.5 2.25 5.10
PF 161021P00055000 P 10/21/16 55.0 2.95 7.30
PF 161021P00057500 P 10/21/16 57.5 5.30 9.90
PF 161021P00060000 P 10/21/16 60.0 7.90 12.20
PF 161021P00065000 P 10/21/16 65.0 12.90 17.50
PF 161021P00070000 P 10/21/16 70.0 18.00 21.50
PF 161118C00030000 C 11/18/16 30.0 18.70 21.00
PF 161118C00032500 C 11/18/16 32.5 14.90 19.10
PF 161118C00035000 C 11/18/16 35.0 12.30 16.20
PF 161118C00037500 C 11/18/16 37.5 10.00 14.50
PF 161118C00040000 C 11/18/16 40.0 7.50 12.00
PF 161118C00042500 C 11/18/16 42.5 5.10 8.90
PF 161118C00045000 C 11/18/16 45.0 5.00 5.40
PF 161118C00047500 C 11/18/16 47.5 2.95 3.40
PF 161118C00050000 C 11/18/16 50.0 1.50 1.75
PF 161118C00052500 C 11/18/16 52.5 0.60 0.80
PF 161118C00055000 C 11/18/16 55.0 0.20 0.40
PF 161118C00057500 C 11/18/16 57.5 0.00 0.25
PF 161118C00060000 C 11/18/16 60.0 0.00 0.25
PF 161118C00065000 C 11/18/16 65.0 0.00 0.30
PF 161118C00070000 C 11/18/16 70.0 0.00 0.30
PF 161118P00030000 P 11/18/16 30.0 0.00 0.35
PF 161118P00032500 P 11/18/16 32.5 0.00 0.35
PF 161118P00035000 P 11/18/16 35.0 0.00 0.35
PF 161118P00037500 P 11/18/16 37.5 0.00 0.35
PF 161118P00040000 P 11/18/16 40.0 0.00 0.25
PF 161118P00042500 P 11/18/16 42.5 0.05 0.25
PF 161118P00045000 P 11/18/16 45.0 0.25 0.50
PF 161118P00047500 P 11/18/16 47.5 0.75 0.95
PF 161118P00050000 P 11/18/16 50.0 1.75 1.95
PF 161118P00052500 P 11/18/16 52.5 3.30 3.60
PF 161118P00055000 P 11/18/16 55.0 5.30 5.70
PF 161118P00057500 P 11/18/16 57.5 5.50 9.80
PF 161118P00060000 P 11/18/16 60.0 7.90 12.40
PF 161118P00065000 P 11/18/16 65.0 12.90 17.30
PF 161118P00070000 P 11/18/16 70.0 18.90 21.00
PF 161216C00025000 C 12/16/16 25.0 23.90 26.00
PF 161216C00027500 C 12/16/16 27.5 19.90 23.90
PF 161216C00030000 C 12/16/16 30.0 17.30 21.30
PF 161216C00032500 C 12/16/16 32.5 14.90 18.80
PF 161216C00035000 C 12/16/16 35.0 12.30 16.70
PF 161216C00037500 C 12/16/16 37.5 10.00 14.40
PF 161216C00040000 C 12/16/16 40.0 7.50 11.10
PF 161216C00042500 C 12/16/16 42.5 5.30 8.70
PF 161216C00045000 C 12/16/16 45.0 5.10 5.60
PF 161216C00047500 C 12/16/16 47.5 3.10 3.70
PF 161216C00050000 C 12/16/16 50.0 1.80 2.15
PF 161216C00052500 C 12/16/16 52.5 1.00 1.10
PF 161216C00055000 C 12/16/16 55.0 0.40 0.55
PF 161216C00057500 C 12/16/16 57.5 0.00 4.70
PF 161216C00060000 C 12/16/16 60.0 0.00 0.25
PF 161216C00065000 C 12/16/16 65.0 0.00 0.40
PF 161216C00070000 C 12/16/16 70.0 0.00 0.35
PF 161216P00025000 P 12/16/16 25.0 0.00 0.25
PF 161216P00027500 P 12/16/16 27.5 0.00 0.40
PF 161216P00030000 P 12/16/16 30.0 0.00 0.40
PF 161216P00032500 P 12/16/16 32.5 0.00 0.40
PF 161216P00035000 P 12/16/16 35.0 0.00 0.40
PF 161216P00037500 P 12/16/16 37.5 0.00 4.80
PF 161216P00040000 P 12/16/16 40.0 0.00 0.25
PF 161216P00042500 P 12/16/16 42.5 0.15 0.35
PF 161216P00045000 P 12/16/16 45.0 0.45 0.70
PF 161216P00047500 P 12/16/16 47.5 1.10 1.30
PF 161216P00050000 P 12/16/16 50.0 2.00 2.40
PF 161216P00052500 P 12/16/16 52.5 3.60 4.10
PF 161216P00055000 P 12/16/16 55.0 5.60 6.10
PF 161216P00057500 P 12/16/16 57.5 5.90 10.20
PF 161216P00060000 P 12/16/16 60.0 8.10 12.70
PF 161216P00065000 P 12/16/16 65.0 13.10 17.50
PF 161216P00070000 P 12/16/16 70.0 18.90 21.30
PF 170317C00027500 C 03/17/17 27.5 20.20 23.80
PF 170317C00030000 C 03/17/17 30.0 17.50 22.20
PF 170317C00032500 C 03/17/17 32.5 15.00 19.70
PF 170317C00035000 C 03/17/17 35.0 12.50 17.20
PF 170317C00037500 C 03/17/17 37.5 10.10 14.70
PF 170317C00040000 C 03/17/17 40.0 7.70 12.40
PF 170317C00042500 C 03/17/17 42.5 7.60 8.10
PF 170317C00045000 C 03/17/17 45.0 5.40 6.30
PF 170317C00047500 C 03/17/17 47.5 3.80 4.40
PF 170317C00050000 C 03/17/17 50.0 2.70 2.85
PF 170317C00052500 C 03/17/17 52.5 1.55 1.85
PF 170317C00055000 C 03/17/17 55.0 0.50 1.10
PF 170317C00057500 C 03/17/17 57.5 0.45 0.80
PF 170317C00060000 C 03/17/17 60.0 0.20 0.50
PF 170317C00065000 C 03/17/17 65.0 0.00 0.25
PF 170317C00070000 C 03/17/17 70.0 0.00 0.25
PF 170317P00027500 P 03/17/17 27.5 0.00 4.80
PF 170317P00030000 P 03/17/17 30.0 0.00 4.80
PF 170317P00032500 P 03/17/17 32.5 0.00 1.00
PF 170317P00035000 P 03/17/17 35.0 0.00 4.80
PF 170317P00037500 P 03/17/17 37.5 0.00 4.80
PF 170317P00040000 P 03/17/17 40.0 0.25 0.55
PF 170317P00042500 P 03/17/17 42.5 0.60 0.90
PF 170317P00045000 P 03/17/17 45.0 1.15 1.45
PF 170317P00047500 P 03/17/17 47.5 2.00 2.40
PF 170317P00050000 P 03/17/17 50.0 3.10 3.40
PF 170317P00052500 P 03/17/17 52.5 4.30 4.90
PF 170317P00055000 P 03/17/17 55.0 4.40 7.30
PF 170317P00057500 P 03/17/17 57.5 6.30 10.80
PF 170317P00060000 P 03/17/17 60.0 9.30 11.90
PF 170317P00065000 P 03/17/17 65.0 13.40 18.00
PF 170317P00070000 P 03/17/17 70.0 19.20 21.60

OPRA data is delayed 15 minutes.