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 (2017-08-04)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
POOL 171117C00060000 C 11/17/17 60.0 58.30 62.90
POOL 171117C00065000 C 11/17/17 65.0 53.40 57.80
POOL 171117C00070000 C 11/17/17 70.0 48.50 53.00
POOL 171117C00075000 C 11/17/17 75.0 43.50 48.00
POOL 171117C00080000 C 11/17/17 80.0 38.50 43.00
POOL 171117C00085000 C 11/17/17 85.0 33.40 37.90
POOL 171117C00090000 C 11/17/17 90.0 28.50 32.90
POOL 171117C00095000 C 11/17/17 95.0 23.50 27.90
POOL 171117C00100000 C 11/17/17 100.0 18.10 22.90
POOL 171117C00105000 C 11/17/17 105.0 13.50 18.00
POOL 171117C00110000 C 11/17/17 110.0 8.50 13.10
POOL 171117C00115000 C 11/17/17 115.0 5.30 7.30
POOL 171117C00120000 C 11/17/17 120.0 1.75 2.90
POOL 171117C00125000 C 11/17/17 125.0 0.00 1.50
POOL 171117C00130000 C 11/17/17 130.0 0.00 0.85
POOL 171117C00135000 C 11/17/17 135.0 0.00 2.10
POOL 171117C00140000 C 11/17/17 140.0 0.00 0.75
POOL 171117C00145000 C 11/17/17 145.0 0.00 0.75
POOL 171117C00150000 C 11/17/17 150.0 0.00 0.75
POOL 171117P00060000 P 11/17/17 60.0 0.00 0.75
POOL 171117P00065000 P 11/17/17 65.0 0.00 0.80
POOL 171117P00070000 P 11/17/17 70.0 0.00 5.00
POOL 171117P00075000 P 11/17/17 75.0 0.00 0.85
POOL 171117P00080000 P 11/17/17 80.0 0.00 5.00
POOL 171117P00085000 P 11/17/17 85.0 0.00 5.00
POOL 171117P00090000 P 11/17/17 90.0 0.00 0.90
POOL 171117P00095000 P 11/17/17 95.0 0.00 0.85
POOL 171117P00100000 P 11/17/17 100.0 0.00 1.05
POOL 171117P00105000 P 11/17/17 105.0 0.00 0.65
POOL 171117P00110000 P 11/17/17 110.0 0.00 0.45
POOL 171117P00115000 P 11/17/17 115.0 0.00 1.20
POOL 171117P00120000 P 11/17/17 120.0 1.00 3.00
POOL 171117P00125000 P 11/17/17 125.0 3.00 6.90
POOL 171117P00130000 P 11/17/17 130.0 7.50 12.30
POOL 171117P00135000 P 11/17/17 135.0 12.20 17.00
POOL 171117P00140000 P 11/17/17 140.0 17.10 22.00
POOL 171117P00145000 P 11/17/17 145.0 22.10 27.00
POOL 171117P00150000 P 11/17/17 150.0 27.10 32.00
POOL 180119C00070000 C 01/19/18 70.0 48.40 52.90
POOL 180119C00075000 C 01/19/18 75.0 43.50 48.00
POOL 180119C00080000 C 01/19/18 80.0 38.50 42.90
POOL 180119C00085000 C 01/19/18 85.0 33.50 38.00
POOL 180119C00090000 C 01/19/18 90.0 28.60 33.00
POOL 180119C00095000 C 01/19/18 95.0 23.60 28.50
POOL 180119C00100000 C 01/19/18 100.0 19.00 23.90
POOL 180119C00105000 C 01/19/18 105.0 16.10 17.40
POOL 180119C00110000 C 01/19/18 110.0 11.50 13.30
POOL 180119C00115000 C 01/19/18 115.0 7.60 9.40
POOL 180119C00120000 C 01/19/18 120.0 4.50 5.60
POOL 180119C00125000 C 01/19/18 125.0 1.85 3.20
POOL 180119C00130000 C 01/19/18 130.0 0.90 2.15
POOL 180119C00135000 C 01/19/18 135.0 0.40 1.40
POOL 180119C00140000 C 01/19/18 140.0 0.20 1.10
POOL 180119C00145000 C 01/19/18 145.0 0.00 0.55
POOL 180119C00150000 C 01/19/18 150.0 0.00 0.90
POOL 180119C00155000 C 01/19/18 155.0 0.00 5.00
POOL 180119C00160000 C 01/19/18 160.0 0.00 5.00
POOL 180119P00070000 P 01/19/18 70.0 0.00 1.05
POOL 180119P00075000 P 01/19/18 75.0 0.00 5.00
POOL 180119P00080000 P 01/19/18 80.0 0.00 1.10
POOL 180119P00085000 P 01/19/18 85.0 0.05 1.20
POOL 180119P00090000 P 01/19/18 90.0 0.00 1.35
POOL 180119P00095000 P 01/19/18 95.0 0.15 0.55
POOL 180119P00100000 P 01/19/18 100.0 0.35 0.80
POOL 180119P00105000 P 01/19/18 105.0 0.75 1.60
POOL 180119P00110000 P 01/19/18 110.0 1.10 1.80
POOL 180119P00115000 P 01/19/18 115.0 2.05 3.20
POOL 180119P00120000 P 01/19/18 120.0 3.30 5.90
POOL 180119P00125000 P 01/19/18 125.0 6.20 9.00
POOL 180119P00130000 P 01/19/18 130.0 10.00 11.20
POOL 180119P00135000 P 01/19/18 135.0 13.30 16.10
POOL 180119P00140000 P 01/19/18 140.0 17.60 22.00
POOL 180119P00145000 P 01/19/18 145.0 22.40 27.00
POOL 180119P00150000 P 01/19/18 150.0 27.50 32.00
POOL 180119P00155000 P 01/19/18 155.0 32.30 36.90
POOL 180119P00160000 P 01/19/18 160.0 37.30 41.90
POOL 180420C00065000 C 04/20/18 65.0 53.50 58.50
POOL 180420C00070000 C 04/20/18 70.0 48.60 53.50
POOL 180420C00075000 C 04/20/18 75.0 43.70 48.50
POOL 180420C00080000 C 04/20/18 80.0 38.80 43.50
POOL 180420C00085000 C 04/20/18 85.0 34.10 39.00
POOL 180420C00090000 C 04/20/18 90.0 29.30 34.00
POOL 180420C00095000 C 04/20/18 95.0 24.70 29.50
POOL 180420C00100000 C 04/20/18 100.0 20.30 24.80
POOL 180420C00105000 C 04/20/18 105.0 16.00 20.80
POOL 180420C00110000 C 04/20/18 110.0 12.10 16.90
POOL 180420C00115000 C 04/20/18 115.0 9.80 12.10
POOL 180420C00120000 C 04/20/18 120.0 6.20 10.00
POOL 180420C00125000 C 04/20/18 125.0 4.10 6.90
POOL 180420C00130000 C 04/20/18 130.0 2.45 5.20
POOL 180420C00135000 C 04/20/18 135.0 1.75 3.70
POOL 180420C00140000 C 04/20/18 140.0 1.10 2.30
POOL 180420C00145000 C 04/20/18 145.0 0.05 2.30
POOL 180420C00150000 C 04/20/18 150.0 0.05 0.85
POOL 180420C00155000 C 04/20/18 155.0 0.05 0.55
POOL 180420P00065000 P 04/20/18 65.0 0.00 1.60
POOL 180420P00070000 P 04/20/18 70.0 0.00 1.65
POOL 180420P00075000 P 04/20/18 75.0 0.20 1.65
POOL 180420P00080000 P 04/20/18 80.0 0.30 1.60
POOL 180420P00085000 P 04/20/18 85.0 0.45 1.60
POOL 180420P00090000 P 04/20/18 90.0 0.70 1.65
POOL 180420P00095000 P 04/20/18 95.0 1.15 2.20
POOL 180420P00100000 P 04/20/18 100.0 1.70 2.85
POOL 180420P00105000 P 04/20/18 105.0 1.55 2.90
POOL 180420P00110000 P 04/20/18 110.0 2.40 4.10
POOL 180420P00115000 P 04/20/18 115.0 3.90 5.70
POOL 180420P00120000 P 04/20/18 120.0 6.60 7.70
POOL 180420P00125000 P 04/20/18 125.0 9.00 10.40
POOL 180420P00130000 P 04/20/18 130.0 12.00 13.50
POOL 180420P00135000 P 04/20/18 135.0 14.60 19.00
POOL 180420P00140000 P 04/20/18 140.0 18.70 23.10
POOL 180420P00145000 P 04/20/18 145.0 23.00 27.50
POOL 180420P00150000 P 04/20/18 150.0 27.50 32.30
POOL 180420P00155000 P 04/20/18 155.0 32.00 37.00

OPRA data is delayed 15 minutes.