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 (2017-06-09)Premium Content


As of Jul 25 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PPHM 170818C00001000 C 08/18/17 1.0 1.10 5.70
PPHM 170818C00002000 C 08/18/17 2.0 0.10 5.00
PPHM 170818C00003000 C 08/18/17 3.0 0.10 4.90
PPHM 170818C00004000 C 08/18/17 4.0 0.00 4.80
PPHM 170818C00005000 C 08/18/17 5.0 0.00 0.40
PPHM 170818C00006000 C 08/18/17 6.0 0.05 4.50
PPHM 170818C00007000 C 08/18/17 7.0 0.00 0.10
PPHM 170818C00008000 C 08/18/17 8.0 0.00 4.80
PPHM 170818C00009000 C 08/18/17 9.0 0.00 4.90
PPHM 170818C00010000 C 08/18/17 10.0 0.00 4.90
PPHM 170818P00001000 P 08/18/17 1.0 0.00 4.80
PPHM 170818P00002000 P 08/18/17 2.0 0.00 4.80
PPHM 170818P00003000 P 08/18/17 3.0 0.00 4.10
PPHM 170818P00004000 P 08/18/17 4.0 0.00 3.30
PPHM 170818P00005000 P 08/18/17 5.0 0.00 1.50
PPHM 170818P00006000 P 08/18/17 6.0 0.65 3.60
PPHM 170818P00007000 P 08/18/17 7.0 1.30 5.00
PPHM 170818P00008000 P 08/18/17 8.0 1.95 5.50
PPHM 170818P00009000 P 08/18/17 9.0 2.80 7.00
PPHM 170818P00010000 P 08/18/17 10.0 4.10 8.00
PPHM 170915C00001000 C 09/15/17 1.0 1.10 5.70
PPHM 170915C00002000 C 09/15/17 2.0 0.10 5.00
PPHM 170915C00003000 C 09/15/17 3.0 0.00 4.90
PPHM 170915C00004000 C 09/15/17 4.0 0.00 1.65
PPHM 170915C00005000 C 09/15/17 5.0 0.00 1.20
PPHM 170915C00006000 C 09/15/17 6.0 0.00 4.80
PPHM 170915C00007000 C 09/15/17 7.0 0.00 0.80
PPHM 170915C00008000 C 09/15/17 8.0 0.00 4.80
PPHM 170915C00009000 C 09/15/17 9.0 0.00 4.80
PPHM 170915C00010000 C 09/15/17 10.0 0.00 0.85
PPHM 170915P00001000 P 09/15/17 1.0 0.00 4.80
PPHM 170915P00002000 P 09/15/17 2.0 0.00 4.80
PPHM 170915P00003000 P 09/15/17 3.0 0.00 4.30
PPHM 170915P00004000 P 09/15/17 4.0 0.00 3.80
PPHM 170915P00005000 P 09/15/17 5.0 0.30 4.60
PPHM 170915P00006000 P 09/15/17 6.0 1.15 2.65
PPHM 170915P00007000 P 09/15/17 7.0 1.35 4.00
PPHM 170915P00008000 P 09/15/17 8.0 2.15 5.60
PPHM 170915P00009000 P 09/15/17 9.0 2.75 7.00
PPHM 170915P00010000 P 09/15/17 10.0 4.40 7.40
PPHM 171020C00001000 C 10/20/17 1.0 1.50 6.00
PPHM 171020C00002000 C 10/20/17 2.0 0.65 5.00
PPHM 171020C00003000 C 10/20/17 3.0 0.60 3.30
PPHM 171020C00004000 C 10/20/17 4.0 0.30 3.90
PPHM 171020C00005000 C 10/20/17 5.0 0.45 0.90
PPHM 171020C00006000 C 10/20/17 6.0 0.00 0.65
PPHM 171020C00007000 C 10/20/17 7.0 0.00 3.70
PPHM 171020C00008000 C 10/20/17 8.0 0.00 3.50
PPHM 171020C00009000 C 10/20/17 9.0 0.00 3.60
PPHM 171020C00010000 C 10/20/17 10.0 0.00 3.30
PPHM 171020C00011000 C 10/20/17 11.0 0.00 0.25
PPHM 171020P00001000 P 10/20/17 1.0 0.00 4.80
PPHM 171020P00002000 P 10/20/17 2.0 0.00 0.25
PPHM 171020P00003000 P 10/20/17 3.0 0.10 0.35
PPHM 171020P00004000 P 10/20/17 4.0 0.40 3.10
PPHM 171020P00005000 P 10/20/17 5.0 0.90 1.30
PPHM 171020P00006000 P 10/20/17 6.0 1.50 3.20
PPHM 171020P00007000 P 10/20/17 7.0 2.40 3.50
PPHM 171020P00008000 P 10/20/17 8.0 3.20 5.60
PPHM 171020P00009000 P 10/20/17 9.0 4.20 5.80
PPHM 171020P00010000 P 10/20/17 10.0 4.80 7.90
PPHM 171020P00011000 P 10/20/17 11.0 6.00 7.60
PPHM 180119C00001000 C 01/19/18 1.0 1.50 6.00
PPHM 180119C00002000 C 01/19/18 2.0 0.85 5.00
PPHM 180119C00003000 C 01/19/18 3.0 1.60 3.50
PPHM 180119C00004000 C 01/19/18 4.0 0.50 3.50
PPHM 180119C00005000 C 01/19/18 5.0 0.55 3.10
PPHM 180119C00006000 C 01/19/18 6.0 0.00 3.00
PPHM 180119C00007000 C 01/19/18 7.0 0.00 3.40
PPHM 180119C00008000 C 01/19/18 8.0 0.00 0.65
PPHM 180119C00009000 C 01/19/18 9.0 0.00 0.65
PPHM 180119C00010000 C 01/19/18 10.0 0.20 1.15
PPHM 180119C00011000 C 01/19/18 11.0 0.00 0.65
PPHM 180119P00001000 P 01/19/18 1.0 0.00 4.80
PPHM 180119P00002000 P 01/19/18 2.0 0.00 0.35
PPHM 180119P00003000 P 01/19/18 3.0 0.25 0.60
PPHM 180119P00004000 P 01/19/18 4.0 0.65 3.10
PPHM 180119P00005000 P 01/19/18 5.0 1.05 3.50
PPHM 180119P00006000 P 01/19/18 6.0 1.85 3.70
PPHM 180119P00007000 P 01/19/18 7.0 2.65 4.40
PPHM 180119P00008000 P 01/19/18 8.0 3.50 5.00
PPHM 180119P00009000 P 01/19/18 9.0 4.30 5.90
PPHM 180119P00010000 P 01/19/18 10.0 5.30 8.20
PPHM 180119P00011000 P 01/19/18 11.0 6.20 7.00

OPRA data is delayed 15 minutes.