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 (2016-07-29)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PIR 160819C00001000 C 08/19/16 1.0 3.60 4.20
PIR 160819C00002000 C 08/19/16 2.0 0.70 3.40
PIR 160819C00003000 C 08/19/16 3.0 1.85 2.20
PIR 160819C00004000 C 08/19/16 4.0 0.95 1.20
PIR 160819C00005000 C 08/19/16 5.0 0.25 0.35
PIR 160819C00006000 C 08/19/16 6.0 0.00 0.05
PIR 160819C00007000 C 08/19/16 7.0 0.00 0.05
PIR 160819C00008000 C 08/19/16 8.0 0.00 0.10
PIR 160819C00009000 C 08/19/16 9.0 0.00 0.10
PIR 160819C00010000 C 08/19/16 10.0 0.00 0.05
PIR 160819C00011000 C 08/19/16 11.0 0.00 0.05
PIR 160819C00012000 C 08/19/16 12.0 0.00 0.30
PIR 160819P00001000 P 08/19/16 1.0 0.00 0.05
PIR 160819P00002000 P 08/19/16 2.0 0.00 0.10
PIR 160819P00003000 P 08/19/16 3.0 0.00 0.10
PIR 160819P00004000 P 08/19/16 4.0 0.00 0.10
PIR 160819P00005000 P 08/19/16 5.0 0.15 0.20
PIR 160819P00006000 P 08/19/16 6.0 0.85 1.20
PIR 160819P00007000 P 08/19/16 7.0 1.80 2.10
PIR 160819P00008000 P 08/19/16 8.0 2.00 3.30
PIR 160819P00009000 P 08/19/16 9.0 3.60 4.40
PIR 160819P00010000 P 08/19/16 10.0 4.60 5.40
PIR 160819P00011000 P 08/19/16 11.0 5.50 6.50
PIR 160819P00012000 P 08/19/16 12.0 6.50 7.50
PIR 160916C00001000 C 09/16/16 1.0 3.60 4.40
PIR 160916C00002000 C 09/16/16 2.0 2.90 3.20
PIR 160916C00003000 C 09/16/16 3.0 0.90 2.25
PIR 160916C00004000 C 09/16/16 4.0 1.00 1.25
PIR 160916C00005000 C 09/16/16 5.0 0.40 0.50
PIR 160916C00006000 C 09/16/16 6.0 0.10 0.15
PIR 160916C00007000 C 09/16/16 7.0 0.00 0.10
PIR 160916C00008000 C 09/16/16 8.0 0.00 0.10
PIR 160916C00009000 C 09/16/16 9.0 0.00 0.10
PIR 160916C00010000 C 09/16/16 10.0 0.00 0.05
PIR 160916C00011000 C 09/16/16 11.0 0.00 0.30
PIR 160916C00012000 C 09/16/16 12.0 0.00 0.25
PIR 160916C00013000 C 09/16/16 13.0 0.00 0.30
PIR 160916C00014000 C 09/16/16 14.0 0.00 0.30
PIR 160916P00001000 P 09/16/16 1.0 0.00 0.25
PIR 160916P00002000 P 09/16/16 2.0 0.00 0.10
PIR 160916P00003000 P 09/16/16 3.0 0.00 0.10
PIR 160916P00004000 P 09/16/16 4.0 0.05 0.20
PIR 160916P00005000 P 09/16/16 5.0 0.30 0.40
PIR 160916P00006000 P 09/16/16 6.0 0.95 1.20
PIR 160916P00007000 P 09/16/16 7.0 1.85 2.15
PIR 160916P00008000 P 09/16/16 8.0 2.80 3.10
PIR 160916P00009000 P 09/16/16 9.0 3.60 4.40
PIR 160916P00010000 P 09/16/16 10.0 4.60 5.40
PIR 160916P00011000 P 09/16/16 11.0 3.70 8.30
PIR 160916P00012000 P 09/16/16 12.0 5.50 8.60
PIR 160916P00013000 P 09/16/16 13.0 7.00 9.00
PIR 160916P00014000 P 09/16/16 14.0 8.50 9.50
PIR 161216C00001000 C 12/16/16 1.0 3.60 4.40
PIR 161216C00002000 C 12/16/16 2.0 2.90 3.30
PIR 161216C00003000 C 12/16/16 3.0 1.70 2.70
PIR 161216C00004000 C 12/16/16 4.0 1.15 1.45
PIR 161216C00005000 C 12/16/16 5.0 0.70 0.80
PIR 161216C00006000 C 12/16/16 6.0 0.35 0.40
PIR 161216C00007000 C 12/16/16 7.0 0.15 0.30
PIR 161216C00008000 C 12/16/16 8.0 0.00 0.20
PIR 161216C00009000 C 12/16/16 9.0 0.00 0.15
PIR 161216C00010000 C 12/16/16 10.0 0.00 0.35
PIR 161216C00011000 C 12/16/16 11.0 0.00 0.35
PIR 161216C00012000 C 12/16/16 12.0 0.00 0.30
PIR 161216C00013000 C 12/16/16 13.0 0.00 0.35
PIR 161216C00014000 C 12/16/16 14.0 0.00 0.30
PIR 161216P00001000 P 12/16/16 1.0 0.00 0.15
PIR 161216P00002000 P 12/16/16 2.0 0.00 0.15
PIR 161216P00003000 P 12/16/16 3.0 0.05 0.20
PIR 161216P00004000 P 12/16/16 4.0 0.25 0.35
PIR 161216P00005000 P 12/16/16 5.0 0.65 0.80
PIR 161216P00006000 P 12/16/16 6.0 1.30 1.45
PIR 161216P00007000 P 12/16/16 7.0 2.05 2.40
PIR 161216P00008000 P 12/16/16 8.0 2.95 3.30
PIR 161216P00009000 P 12/16/16 9.0 3.90 4.30
PIR 161216P00010000 P 12/16/16 10.0 4.60 5.40
PIR 161216P00011000 P 12/16/16 11.0 5.60 6.50
PIR 161216P00012000 P 12/16/16 12.0 6.70 7.40
PIR 161216P00013000 P 12/16/16 13.0 7.70 8.60
PIR 161216P00014000 P 12/16/16 14.0 8.70 9.50
PIR 170120C00001000 C 01/20/17 1.0 3.80 4.40
PIR 170120C00002000 C 01/20/17 2.0 2.85 3.30
PIR 170120C00003000 C 01/20/17 3.0 1.85 2.30
PIR 170120C00004000 C 01/20/17 4.0 1.20 1.50
PIR 170120C00005000 C 01/20/17 5.0 0.70 0.85
PIR 170120C00006000 C 01/20/17 6.0 0.35 0.50
PIR 170120C00007000 C 01/20/17 7.0 0.15 0.30
PIR 170120C00008000 C 01/20/17 8.0 0.10 0.20
PIR 170120C00009000 C 01/20/17 9.0 0.00 0.15
PIR 170120C00010000 C 01/20/17 10.0 0.00 0.15
PIR 170120C00011000 C 01/20/17 11.0 0.00 0.35
PIR 170120C00012000 C 01/20/17 12.0 0.00 0.10
PIR 170120C00013000 C 01/20/17 13.0 0.00 0.30
PIR 170120C00015000 C 01/20/17 15.0 0.00 0.30
PIR 170120C00017000 C 01/20/17 17.0 0.00 0.15
PIR 170120C00020000 C 01/20/17 20.0 0.00 0.05
PIR 170120C00022000 C 01/20/17 22.0 0.00 0.35
PIR 170120C00025000 C 01/20/17 25.0 0.00 0.35
PIR 170120C00030000 C 01/20/17 30.0 0.00 0.10
PIR 170120P00001000 P 01/20/17 1.0 0.00 0.35
PIR 170120P00002000 P 01/20/17 2.0 0.00 0.15
PIR 170120P00003000 P 01/20/17 3.0 0.00 0.25
PIR 170120P00004000 P 01/20/17 4.0 0.30 0.40
PIR 170120P00005000 P 01/20/17 5.0 0.75 0.85
PIR 170120P00006000 P 01/20/17 6.0 1.40 1.55
PIR 170120P00007000 P 01/20/17 7.0 2.15 2.50
PIR 170120P00008000 P 01/20/17 8.0 3.00 3.40
PIR 170120P00009000 P 01/20/17 9.0 3.90 4.40
PIR 170120P00010000 P 01/20/17 10.0 4.90 5.30
PIR 170120P00011000 P 01/20/17 11.0 5.90 6.40
PIR 170120P00012000 P 01/20/17 12.0 6.90 7.50
PIR 170120P00013000 P 01/20/17 13.0 7.80 8.60
PIR 170120P00015000 P 01/20/17 15.0 9.80 10.30
PIR 170120P00017000 P 01/20/17 17.0 11.90 12.40
PIR 170120P00020000 P 01/20/17 20.0 14.80 15.70
PIR 170120P00022000 P 01/20/17 22.0 16.80 17.30
PIR 170120P00025000 P 01/20/17 25.0 19.80 20.70
PIR 170120P00030000 P 01/20/17 30.0 24.80 25.50
PIR 170317C00001000 C 03/17/17 1.0 3.60 4.40
PIR 170317C00002000 C 03/17/17 2.0 2.80 3.30
PIR 170317C00003000 C 03/17/17 3.0 1.60 2.40
PIR 170317C00004000 C 03/17/17 4.0 1.25 1.55
PIR 170317C00005000 C 03/17/17 5.0 0.75 0.95
PIR 170317C00006000 C 03/17/17 6.0 0.35 0.60
PIR 170317C00007000 C 03/17/17 7.0 0.15 0.35
PIR 170317C00008000 C 03/17/17 8.0 0.05 0.30
PIR 170317C00009000 C 03/17/17 9.0 0.00 0.10
PIR 170317C00010000 C 03/17/17 10.0 0.00 0.20
PIR 170317P00001000 P 03/17/17 1.0 0.00 0.15
PIR 170317P00002000 P 03/17/17 2.0 0.00 0.20
PIR 170317P00003000 P 03/17/17 3.0 0.10 0.30
PIR 170317P00004000 P 03/17/17 4.0 0.40 0.50
PIR 170317P00005000 P 03/17/17 5.0 0.85 0.95
PIR 170317P00006000 P 03/17/17 6.0 1.45 1.65
PIR 170317P00007000 P 03/17/17 7.0 2.20 2.55
PIR 170317P00008000 P 03/17/17 8.0 3.10 3.50
PIR 170317P00009000 P 03/17/17 9.0 4.00 4.40
PIR 170317P00010000 P 03/17/17 10.0 4.90 5.40
PIR 180119C00003000 C 01/19/18 3.0 2.05 2.90
PIR 180119C00005000 C 01/19/18 5.0 0.85 1.50
PIR 180119C00007000 C 01/19/18 7.0 0.40 1.00
PIR 180119C00010000 C 01/19/18 10.0 0.10 0.40
PIR 180119C00012000 C 01/19/18 12.0 0.00 0.35
PIR 180119P00003000 P 01/19/18 3.0 0.35 0.65
PIR 180119P00005000 P 01/19/18 5.0 1.40 1.90
PIR 180119P00007000 P 01/19/18 7.0 2.65 3.70
PIR 180119P00010000 P 01/19/18 10.0 3.20 7.80
PIR 180119P00012000 P 01/19/18 12.0 7.00 8.00

OPRA data is delayed 15 minutes.