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 (2017-07-21)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHG 171020C00015000 C 10/20/17 15.0 26.30 27.20
PHG 171020C00017500 C 10/20/17 17.5 22.00 26.80
PHG 171020C00020000 C 10/20/17 20.0 20.50 23.30
PHG 171020C00022500 C 10/20/17 22.5 17.00 21.80
PHG 171020C00025000 C 10/20/17 25.0 16.30 17.30
PHG 171020C00030000 C 10/20/17 30.0 11.40 12.50
PHG 171020C00035000 C 10/20/17 35.0 6.60 6.90
PHG 171020C00040000 C 10/20/17 40.0 1.85 2.20
PHG 171020C00045000 C 10/20/17 45.0 0.00 0.10
PHG 171020C00050000 C 10/20/17 50.0 0.00 0.10
PHG 171020C00055000 C 10/20/17 55.0 0.00 0.10
PHG 171020P00015000 P 10/20/17 15.0 0.00 0.05
PHG 171020P00017500 P 10/20/17 17.5 0.00 0.05
PHG 171020P00020000 P 10/20/17 20.0 0.00 0.05
PHG 171020P00022500 P 10/20/17 22.5 0.00 0.05
PHG 171020P00025000 P 10/20/17 25.0 0.00 0.10
PHG 171020P00030000 P 10/20/17 30.0 0.00 0.15
PHG 171020P00035000 P 10/20/17 35.0 0.00 0.10
PHG 171020P00040000 P 10/20/17 40.0 0.15 0.25
PHG 171020P00045000 P 10/20/17 45.0 3.00 4.00
PHG 171020P00050000 P 10/20/17 50.0 6.10 10.50
PHG 171020P00055000 P 10/20/17 55.0 12.90 13.90
PHG 171117C00022500 C 11/17/17 22.5 18.80 19.90
PHG 171117C00025000 C 11/17/17 25.0 14.50 19.20
PHG 171117C00030000 C 11/17/17 30.0 10.90 13.10
PHG 171117C00035000 C 11/17/17 35.0 6.30 7.90
PHG 171117C00040000 C 11/17/17 40.0 2.20 2.60
PHG 171117C00045000 C 11/17/17 45.0 0.30 0.45
PHG 171117C00050000 C 11/17/17 50.0 0.00 0.15
PHG 171117C00055000 C 11/17/17 55.0 0.00 0.10
PHG 171117C00060000 C 11/17/17 60.0 0.00 0.10
PHG 171117P00022500 P 11/17/17 22.5 0.00 0.10
PHG 171117P00025000 P 11/17/17 25.0 0.00 0.10
PHG 171117P00030000 P 11/17/17 30.0 0.00 0.10
PHG 171117P00035000 P 11/17/17 35.0 0.05 0.20
PHG 171117P00040000 P 11/17/17 40.0 0.60 0.75
PHG 171117P00045000 P 11/17/17 45.0 3.10 3.70
PHG 171117P00050000 P 11/17/17 50.0 5.90 10.30
PHG 171117P00055000 P 11/17/17 55.0 10.70 15.50
PHG 171117P00060000 P 11/17/17 60.0 18.00 18.80
PHG 171215C00020000 C 12/15/17 20.0 21.30 22.50
PHG 171215C00022500 C 12/15/17 22.5 17.10 21.80
PHG 171215C00025000 C 12/15/17 25.0 14.50 19.20
PHG 171215C00030000 C 12/15/17 30.0 9.70 14.10
PHG 171215C00035000 C 12/15/17 35.0 6.10 7.40
PHG 171215C00040000 C 12/15/17 40.0 2.60 3.00
PHG 171215C00045000 C 12/15/17 45.0 0.45 0.60
PHG 171215C00050000 C 12/15/17 50.0 0.00 0.15
PHG 171215C00055000 C 12/15/17 55.0 0.00 0.10
PHG 171215C00060000 C 12/15/17 60.0 0.00 0.10
PHG 171215P00020000 P 12/15/17 20.0 0.00 0.10
PHG 171215P00022500 P 12/15/17 22.5 0.00 0.10
PHG 171215P00025000 P 12/15/17 25.0 0.00 0.10
PHG 171215P00030000 P 12/15/17 30.0 0.00 0.15
PHG 171215P00035000 P 12/15/17 35.0 0.10 0.30
PHG 171215P00040000 P 12/15/17 40.0 0.80 1.00
PHG 171215P00045000 P 12/15/17 45.0 3.60 3.80
PHG 171215P00050000 P 12/15/17 50.0 6.80 10.20
PHG 171215P00055000 P 12/15/17 55.0 10.70 15.50
PHG 171215P00060000 P 12/15/17 60.0 18.00 18.80
PHG 180119C00017500 C 01/19/18 17.5 24.20 25.30
PHG 180119C00020000 C 01/19/18 20.0 19.70 24.20
PHG 180119C00022500 C 01/19/18 22.5 17.10 21.80
PHG 180119C00025000 C 01/19/18 25.0 15.20 18.60
PHG 180119C00030000 C 01/19/18 30.0 11.80 12.40
PHG 180119C00035000 C 01/19/18 35.0 7.00 7.50
PHG 180119C00040000 C 01/19/18 40.0 2.85 3.10
PHG 180119C00045000 C 01/19/18 45.0 0.70 0.80
PHG 180119C00050000 C 01/19/18 50.0 0.10 0.30
PHG 180119C00055000 C 01/19/18 55.0 0.00 0.15
PHG 180119C00060000 C 01/19/18 60.0 0.00 0.15
PHG 180119P00017500 P 01/19/18 17.5 0.00 0.40
PHG 180119P00020000 P 01/19/18 20.0 0.00 0.15
PHG 180119P00022500 P 01/19/18 22.5 0.00 0.15
PHG 180119P00025000 P 01/19/18 25.0 0.00 0.15
PHG 180119P00030000 P 01/19/18 30.0 0.00 0.20
PHG 180119P00035000 P 01/19/18 35.0 0.15 0.35
PHG 180119P00040000 P 01/19/18 40.0 1.00 1.15
PHG 180119P00045000 P 01/19/18 45.0 3.70 4.00
PHG 180119P00050000 P 01/19/18 50.0 7.10 9.10
PHG 180119P00055000 P 01/19/18 55.0 10.70 15.50
PHG 180119P00060000 P 01/19/18 60.0 18.00 18.90
PHG 180316C00020000 C 03/16/18 20.0 21.50 22.60
PHG 180316C00022500 C 03/16/18 22.5 17.10 21.80
PHG 180316C00025000 C 03/16/18 25.0 14.70 19.10
PHG 180316C00030000 C 03/16/18 30.0 9.90 14.40
PHG 180316C00035000 C 03/16/18 35.0 7.20 7.60
PHG 180316C00040000 C 03/16/18 40.0 3.40 3.70
PHG 180316C00045000 C 03/16/18 45.0 1.00 1.30
PHG 180316C00050000 C 03/16/18 50.0 0.35 0.55
PHG 180316C00055000 C 03/16/18 55.0 0.05 0.25
PHG 180316C00060000 C 03/16/18 60.0 0.00 0.15
PHG 180316P00020000 P 03/16/18 20.0 0.00 0.15
PHG 180316P00022500 P 03/16/18 22.5 0.00 0.20
PHG 180316P00025000 P 03/16/18 25.0 0.00 0.20
PHG 180316P00030000 P 03/16/18 30.0 0.00 0.20
PHG 180316P00035000 P 03/16/18 35.0 0.35 0.55
PHG 180316P00040000 P 03/16/18 40.0 1.40 1.60
PHG 180316P00045000 P 03/16/18 45.0 4.10 4.40
PHG 180316P00050000 P 03/16/18 50.0 8.00 8.60
PHG 180316P00055000 P 03/16/18 55.0 10.90 15.50
PHG 180316P00060000 P 03/16/18 60.0 18.00 18.80
PHG 180420C00020000 C 04/20/18 20.0 21.30 22.50
PHG 180420C00022500 C 04/20/18 22.5 17.10 21.80
PHG 180420C00025000 C 04/20/18 25.0 14.70 19.30
PHG 180420C00030000 C 04/20/18 30.0 10.00 14.50
PHG 180420C00035000 C 04/20/18 35.0 7.30 7.80
PHG 180420C00040000 C 04/20/18 40.0 3.60 3.90
PHG 180420C00045000 C 04/20/18 45.0 1.25 1.55
PHG 180420C00050000 C 04/20/18 50.0 0.40 0.65
PHG 180420C00055000 C 04/20/18 55.0 0.10 0.35
PHG 180420C00060000 C 04/20/18 60.0 0.00 0.25
PHG 180420P00020000 P 04/20/18 20.0 0.00 0.20
PHG 180420P00022500 P 04/20/18 22.5 0.00 0.45
PHG 180420P00025000 P 04/20/18 25.0 0.00 0.25
PHG 180420P00030000 P 04/20/18 30.0 0.05 0.35
PHG 180420P00035000 P 04/20/18 35.0 0.40 0.65
PHG 180420P00040000 P 04/20/18 40.0 1.60 1.80
PHG 180420P00045000 P 04/20/18 45.0 4.20 4.50
PHG 180420P00050000 P 04/20/18 50.0 8.40 9.10
PHG 180420P00055000 P 04/20/18 55.0 10.90 15.50
PHG 180420P00060000 P 04/20/18 60.0 18.00 18.90
PHG 180615C00020000 C 06/15/18 20.0 21.60 22.90
PHG 180615C00022500 C 06/15/18 22.5 17.40 21.50
PHG 180615C00025000 C 06/15/18 25.0 15.40 19.00
PHG 180615C00030000 C 06/15/18 30.0 10.30 14.30
PHG 180615C00035000 C 06/15/18 35.0 7.50 7.80
PHG 180615C00040000 C 06/15/18 40.0 3.80 4.20
PHG 180615C00045000 C 06/15/18 45.0 1.50 1.80
PHG 180615C00050000 C 06/15/18 50.0 0.60 0.80
PHG 180615C00055000 C 06/15/18 55.0 0.20 0.45
PHG 180615C00060000 C 06/15/18 60.0 0.05 0.35
PHG 180615P00020000 P 06/15/18 20.0 0.00 0.30
PHG 180615P00022500 P 06/15/18 22.5 0.00 0.25
PHG 180615P00025000 P 06/15/18 25.0 0.00 0.30
PHG 180615P00030000 P 06/15/18 30.0 0.20 0.50
PHG 180615P00035000 P 06/15/18 35.0 0.80 0.95
PHG 180615P00040000 P 06/15/18 40.0 2.25 2.45
PHG 180615P00045000 P 06/15/18 45.0 4.90 5.30
PHG 180615P00050000 P 06/15/18 50.0 8.50 9.80
PHG 180615P00055000 P 06/15/18 55.0 13.10 14.50
PHG 180615P00060000 P 06/15/18 60.0 18.30 19.20

OPRA data is delayed 15 minutes.