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 (2016-09-02)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PX 161021C00055000 C 10/21/16 55.0 61.40 63.00
PX 161021C00060000 C 10/21/16 60.0 55.90 58.90
PX 161021C00065000 C 10/21/16 65.0 51.00 53.30
PX 161021C00070000 C 10/21/16 70.0 45.50 48.90
PX 161021C00075000 C 10/21/16 75.0 41.30 43.60
PX 161021C00080000 C 10/21/16 80.0 35.30 38.80
PX 161021C00085000 C 10/21/16 85.0 31.20 33.70
PX 161021C00090000 C 10/21/16 90.0 26.10 29.00
PX 161021C00095000 C 10/21/16 95.0 21.00 24.10
PX 161021C00100000 C 10/21/16 100.0 15.70 18.60
PX 161021C00105000 C 10/21/16 105.0 11.60 14.10
PX 161021C00110000 C 10/21/16 110.0 7.00 8.70
PX 161021C00115000 C 10/21/16 115.0 3.10 3.70
PX 161021C00120000 C 10/21/16 120.0 0.80 1.05
PX 161021C00125000 C 10/21/16 125.0 0.10 0.40
PX 161021C00130000 C 10/21/16 130.0 0.00 0.10
PX 161021C00135000 C 10/21/16 135.0 0.00 0.50
PX 161021C00140000 C 10/21/16 140.0 0.00 0.25
PX 161021C00145000 C 10/21/16 145.0 0.00 0.25
PX 161021C00150000 C 10/21/16 150.0 0.00 0.25
PX 161021C00155000 C 10/21/16 155.0 0.00 0.25
PX 161021P00055000 P 10/21/16 55.0 0.00 0.50
PX 161021P00060000 P 10/21/16 60.0 0.00 0.50
PX 161021P00065000 P 10/21/16 65.0 0.00 0.25
PX 161021P00070000 P 10/21/16 70.0 0.00 0.25
PX 161021P00075000 P 10/21/16 75.0 0.00 0.25
PX 161021P00080000 P 10/21/16 80.0 0.00 0.25
PX 161021P00085000 P 10/21/16 85.0 0.00 0.25
PX 161021P00090000 P 10/21/16 90.0 0.00 0.30
PX 161021P00095000 P 10/21/16 95.0 0.00 0.30
PX 161021P00100000 P 10/21/16 100.0 0.00 0.30
PX 161021P00105000 P 10/21/16 105.0 0.05 0.40
PX 161021P00110000 P 10/21/16 110.0 0.40 0.60
PX 161021P00115000 P 10/21/16 115.0 1.40 1.70
PX 161021P00120000 P 10/21/16 120.0 3.70 4.30
PX 161021P00125000 P 10/21/16 125.0 6.50 8.80
PX 161021P00130000 P 10/21/16 130.0 11.30 13.90
PX 161021P00135000 P 10/21/16 135.0 16.30 19.50
PX 161021P00140000 P 10/21/16 140.0 21.20 24.00
PX 161021P00145000 P 10/21/16 145.0 26.20 29.00
PX 161021P00150000 P 10/21/16 150.0 31.40 34.50
PX 161021P00155000 P 10/21/16 155.0 36.30 39.30
PX 161118C00060000 C 11/18/16 60.0 55.90 58.60
PX 161118C00065000 C 11/18/16 65.0 51.00 53.90
PX 161118C00070000 C 11/18/16 70.0 45.30 49.00
PX 161118C00075000 C 11/18/16 75.0 41.10 44.00
PX 161118C00080000 C 11/18/16 80.0 36.30 39.00
PX 161118C00085000 C 11/18/16 85.0 30.40 34.00
PX 161118C00090000 C 11/18/16 90.0 26.30 28.80
PX 161118C00095000 C 11/18/16 95.0 20.60 23.90
PX 161118C00100000 C 11/18/16 100.0 16.80 18.70
PX 161118C00105000 C 11/18/16 105.0 12.20 13.90
PX 161118C00110000 C 11/18/16 110.0 6.70 9.60
PX 161118C00115000 C 11/18/16 115.0 4.50 5.00
PX 161118C00120000 C 11/18/16 120.0 2.00 2.30
PX 161118C00125000 C 11/18/16 125.0 0.70 1.15
PX 161118C00130000 C 11/18/16 130.0 0.15 0.55
PX 161118C00135000 C 11/18/16 135.0 0.00 0.35
PX 161118C00140000 C 11/18/16 140.0 0.00 0.35
PX 161118C00145000 C 11/18/16 145.0 0.00 0.30
PX 161118C00150000 C 11/18/16 150.0 0.00 0.30
PX 161118C00155000 C 11/18/16 155.0 0.00 0.30
PX 161118C00160000 C 11/18/16 160.0 0.00 0.30
PX 161118C00165000 C 11/18/16 165.0 0.00 0.30
PX 161118C00170000 C 11/18/16 170.0 0.00 0.30
PX 161118C00175000 C 11/18/16 175.0 0.00 0.25
PX 161118P00060000 P 11/18/16 60.0 0.00 0.25
PX 161118P00065000 P 11/18/16 65.0 0.00 0.30
PX 161118P00070000 P 11/18/16 70.0 0.00 0.30
PX 161118P00075000 P 11/18/16 75.0 0.00 0.30
PX 161118P00080000 P 11/18/16 80.0 0.00 0.30
PX 161118P00085000 P 11/18/16 85.0 0.00 0.20
PX 161118P00090000 P 11/18/16 90.0 0.05 0.20
PX 161118P00095000 P 11/18/16 95.0 0.05 0.40
PX 161118P00100000 P 11/18/16 100.0 0.10 0.50
PX 161118P00105000 P 11/18/16 105.0 0.45 0.85
PX 161118P00110000 P 11/18/16 110.0 1.25 1.50
PX 161118P00115000 P 11/18/16 115.0 2.60 2.90
PX 161118P00120000 P 11/18/16 120.0 4.90 5.40
PX 161118P00125000 P 11/18/16 125.0 7.30 9.40
PX 161118P00130000 P 11/18/16 130.0 11.50 14.00
PX 161118P00135000 P 11/18/16 135.0 16.30 19.60
PX 161118P00140000 P 11/18/16 140.0 21.30 23.80
PX 161118P00145000 P 11/18/16 145.0 26.10 29.50
PX 161118P00150000 P 11/18/16 150.0 31.10 34.30
PX 161118P00155000 P 11/18/16 155.0 35.90 39.50
PX 161118P00160000 P 11/18/16 160.0 41.10 44.40
PX 161118P00165000 P 11/18/16 165.0 46.00 49.50
PX 161118P00170000 P 11/18/16 170.0 51.10 54.40
PX 161118P00175000 P 11/18/16 175.0 56.40 59.00
PX 170120C00055000 C 01/20/17 55.0 61.10 63.40
PX 170120C00060000 C 01/20/17 60.0 55.50 58.30
PX 170120C00065000 C 01/20/17 65.0 51.00 53.70
PX 170120C00070000 C 01/20/17 70.0 46.00 48.90
PX 170120C00075000 C 01/20/17 75.0 41.30 43.70
PX 170120C00080000 C 01/20/17 80.0 35.30 39.10
PX 170120C00085000 C 01/20/17 85.0 31.20 34.20
PX 170120C00090000 C 01/20/17 90.0 26.70 28.70
PX 170120C00095000 C 01/20/17 95.0 21.60 24.20
PX 170120C00100000 C 01/20/17 100.0 17.10 19.20
PX 170120C00105000 C 01/20/17 105.0 12.80 14.70
PX 170120C00110000 C 01/20/17 110.0 9.00 9.70
PX 170120C00115000 C 01/20/17 115.0 5.60 6.20
PX 170120C00120000 C 01/20/17 120.0 3.10 3.50
PX 170120C00125000 C 01/20/17 125.0 1.45 1.85
PX 170120C00130000 C 01/20/17 130.0 0.70 1.00
PX 170120C00135000 C 01/20/17 135.0 0.25 0.80
PX 170120C00140000 C 01/20/17 140.0 0.10 0.45
PX 170120C00145000 C 01/20/17 145.0 0.00 0.40
PX 170120C00150000 C 01/20/17 150.0 0.00 0.30
PX 170120C00155000 C 01/20/17 155.0 0.00 0.50
PX 170120C00160000 C 01/20/17 160.0 0.00 1.15
PX 170120C00165000 C 01/20/17 165.0 0.00 1.15
PX 170120P00055000 P 01/20/17 55.0 0.00 0.40
PX 170120P00060000 P 01/20/17 60.0 0.00 0.10
PX 170120P00065000 P 01/20/17 65.0 0.00 0.50
PX 170120P00070000 P 01/20/17 70.0 0.00 0.50
PX 170120P00075000 P 01/20/17 75.0 0.00 0.40
PX 170120P00080000 P 01/20/17 80.0 0.05 0.35
PX 170120P00085000 P 01/20/17 85.0 0.10 0.40
PX 170120P00090000 P 01/20/17 90.0 0.20 0.60
PX 170120P00095000 P 01/20/17 95.0 0.35 0.85
PX 170120P00100000 P 01/20/17 100.0 0.80 1.15
PX 170120P00105000 P 01/20/17 105.0 1.30 1.80
PX 170120P00110000 P 01/20/17 110.0 2.60 2.90
PX 170120P00115000 P 01/20/17 115.0 4.20 4.60
PX 170120P00120000 P 01/20/17 120.0 6.50 7.20
PX 170120P00125000 P 01/20/17 125.0 9.10 10.60
PX 170120P00130000 P 01/20/17 130.0 13.10 15.30
PX 170120P00135000 P 01/20/17 135.0 17.30 19.80
PX 170120P00140000 P 01/20/17 140.0 22.20 25.20
PX 170120P00145000 P 01/20/17 145.0 26.80 30.10
PX 170120P00150000 P 01/20/17 150.0 31.90 34.90
PX 170120P00155000 P 01/20/17 155.0 36.70 40.10
PX 170120P00160000 P 01/20/17 160.0 41.70 45.10
PX 170120P00165000 P 01/20/17 165.0 46.70 49.60
PX 170421C00065000 C 04/21/17 65.0 51.20 53.80
PX 170421C00070000 C 04/21/17 70.0 46.20 49.00
PX 170421C00075000 C 04/21/17 75.0 41.10 44.00
PX 170421C00080000 C 04/21/17 80.0 35.70 39.10
PX 170421C00085000 C 04/21/17 85.0 31.30 34.40
PX 170421C00090000 C 04/21/17 90.0 26.60 29.60
PX 170421C00095000 C 04/21/17 95.0 22.00 24.50
PX 170421C00100000 C 04/21/17 100.0 17.50 19.80
PX 170421C00105000 C 04/21/17 105.0 13.80 14.70
PX 170421C00110000 C 04/21/17 110.0 10.10 10.90
PX 170421C00115000 C 04/21/17 115.0 7.10 8.00
PX 170421C00120000 C 04/21/17 120.0 4.50 5.20
PX 170421C00125000 C 04/21/17 125.0 2.80 3.30
PX 170421C00130000 C 04/21/17 130.0 1.65 2.05
PX 170421C00135000 C 04/21/17 135.0 0.95 1.35
PX 170421C00140000 C 04/21/17 140.0 0.30 1.00
PX 170421C00145000 C 04/21/17 145.0 0.15 1.15
PX 170421C00150000 C 04/21/17 150.0 0.10 0.45
PX 170421C00155000 C 04/21/17 155.0 0.00 0.35
PX 170421C00160000 C 04/21/17 160.0 0.00 0.30
PX 170421C00165000 C 04/21/17 165.0 0.00 0.50
PX 170421C00170000 C 04/21/17 170.0 0.00 0.50
PX 170421C00175000 C 04/21/17 175.0 0.00 0.50
PX 170421C00180000 C 04/21/17 180.0 0.00 0.50
PX 170421P00065000 P 04/21/17 65.0 0.00 0.40
PX 170421P00070000 P 04/21/17 70.0 0.10 0.50
PX 170421P00075000 P 04/21/17 75.0 0.20 0.70
PX 170421P00080000 P 04/21/17 80.0 0.30 0.80
PX 170421P00085000 P 04/21/17 85.0 0.50 0.85
PX 170421P00090000 P 04/21/17 90.0 0.70 1.40
PX 170421P00095000 P 04/21/17 95.0 1.15 1.80
PX 170421P00100000 P 04/21/17 100.0 1.75 2.45
PX 170421P00105000 P 04/21/17 105.0 2.40 3.20
PX 170421P00110000 P 04/21/17 110.0 4.00 4.80
PX 170421P00115000 P 04/21/17 115.0 6.10 6.60
PX 170421P00120000 P 04/21/17 120.0 8.40 9.20
PX 170421P00125000 P 04/21/17 125.0 11.00 12.60
PX 170421P00130000 P 04/21/17 130.0 14.40 17.00
PX 170421P00135000 P 04/21/17 135.0 18.50 21.10
PX 170421P00140000 P 04/21/17 140.0 22.70 25.40
PX 170421P00145000 P 04/21/17 145.0 27.80 30.20
PX 170421P00150000 P 04/21/17 150.0 32.40 35.40
PX 170421P00155000 P 04/21/17 155.0 37.30 40.30
PX 170421P00160000 P 04/21/17 160.0 42.30 45.10
PX 170421P00165000 P 04/21/17 165.0 47.10 50.30
PX 170421P00170000 P 04/21/17 170.0 51.90 55.00
PX 170421P00175000 P 04/21/17 175.0 57.10 60.10
PX 170421P00180000 P 04/21/17 180.0 62.10 65.00
PX 170616C00075000 C 06/16/17 75.0 41.30 44.00
PX 170616C00080000 C 06/16/17 80.0 35.70 39.30
PX 170616C00085000 C 06/16/17 85.0 31.50 34.30
PX 170616C00090000 C 06/16/17 90.0 26.70 29.60
PX 170616C00095000 C 06/16/17 95.0 22.20 25.20
PX 170616C00100000 C 06/16/17 100.0 17.50 20.70
PX 170616C00105000 C 06/16/17 105.0 14.30 16.80
PX 170616C00110000 C 06/16/17 110.0 10.80 12.80
PX 170616C00115000 C 06/16/17 115.0 7.90 8.90
PX 170616C00120000 C 06/16/17 120.0 5.50 6.40
PX 170616C00125000 C 06/16/17 125.0 3.50 4.30
PX 170616C00130000 C 06/16/17 130.0 2.25 3.20
PX 170616C00135000 C 06/16/17 135.0 1.25 2.10
PX 170616C00140000 C 06/16/17 140.0 0.70 1.35
PX 170616C00145000 C 06/16/17 145.0 0.35 0.95
PX 170616C00150000 C 06/16/17 150.0 0.20 0.60
PX 170616C00155000 C 06/16/17 155.0 0.00 0.50
PX 170616C00160000 C 06/16/17 160.0 0.00 0.40
PX 170616C00165000 C 06/16/17 165.0 0.00 0.30
PX 170616C00170000 C 06/16/17 170.0 0.00 0.30
PX 170616C00175000 C 06/16/17 175.0 0.00 0.50
PX 170616P00075000 P 06/16/17 75.0 0.30 0.90
PX 170616P00080000 P 06/16/17 80.0 0.60 1.00
PX 170616P00085000 P 06/16/17 85.0 0.90 1.40
PX 170616P00090000 P 06/16/17 90.0 1.05 2.95
PX 170616P00095000 P 06/16/17 95.0 1.20 2.35
PX 170616P00100000 P 06/16/17 100.0 2.30 3.20
PX 170616P00105000 P 06/16/17 105.0 3.30 4.30
PX 170616P00110000 P 06/16/17 110.0 5.20 5.90
PX 170616P00115000 P 06/16/17 115.0 7.00 8.00
PX 170616P00120000 P 06/16/17 120.0 8.90 11.00
PX 170616P00125000 P 06/16/17 125.0 11.50 14.10
PX 170616P00130000 P 06/16/17 130.0 15.50 17.90
PX 170616P00135000 P 06/16/17 135.0 19.40 21.90
PX 170616P00140000 P 06/16/17 140.0 23.50 26.10
PX 170616P00145000 P 06/16/17 145.0 28.10 30.80
PX 170616P00150000 P 06/16/17 150.0 32.80 36.50
PX 170616P00155000 P 06/16/17 155.0 37.60 41.40
PX 170616P00160000 P 06/16/17 160.0 42.70 46.20
PX 170616P00165000 P 06/16/17 165.0 47.40 51.00
PX 170616P00170000 P 06/16/17 170.0 52.40 56.10
PX 170616P00175000 P 06/16/17 175.0 57.30 60.60

OPRA data is delayed 15 minutes.