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 (2016-08-05)Premium Content


As of Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PII 160916C00040000 C 09/16/16 40.0 49.20 51.20
PII 160916C00045000 C 09/16/16 45.0 43.50 46.20
PII 160916C00050000 C 09/16/16 50.0 39.20 41.20
PII 160916C00055000 C 09/16/16 55.0 34.40 36.20
PII 160916C00060000 C 09/16/16 60.0 29.50 31.20
PII 160916C00065000 C 09/16/16 65.0 24.50 26.20
PII 160916C00070000 C 09/16/16 70.0 19.80 21.20
PII 160916C00075000 C 09/16/16 75.0 15.80 15.90
PII 160916C00080000 C 09/16/16 80.0 9.90 11.20
PII 160916C00085000 C 09/16/16 85.0 5.80 6.40
PII 160916C00090000 C 09/16/16 90.0 2.50 2.85
PII 160916C00095000 C 09/16/16 95.0 0.70 1.00
PII 160916C00100000 C 09/16/16 100.0 0.15 0.60
PII 160916C00105000 C 09/16/16 105.0 0.05 0.40
PII 160916C00110000 C 09/16/16 110.0 0.00 0.30
PII 160916C00115000 C 09/16/16 115.0 0.00 0.20
PII 160916C00120000 C 09/16/16 120.0 0.00 0.15
PII 160916C00125000 C 09/16/16 125.0 0.00 0.15
PII 160916C00130000 C 09/16/16 130.0 0.00 0.10
PII 160916P00040000 P 09/16/16 40.0 0.00 0.10
PII 160916P00045000 P 09/16/16 45.0 0.00 0.10
PII 160916P00050000 P 09/16/16 50.0 0.00 0.10
PII 160916P00055000 P 09/16/16 55.0 0.00 0.10
PII 160916P00060000 P 09/16/16 60.0 0.00 0.15
PII 160916P00065000 P 09/16/16 65.0 0.00 0.10
PII 160916P00070000 P 09/16/16 70.0 0.00 0.10
PII 160916P00075000 P 09/16/16 75.0 0.05 0.25
PII 160916P00080000 P 09/16/16 80.0 0.15 0.55
PII 160916P00085000 P 09/16/16 85.0 0.85 1.05
PII 160916P00090000 P 09/16/16 90.0 2.35 2.55
PII 160916P00095000 P 09/16/16 95.0 5.40 5.90
PII 160916P00100000 P 09/16/16 100.0 8.80 10.30
PII 160916P00105000 P 09/16/16 105.0 12.90 15.90
PII 160916P00110000 P 09/16/16 110.0 17.90 21.00
PII 160916P00115000 P 09/16/16 115.0 22.90 26.00
PII 160916P00120000 P 09/16/16 120.0 27.90 31.90
PII 160916P00125000 P 09/16/16 125.0 32.80 36.90
PII 160916P00130000 P 09/16/16 130.0 37.90 41.50
PII 161021C00045000 C 10/21/16 45.0 43.90 47.80
PII 161021C00050000 C 10/21/16 50.0 38.70 42.90
PII 161021C00055000 C 10/21/16 55.0 34.10 38.00
PII 161021C00060000 C 10/21/16 60.0 29.20 32.80
PII 161021C00065000 C 10/21/16 65.0 24.40 27.80
PII 161021C00070000 C 10/21/16 70.0 19.50 23.00
PII 161021C00075000 C 10/21/16 75.0 14.50 18.30
PII 161021C00080000 C 10/21/16 80.0 11.30 12.40
PII 161021C00085000 C 10/21/16 85.0 8.00 8.60
PII 161021C00090000 C 10/21/16 90.0 4.90 5.50
PII 161021C00095000 C 10/21/16 95.0 2.85 3.30
PII 161021C00100000 C 10/21/16 100.0 1.40 1.75
PII 161021C00105000 C 10/21/16 105.0 0.55 1.00
PII 161021C00110000 C 10/21/16 110.0 0.15 0.70
PII 161021C00115000 C 10/21/16 115.0 0.00 0.40
PII 161021C00120000 C 10/21/16 120.0 0.00 0.50
PII 161021C00125000 C 10/21/16 125.0 0.00 0.35
PII 161021C00130000 C 10/21/16 130.0 0.00 0.30
PII 161021C00135000 C 10/21/16 135.0 0.00 0.25
PII 161021C00140000 C 10/21/16 140.0 0.00 0.25
PII 161021P00045000 P 10/21/16 45.0 0.00 0.20
PII 161021P00050000 P 10/21/16 50.0 0.00 0.30
PII 161021P00055000 P 10/21/16 55.0 0.00 0.45
PII 161021P00060000 P 10/21/16 60.0 0.00 0.45
PII 161021P00065000 P 10/21/16 65.0 0.00 0.60
PII 161021P00070000 P 10/21/16 70.0 0.45 0.70
PII 161021P00075000 P 10/21/16 75.0 0.65 1.25
PII 161021P00080000 P 10/21/16 80.0 1.70 1.95
PII 161021P00085000 P 10/21/16 85.0 3.00 3.30
PII 161021P00090000 P 10/21/16 90.0 5.00 5.20
PII 161021P00095000 P 10/21/16 95.0 7.70 8.10
PII 161021P00100000 P 10/21/16 100.0 9.50 11.60
PII 161021P00105000 P 10/21/16 105.0 13.70 16.90
PII 161021P00110000 P 10/21/16 110.0 18.30 21.70
PII 161021P00115000 P 10/21/16 115.0 23.00 27.20
PII 161021P00120000 P 10/21/16 120.0 28.10 32.00
PII 161021P00125000 P 10/21/16 125.0 32.70 37.20
PII 161021P00130000 P 10/21/16 130.0 37.80 42.20
PII 161021P00135000 P 10/21/16 135.0 42.70 46.60
PII 161021P00140000 P 10/21/16 140.0 47.90 52.10
PII 161216C00045000 C 12/16/16 45.0 44.10 47.70
PII 161216C00050000 C 12/16/16 50.0 39.30 42.70
PII 161216C00055000 C 12/16/16 55.0 34.00 37.90
PII 161216C00060000 C 12/16/16 60.0 29.40 32.90
PII 161216C00065000 C 12/16/16 65.0 24.20 28.00
PII 161216C00070000 C 12/16/16 70.0 20.00 23.40
PII 161216C00075000 C 12/16/16 75.0 16.30 19.20
PII 161216C00080000 C 12/16/16 80.0 12.50 15.20
PII 161216C00085000 C 12/16/16 85.0 9.30 10.20
PII 161216C00090000 C 12/16/16 90.0 6.40 7.40
PII 161216C00095000 C 12/16/16 95.0 4.40 5.20
PII 161216C00100000 C 12/16/16 100.0 2.65 3.50
PII 161216C00105000 C 12/16/16 105.0 1.55 2.15
PII 161216C00110000 C 12/16/16 110.0 0.90 1.45
PII 161216C00115000 C 12/16/16 115.0 0.45 0.95
PII 161216C00120000 C 12/16/16 120.0 0.15 0.65
PII 161216C00125000 C 12/16/16 125.0 0.05 0.50
PII 161216C00130000 C 12/16/16 130.0 0.00 0.50
PII 161216C00135000 C 12/16/16 135.0 0.00 0.50
PII 161216C00140000 C 12/16/16 140.0 0.00 0.45
PII 161216P00045000 P 12/16/16 45.0 0.00 0.50
PII 161216P00050000 P 12/16/16 50.0 0.00 0.50
PII 161216P00055000 P 12/16/16 55.0 0.10 0.65
PII 161216P00060000 P 12/16/16 60.0 0.25 0.85
PII 161216P00065000 P 12/16/16 65.0 0.50 1.05
PII 161216P00070000 P 12/16/16 70.0 1.00 1.50
PII 161216P00075000 P 12/16/16 75.0 1.70 2.30
PII 161216P00080000 P 12/16/16 80.0 2.95 3.50
PII 161216P00085000 P 12/16/16 85.0 4.10 5.20
PII 161216P00090000 P 12/16/16 90.0 6.60 7.00
PII 161216P00095000 P 12/16/16 95.0 9.30 10.20
PII 161216P00100000 P 12/16/16 100.0 11.20 13.90
PII 161216P00105000 P 12/16/16 105.0 15.10 17.90
PII 161216P00110000 P 12/16/16 110.0 19.30 22.10
PII 161216P00115000 P 12/16/16 115.0 23.90 27.20
PII 161216P00120000 P 12/16/16 120.0 28.70 32.00
PII 161216P00125000 P 12/16/16 125.0 33.50 36.40
PII 161216P00130000 P 12/16/16 130.0 38.30 41.50
PII 161216P00135000 P 12/16/16 135.0 43.30 46.80
PII 161216P00140000 P 12/16/16 140.0 48.30 51.60
PII 170317C00045000 C 03/17/17 45.0 44.20 47.70
PII 170317C00050000 C 03/17/17 50.0 39.20 42.80
PII 170317C00055000 C 03/17/17 55.0 34.30 37.90
PII 170317C00060000 C 03/17/17 60.0 29.70 33.20
PII 170317C00065000 C 03/17/17 65.0 25.50 28.60
PII 170317C00070000 C 03/17/17 70.0 20.70 24.40
PII 170317C00075000 C 03/17/17 75.0 17.50 20.40
PII 170317C00080000 C 03/17/17 80.0 13.70 16.80
PII 170317C00085000 C 03/17/17 85.0 10.80 13.40
PII 170317C00090000 C 03/17/17 90.0 8.20 10.30
PII 170317C00095000 C 03/17/17 95.0 6.00 8.30
PII 170317C00100000 C 03/17/17 100.0 4.40 5.90
PII 170317C00105000 C 03/17/17 105.0 3.10 4.40
PII 170317C00110000 C 03/17/17 110.0 2.00 3.30
PII 170317C00115000 C 03/17/17 115.0 1.30 2.45
PII 170317C00120000 C 03/17/17 120.0 1.00 1.75
PII 170317C00125000 C 03/17/17 125.0 0.55 1.30
PII 170317C00130000 C 03/17/17 130.0 0.30 0.90
PII 170317P00045000 P 03/17/17 45.0 0.15 0.65
PII 170317P00050000 P 03/17/17 50.0 0.30 0.85
PII 170317P00055000 P 03/17/17 55.0 0.45 1.15
PII 170317P00060000 P 03/17/17 60.0 0.90 1.60
PII 170317P00065000 P 03/17/17 65.0 1.40 2.15
PII 170317P00070000 P 03/17/17 70.0 2.15 2.95
PII 170317P00075000 P 03/17/17 75.0 3.00 4.10
PII 170317P00080000 P 03/17/17 80.0 4.20 5.60
PII 170317P00085000 P 03/17/17 85.0 6.30 7.40
PII 170317P00090000 P 03/17/17 90.0 7.90 9.80
PII 170317P00095000 P 03/17/17 95.0 10.90 12.80
PII 170317P00100000 P 03/17/17 100.0 14.40 16.00
PII 170317P00105000 P 03/17/17 105.0 16.80 19.60
PII 170317P00110000 P 03/17/17 110.0 20.80 24.00
PII 170317P00115000 P 03/17/17 115.0 25.10 28.40
PII 170317P00120000 P 03/17/17 120.0 29.50 32.60
PII 170317P00125000 P 03/17/17 125.0 34.20 37.40
PII 170317P00130000 P 03/17/17 130.0 38.90 42.20

OPRA data is delayed 15 minutes.