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 (2016-05-06)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
POOL 160819C00045000 C 08/19/16 45.0 55.30 59.80
POOL 160819C00050000 C 08/19/16 50.0 50.30 54.80
POOL 160819C00055000 C 08/19/16 55.0 45.30 49.80
POOL 160819C00060000 C 08/19/16 60.0 40.30 44.80
POOL 160819C00065000 C 08/19/16 65.0 35.30 39.80
POOL 160819C00070000 C 08/19/16 70.0 30.30 34.80
POOL 160819C00075000 C 08/19/16 75.0 25.30 29.80
POOL 160819C00080000 C 08/19/16 80.0 20.30 24.80
POOL 160819C00085000 C 08/19/16 85.0 15.30 19.80
POOL 160819C00090000 C 08/19/16 90.0 10.20 14.20
POOL 160819C00095000 C 08/19/16 95.0 6.30 8.50
POOL 160819C00100000 C 08/19/16 100.0 2.20 4.00
POOL 160819C00105000 C 08/19/16 105.0 0.00 1.65
POOL 160819C00110000 C 08/19/16 110.0 0.00 0.20
POOL 160819C00115000 C 08/19/16 115.0 0.00 0.45
POOL 160819C00120000 C 08/19/16 120.0 0.00 0.50
POOL 160819C00125000 C 08/19/16 125.0 0.00 0.50
POOL 160819C00130000 C 08/19/16 130.0 0.00 0.50
POOL 160819P00045000 P 08/19/16 45.0 0.00 0.50
POOL 160819P00050000 P 08/19/16 50.0 0.00 0.35
POOL 160819P00055000 P 08/19/16 55.0 0.00 0.35
POOL 160819P00060000 P 08/19/16 60.0 0.00 0.55
POOL 160819P00065000 P 08/19/16 65.0 0.00 0.50
POOL 160819P00070000 P 08/19/16 70.0 0.00 0.45
POOL 160819P00075000 P 08/19/16 75.0 0.00 0.50
POOL 160819P00080000 P 08/19/16 80.0 0.00 0.50
POOL 160819P00085000 P 08/19/16 85.0 0.00 0.45
POOL 160819P00090000 P 08/19/16 90.0 0.00 0.50
POOL 160819P00095000 P 08/19/16 95.0 0.00 0.75
POOL 160819P00100000 P 08/19/16 100.0 0.40 2.00
POOL 160819P00105000 P 08/19/16 105.0 2.65 5.10
POOL 160819P00110000 P 08/19/16 110.0 6.30 10.30
POOL 160819P00115000 P 08/19/16 115.0 11.40 15.20
POOL 160819P00120000 P 08/19/16 120.0 15.60 20.10
POOL 160819P00125000 P 08/19/16 125.0 20.70 25.00
POOL 160819P00130000 P 08/19/16 130.0 25.80 30.10
POOL 160916C00050000 C 09/16/16 50.0 50.10 54.80
POOL 160916C00055000 C 09/16/16 55.0 45.10 49.80
POOL 160916C00060000 C 09/16/16 60.0 40.10 44.80
POOL 160916C00065000 C 09/16/16 65.0 35.10 39.80
POOL 160916C00070000 C 09/16/16 70.0 30.10 34.80
POOL 160916C00075000 C 09/16/16 75.0 25.20 29.80
POOL 160916C00080000 C 09/16/16 80.0 20.30 24.80
POOL 160916C00085000 C 09/16/16 85.0 15.30 19.60
POOL 160916C00090000 C 09/16/16 90.0 10.40 13.90
POOL 160916C00095000 C 09/16/16 95.0 5.70 9.80
POOL 160916C00100000 C 09/16/16 100.0 2.80 4.90
POOL 160916C00105000 C 09/16/16 105.0 0.90 2.20
POOL 160916C00110000 C 09/16/16 110.0 0.00 1.00
POOL 160916C00115000 C 09/16/16 115.0 0.00 0.50
POOL 160916C00120000 C 09/16/16 120.0 0.00 0.45
POOL 160916C00125000 C 09/16/16 125.0 0.00 0.50
POOL 160916C00130000 C 09/16/16 130.0 0.00 0.50
POOL 160916C00135000 C 09/16/16 135.0 0.00 0.50
POOL 160916C00140000 C 09/16/16 140.0 0.00 0.50
POOL 160916C00145000 C 09/16/16 145.0 0.00 0.55
POOL 160916P00050000 P 09/16/16 50.0 0.00 0.55
POOL 160916P00055000 P 09/16/16 55.0 0.00 0.45
POOL 160916P00060000 P 09/16/16 60.0 0.00 0.55
POOL 160916P00065000 P 09/16/16 65.0 0.00 0.45
POOL 160916P00070000 P 09/16/16 70.0 0.00 0.45
POOL 160916P00075000 P 09/16/16 75.0 0.00 0.45
POOL 160916P00080000 P 09/16/16 80.0 0.00 0.50
POOL 160916P00085000 P 09/16/16 85.0 0.00 0.55
POOL 160916P00090000 P 09/16/16 90.0 0.00 0.80
POOL 160916P00095000 P 09/16/16 95.0 0.15 1.80
POOL 160916P00100000 P 09/16/16 100.0 1.25 2.85
POOL 160916P00105000 P 09/16/16 105.0 3.50 5.80
POOL 160916P00110000 P 09/16/16 110.0 6.60 10.50
POOL 160916P00115000 P 09/16/16 115.0 11.30 15.10
POOL 160916P00120000 P 09/16/16 120.0 15.60 20.10
POOL 160916P00125000 P 09/16/16 125.0 20.60 25.10
POOL 160916P00130000 P 09/16/16 130.0 25.60 30.10
POOL 160916P00135000 P 09/16/16 135.0 30.70 35.00
POOL 160916P00140000 P 09/16/16 140.0 35.70 40.10
POOL 160916P00145000 P 09/16/16 145.0 40.70 45.00
POOL 161021C00045000 C 10/21/16 45.0 55.30 59.80
POOL 161021C00050000 C 10/21/16 50.0 50.30 54.80
POOL 161021C00055000 C 10/21/16 55.0 45.30 49.80
POOL 161021C00060000 C 10/21/16 60.0 40.30 44.80
POOL 161021C00065000 C 10/21/16 65.0 35.30 39.80
POOL 161021C00070000 C 10/21/16 70.0 30.30 34.80
POOL 161021C00075000 C 10/21/16 75.0 25.30 29.80
POOL 161021C00080000 C 10/21/16 80.0 20.40 24.80
POOL 161021C00085000 C 10/21/16 85.0 15.80 19.30
POOL 161021C00090000 C 10/21/16 90.0 10.70 14.00
POOL 161021C00095000 C 10/21/16 95.0 7.40 9.90
POOL 161021C00100000 C 10/21/16 100.0 3.70 6.30
POOL 161021C00105000 C 10/21/16 105.0 1.25 3.50
POOL 161021C00110000 C 10/21/16 110.0 0.15 1.95
POOL 161021C00115000 C 10/21/16 115.0 0.10 0.75
POOL 161021C00120000 C 10/21/16 120.0 0.00 0.50
POOL 161021P00045000 P 10/21/16 45.0 0.00 0.50
POOL 161021P00050000 P 10/21/16 50.0 0.00 0.50
POOL 161021P00055000 P 10/21/16 55.0 0.00 0.45
POOL 161021P00060000 P 10/21/16 60.0 0.00 0.50
POOL 161021P00065000 P 10/21/16 65.0 0.00 0.50
POOL 161021P00070000 P 10/21/16 70.0 0.00 0.45
POOL 161021P00075000 P 10/21/16 75.0 0.00 0.50
POOL 161021P00080000 P 10/21/16 80.0 0.00 0.55
POOL 161021P00085000 P 10/21/16 85.0 0.00 1.05
POOL 161021P00090000 P 10/21/16 90.0 0.20 1.20
POOL 161021P00095000 P 10/21/16 95.0 1.35 2.10
POOL 161021P00100000 P 10/21/16 100.0 1.90 3.80
POOL 161021P00105000 P 10/21/16 105.0 4.10 6.70
POOL 161021P00110000 P 10/21/16 110.0 7.20 11.10
POOL 161021P00115000 P 10/21/16 115.0 11.60 15.30
POOL 161021P00120000 P 10/21/16 120.0 15.90 20.40
POOL 170120C00045000 C 01/20/17 45.0 55.30 59.80
POOL 170120C00050000 C 01/20/17 50.0 50.30 54.80
POOL 170120C00055000 C 01/20/17 55.0 45.30 49.80
POOL 170120C00060000 C 01/20/17 60.0 40.30 44.80
POOL 170120C00065000 C 01/20/17 65.0 35.30 39.80
POOL 170120C00070000 C 01/20/17 70.0 30.30 34.80
POOL 170120C00075000 C 01/20/17 75.0 25.40 29.90
POOL 170120C00080000 C 01/20/17 80.0 20.60 24.50
POOL 170120C00085000 C 01/20/17 85.0 16.00 20.50
POOL 170120C00090000 C 01/20/17 90.0 12.10 15.90
POOL 170120C00095000 C 01/20/17 95.0 8.10 11.70
POOL 170120C00100000 C 01/20/17 100.0 5.90 8.30
POOL 170120C00105000 C 01/20/17 105.0 2.80 5.70
POOL 170120C00110000 C 01/20/17 110.0 1.80 4.00
POOL 170120C00115000 C 01/20/17 115.0 0.05 2.55
POOL 170120C00120000 C 01/20/17 120.0 0.10 1.70
POOL 170120C00125000 C 01/20/17 125.0 0.00 1.50
POOL 170120C00130000 C 01/20/17 130.0 0.00 1.25
POOL 170120P00045000 P 01/20/17 45.0 0.00 1.15
POOL 170120P00050000 P 01/20/17 50.0 0.00 2.75
POOL 170120P00055000 P 01/20/17 55.0 0.00 2.75
POOL 170120P00060000 P 01/20/17 60.0 0.00 2.75
POOL 170120P00065000 P 01/20/17 65.0 0.00 0.55
POOL 170120P00070000 P 01/20/17 70.0 0.00 1.20
POOL 170120P00075000 P 01/20/17 75.0 0.00 1.35
POOL 170120P00080000 P 01/20/17 80.0 0.00 1.60
POOL 170120P00085000 P 01/20/17 85.0 0.25 1.85
POOL 170120P00090000 P 01/20/17 90.0 0.95 2.75
POOL 170120P00095000 P 01/20/17 95.0 2.10 4.20
POOL 170120P00100000 P 01/20/17 100.0 4.00 5.90
POOL 170120P00105000 P 01/20/17 105.0 6.60 8.70
POOL 170120P00110000 P 01/20/17 110.0 8.70 13.00
POOL 170120P00115000 P 01/20/17 115.0 12.60 16.60
POOL 170120P00120000 P 01/20/17 120.0 16.30 20.90
POOL 170120P00125000 P 01/20/17 125.0 21.00 25.40
POOL 170120P00130000 P 01/20/17 130.0 26.00 30.50

OPRA data is delayed 15 minutes.