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 Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PHG 170818C00020000 C 08/18/17 20.0 13.70 18.50
PHG 170818C00022500 C 08/18/17 22.5 11.10 16.00
PHG 170818C00025000 C 08/18/17 25.0 9.00 13.60
PHG 170818C00030000 C 08/18/17 30.0 4.20 7.60
PHG 170818C00035000 C 08/18/17 35.0 1.30 1.90
PHG 170818C00040000 C 08/18/17 40.0 0.05 0.30
PHG 170818C00045000 C 08/18/17 45.0 0.00 0.05
PHG 170818C00050000 C 08/18/17 50.0 0.00 0.35
PHG 170818P00020000 P 08/18/17 20.0 0.00 0.25
PHG 170818P00022500 P 08/18/17 22.5 0.00 0.05
PHG 170818P00025000 P 08/18/17 25.0 0.00 0.45
PHG 170818P00030000 P 08/18/17 30.0 0.00 0.20
PHG 170818P00035000 P 08/18/17 35.0 0.55 0.65
PHG 170818P00040000 P 08/18/17 40.0 3.40 5.40
PHG 170818P00045000 P 08/18/17 45.0 6.70 11.40
PHG 170818P00050000 P 08/18/17 50.0 11.60 16.30
PHG 170915C00020000 C 09/15/17 20.0 14.70 17.80
PHG 170915C00022500 C 09/15/17 22.5 11.10 16.00
PHG 170915C00025000 C 09/15/17 25.0 9.00 13.60
PHG 170915C00030000 C 09/15/17 30.0 4.80 8.60
PHG 170915C00035000 C 09/15/17 35.0 1.65 1.90
PHG 170915C00040000 C 09/15/17 40.0 0.15 0.30
PHG 170915C00045000 C 09/15/17 45.0 0.00 0.10
PHG 170915C00050000 C 09/15/17 50.0 0.00 0.25
PHG 170915P00020000 P 09/15/17 20.0 0.00 0.25
PHG 170915P00022500 P 09/15/17 22.5 0.00 4.50
PHG 170915P00025000 P 09/15/17 25.0 0.00 4.50
PHG 170915P00030000 P 09/15/17 30.0 0.00 4.40
PHG 170915P00035000 P 09/15/17 35.0 0.60 1.00
PHG 170915P00040000 P 09/15/17 40.0 3.70 6.40
PHG 170915P00045000 P 09/15/17 45.0 6.60 11.40
PHG 170915P00050000 P 09/15/17 50.0 11.50 16.40
PHG 171020C00015000 C 10/20/17 15.0 19.00 23.20
PHG 171020C00017500 C 10/20/17 17.5 16.30 21.00
PHG 171020C00020000 C 10/20/17 20.0 14.20 17.50
PHG 171020C00022500 C 10/20/17 22.5 11.40 16.00
PHG 171020C00025000 C 10/20/17 25.0 10.80 12.30
PHG 171020C00030000 C 10/20/17 30.0 5.90 7.90
PHG 171020C00035000 C 10/20/17 35.0 1.95 2.35
PHG 171020C00040000 C 10/20/17 40.0 0.30 0.50
PHG 171020C00045000 C 10/20/17 45.0 0.00 0.55
PHG 171020C00050000 C 10/20/17 50.0 0.00 0.25
PHG 171020P00015000 P 10/20/17 15.0 0.00 0.45
PHG 171020P00017500 P 10/20/17 17.5 0.00 4.50
PHG 171020P00020000 P 10/20/17 20.0 0.00 4.50
PHG 171020P00022500 P 10/20/17 22.5 0.00 4.50
PHG 171020P00025000 P 10/20/17 25.0 0.00 0.35
PHG 171020P00030000 P 10/20/17 30.0 0.05 0.25
PHG 171020P00035000 P 10/20/17 35.0 0.90 1.20
PHG 171020P00040000 P 10/20/17 40.0 3.80 4.80
PHG 171020P00045000 P 10/20/17 45.0 6.60 11.40
PHG 171020P00050000 P 10/20/17 50.0 12.60 15.10
PHG 171215C00020000 C 12/15/17 20.0 14.20 18.30
PHG 171215C00022500 C 12/15/17 22.5 11.50 16.20
PHG 171215C00025000 C 12/15/17 25.0 9.00 13.60
PHG 171215C00030000 C 12/15/17 30.0 5.80 7.50
PHG 171215C00035000 C 12/15/17 35.0 2.50 3.00
PHG 171215C00040000 C 12/15/17 40.0 0.65 0.80
PHG 171215C00045000 C 12/15/17 45.0 0.10 0.30
PHG 171215C00050000 C 12/15/17 50.0 0.00 0.25
PHG 171215P00020000 P 12/15/17 20.0 0.00 0.35
PHG 171215P00022500 P 12/15/17 22.5 0.00 4.50
PHG 171215P00025000 P 12/15/17 25.0 0.00 0.35
PHG 171215P00030000 P 12/15/17 30.0 0.25 0.75
PHG 171215P00035000 P 12/15/17 35.0 1.30 1.70
PHG 171215P00040000 P 12/15/17 40.0 4.20 4.80
PHG 171215P00045000 P 12/15/17 45.0 7.20 11.40
PHG 171215P00050000 P 12/15/17 50.0 11.80 16.30
PHG 180119C00017500 C 01/19/18 17.5 16.80 21.00
PHG 180119C00020000 C 01/19/18 20.0 14.00 18.60
PHG 180119C00022500 C 01/19/18 22.5 11.50 16.20
PHG 180119C00025000 C 01/19/18 25.0 9.00 13.80
PHG 180119C00030000 C 01/19/18 30.0 6.20 7.20
PHG 180119C00035000 C 01/19/18 35.0 2.65 3.10
PHG 180119C00040000 C 01/19/18 40.0 0.75 1.00
PHG 180119C00045000 C 01/19/18 45.0 0.15 0.45
PHG 180119C00050000 C 01/19/18 50.0 0.00 0.25
PHG 180119P00017500 P 01/19/18 17.5 0.00 4.80
PHG 180119P00020000 P 01/19/18 20.0 0.00 0.35
PHG 180119P00022500 P 01/19/18 22.5 0.00 0.25
PHG 180119P00025000 P 01/19/18 25.0 0.00 0.35
PHG 180119P00030000 P 01/19/18 30.0 0.30 0.55
PHG 180119P00035000 P 01/19/18 35.0 1.40 1.90
PHG 180119P00040000 P 01/19/18 40.0 3.90 5.10
PHG 180119P00045000 P 01/19/18 45.0 6.50 11.40
PHG 180119P00050000 P 01/19/18 50.0 12.60 15.90

OPRA data is delayed 15 minutes.