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 Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PNW 161021C00035000 C 10/21/16 35.0 42.70 45.00
PNW 161021C00040000 C 10/21/16 40.0 36.50 39.80
PNW 161021C00045000 C 10/21/16 45.0 31.50 34.80
PNW 161021C00050000 C 10/21/16 50.0 26.50 30.00
PNW 161021C00055000 C 10/21/16 55.0 24.40 24.90
PNW 161021C00060000 C 10/21/16 60.0 16.50 20.00
PNW 161021C00065000 C 10/21/16 65.0 12.70 14.90
PNW 161021C00070000 C 10/21/16 70.0 8.50 10.10
PNW 161021C00075000 C 10/21/16 75.0 3.90 5.30
PNW 161021C00080000 C 10/21/16 80.0 1.00 1.25
PNW 161021C00085000 C 10/21/16 85.0 0.00 0.40
PNW 161021C00090000 C 10/21/16 90.0 0.00 0.65
PNW 161021C00095000 C 10/21/16 95.0 0.00 0.65
PNW 161021C00100000 C 10/21/16 100.0 0.00 0.65
PNW 161021P00035000 P 10/21/16 35.0 0.00 0.65
PNW 161021P00040000 P 10/21/16 40.0 0.00 0.65
PNW 161021P00045000 P 10/21/16 45.0 0.00 0.65
PNW 161021P00050000 P 10/21/16 50.0 0.00 0.70
PNW 161021P00055000 P 10/21/16 55.0 0.00 0.45
PNW 161021P00060000 P 10/21/16 60.0 0.00 0.45
PNW 161021P00065000 P 10/21/16 65.0 0.00 0.45
PNW 161021P00070000 P 10/21/16 70.0 0.00 0.50
PNW 161021P00075000 P 10/21/16 75.0 0.20 0.60
PNW 161021P00080000 P 10/21/16 80.0 1.40 1.80
PNW 161021P00085000 P 10/21/16 85.0 4.80 7.00
PNW 161021P00090000 P 10/21/16 90.0 9.60 12.20
PNW 161021P00095000 P 10/21/16 95.0 13.70 17.30
PNW 161021P00100000 P 10/21/16 100.0 20.00 22.60
PNW 161118C00040000 C 11/18/16 40.0 38.00 40.10
PNW 161118C00045000 C 11/18/16 45.0 32.00 36.40
PNW 161118C00050000 C 11/18/16 50.0 27.00 31.40
PNW 161118C00055000 C 11/18/16 55.0 22.00 26.40
PNW 161118C00060000 C 11/18/16 60.0 17.00 21.30
PNW 161118C00065000 C 11/18/16 65.0 12.70 15.60
PNW 161118C00070000 C 11/18/16 70.0 8.40 10.40
PNW 161118C00075000 C 11/18/16 75.0 4.40 5.40
PNW 161118C00080000 C 11/18/16 80.0 1.50 1.70
PNW 161118C00085000 C 11/18/16 85.0 0.00 0.50
PNW 161118C00090000 C 11/18/16 90.0 0.00 0.35
PNW 161118C00095000 C 11/18/16 95.0 0.00 0.35
PNW 161118C00100000 C 11/18/16 100.0 0.00 0.35
PNW 161118C00105000 C 11/18/16 105.0 0.00 0.35
PNW 161118C00110000 C 11/18/16 110.0 0.00 0.35
PNW 161118P00040000 P 11/18/16 40.0 0.00 0.40
PNW 161118P00045000 P 11/18/16 45.0 0.00 0.50
PNW 161118P00050000 P 11/18/16 50.0 0.00 0.50
PNW 161118P00055000 P 11/18/16 55.0 0.00 0.50
PNW 161118P00060000 P 11/18/16 60.0 0.00 0.55
PNW 161118P00065000 P 11/18/16 65.0 0.05 0.50
PNW 161118P00070000 P 11/18/16 70.0 0.20 0.55
PNW 161118P00075000 P 11/18/16 75.0 0.85 1.05
PNW 161118P00080000 P 11/18/16 80.0 2.40 2.80
PNW 161118P00085000 P 11/18/16 85.0 4.50 8.90
PNW 161118P00090000 P 11/18/16 90.0 10.30 13.20
PNW 161118P00095000 P 11/18/16 95.0 14.30 18.90
PNW 161118P00100000 P 11/18/16 100.0 19.30 24.00
PNW 161118P00105000 P 11/18/16 105.0 24.20 29.00
PNW 161118P00110000 P 11/18/16 110.0 30.60 32.70
PNW 170120C00040000 C 01/20/17 40.0 38.10 40.10
PNW 170120C00045000 C 01/20/17 45.0 32.00 36.30
PNW 170120C00050000 C 01/20/17 50.0 27.00 31.30
PNW 170120C00055000 C 01/20/17 55.0 22.00 26.30
PNW 170120C00060000 C 01/20/17 60.0 17.00 21.30
PNW 170120C00065000 C 01/20/17 65.0 12.10 16.30
PNW 170120C00070000 C 01/20/17 70.0 8.80 10.40
PNW 170120C00075000 C 01/20/17 75.0 5.40 6.10
PNW 170120C00080000 C 01/20/17 80.0 2.40 2.75
PNW 170120C00085000 C 01/20/17 85.0 0.70 0.95
PNW 170120C00090000 C 01/20/17 90.0 0.00 0.50
PNW 170120C00095000 C 01/20/17 95.0 0.00 0.50
PNW 170120C00100000 C 01/20/17 100.0 0.00 0.50
PNW 170120C00105000 C 01/20/17 105.0 0.00 0.50
PNW 170120P00040000 P 01/20/17 40.0 0.00 0.70
PNW 170120P00045000 P 01/20/17 45.0 0.00 2.70
PNW 170120P00050000 P 01/20/17 50.0 0.00 2.70
PNW 170120P00055000 P 01/20/17 55.0 0.00 0.75
PNW 170120P00060000 P 01/20/17 60.0 0.10 0.75
PNW 170120P00065000 P 01/20/17 65.0 0.25 0.85
PNW 170120P00070000 P 01/20/17 70.0 0.65 1.30
PNW 170120P00075000 P 01/20/17 75.0 1.55 1.90
PNW 170120P00080000 P 01/20/17 80.0 3.40 3.80
PNW 170120P00085000 P 01/20/17 85.0 6.30 7.70
PNW 170120P00090000 P 01/20/17 90.0 10.40 12.80
PNW 170120P00095000 P 01/20/17 95.0 14.30 19.00
PNW 170120P00100000 P 01/20/17 100.0 19.20 24.00
PNW 170120P00105000 P 01/20/17 105.0 25.70 27.80
PNW 170421C00040000 C 04/21/17 40.0 37.80 40.20
PNW 170421C00045000 C 04/21/17 45.0 32.00 36.30
PNW 170421C00050000 C 04/21/17 50.0 27.00 31.30
PNW 170421C00055000 C 04/21/17 55.0 22.00 26.40
PNW 170421C00060000 C 04/21/17 60.0 17.00 21.60
PNW 170421C00065000 C 04/21/17 65.0 12.10 16.40
PNW 170421C00070000 C 04/21/17 70.0 9.10 10.50
PNW 170421C00075000 C 04/21/17 75.0 5.10 6.80
PNW 170421C00080000 C 04/21/17 80.0 3.10 3.60
PNW 170421C00085000 C 04/21/17 85.0 1.35 1.65
PNW 170421C00090000 C 04/21/17 90.0 0.05 1.00
PNW 170421C00095000 C 04/21/17 95.0 0.00 0.65
PNW 170421C00100000 C 04/21/17 100.0 0.00 0.65
PNW 170421C00105000 C 04/21/17 105.0 0.00 0.65
PNW 170421C00110000 C 04/21/17 110.0 0.00 0.65
PNW 170421C00115000 C 04/21/17 115.0 0.00 0.65
PNW 170421P00040000 P 04/21/17 40.0 0.00 0.90
PNW 170421P00045000 P 04/21/17 45.0 0.00 0.95
PNW 170421P00050000 P 04/21/17 50.0 0.05 0.95
PNW 170421P00055000 P 04/21/17 55.0 0.10 1.00
PNW 170421P00060000 P 04/21/17 60.0 0.15 1.25
PNW 170421P00065000 P 04/21/17 65.0 0.45 1.45
PNW 170421P00070000 P 04/21/17 70.0 1.35 1.90
PNW 170421P00075000 P 04/21/17 75.0 2.55 2.90
PNW 170421P00080000 P 04/21/17 80.0 4.40 5.20
PNW 170421P00085000 P 04/21/17 85.0 7.50 9.10
PNW 170421P00090000 P 04/21/17 90.0 11.50 14.90
PNW 170421P00095000 P 04/21/17 95.0 15.00 19.40
PNW 170421P00100000 P 04/21/17 100.0 19.80 24.50
PNW 170421P00105000 P 04/21/17 105.0 24.70 29.00
PNW 170421P00110000 P 04/21/17 110.0 29.70 34.00
PNW 170421P00115000 P 04/21/17 115.0 35.80 39.00

OPRA data is delayed 15 minutes.