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 (2017-09-01)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PX 171117C00080000 C 11/17/17 80.0 62.40 63.50
PX 171117C00085000 C 11/17/17 85.0 56.80 59.50
PX 171117C00090000 C 11/17/17 90.0 51.10 54.60
PX 171117C00095000 C 11/17/17 95.0 47.30 49.40
PX 171117C00100000 C 11/17/17 100.0 41.80 44.20
PX 171117C00105000 C 11/17/17 105.0 37.10 39.40
PX 171117C00110000 C 11/17/17 110.0 31.40 34.60
PX 171117C00115000 C 11/17/17 115.0 26.40 29.90
PX 171117C00120000 C 11/17/17 120.0 21.90 24.80
PX 171117C00125000 C 11/17/17 125.0 17.40 19.40
PX 171117C00130000 C 11/17/17 130.0 12.70 14.20
PX 171117C00135000 C 11/17/17 135.0 8.70 9.50
PX 171117C00140000 C 11/17/17 140.0 4.90 5.50
PX 171117C00145000 C 11/17/17 145.0 2.35 2.70
PX 171117C00150000 C 11/17/17 150.0 0.85 1.15
PX 171117C00155000 C 11/17/17 155.0 0.25 0.55
PX 171117C00160000 C 11/17/17 160.0 0.05 0.15
PX 171117C00165000 C 11/17/17 165.0 0.00 0.10
PX 171117C00170000 C 11/17/17 170.0 0.00 1.05
PX 171117C00175000 C 11/17/17 175.0 0.00 0.05
PX 171117C00180000 C 11/17/17 180.0 0.00 0.05
PX 171117P00080000 P 11/17/17 80.0 0.00 0.05
PX 171117P00085000 P 11/17/17 85.0 0.00 0.05
PX 171117P00090000 P 11/17/17 90.0 0.00 0.05
PX 171117P00095000 P 11/17/17 95.0 0.00 0.05
PX 171117P00100000 P 11/17/17 100.0 0.00 0.05
PX 171117P00105000 P 11/17/17 105.0 0.00 0.05
PX 171117P00110000 P 11/17/17 110.0 0.00 0.05
PX 171117P00115000 P 11/17/17 115.0 0.00 0.05
PX 171117P00120000 P 11/17/17 120.0 0.00 0.10
PX 171117P00125000 P 11/17/17 125.0 0.05 0.20
PX 171117P00130000 P 11/17/17 130.0 0.20 0.45
PX 171117P00135000 P 11/17/17 135.0 0.75 0.95
PX 171117P00140000 P 11/17/17 140.0 1.90 2.25
PX 171117P00145000 P 11/17/17 145.0 3.90 4.60
PX 171117P00150000 P 11/17/17 150.0 7.60 8.10
PX 171117P00155000 P 11/17/17 155.0 11.70 12.60
PX 171117P00160000 P 11/17/17 160.0 15.50 18.60
PX 171117P00165000 P 11/17/17 165.0 21.40 23.60
PX 171117P00170000 P 11/17/17 170.0 26.10 28.90
PX 171117P00175000 P 11/17/17 175.0 31.30 33.00
PX 171117P00180000 P 11/17/17 180.0 36.50 37.50
PX 180119C00065000 C 01/19/18 65.0 77.10 79.70
PX 180119C00070000 C 01/19/18 70.0 71.80 74.30
PX 180119C00075000 C 01/19/18 75.0 66.50 69.70
PX 180119C00080000 C 01/19/18 80.0 61.20 64.70
PX 180119C00085000 C 01/19/18 85.0 56.40 59.70
PX 180119C00090000 C 01/19/18 90.0 51.50 55.00
PX 180119C00095000 C 01/19/18 95.0 46.90 49.40
PX 180119C00100000 C 01/19/18 100.0 41.30 44.70
PX 180119C00105000 C 01/19/18 105.0 36.30 39.70
PX 180119C00110000 C 01/19/18 110.0 31.60 34.60
PX 180119C00115000 C 01/19/18 115.0 26.40 29.60
PX 180119C00120000 C 01/19/18 120.0 23.40 23.80
PX 180119C00125000 C 01/19/18 125.0 17.30 19.20
PX 180119C00130000 C 01/19/18 130.0 14.00 14.60
PX 180119C00135000 C 01/19/18 135.0 10.00 10.50
PX 180119C00140000 C 01/19/18 140.0 6.60 7.20
PX 180119C00145000 C 01/19/18 145.0 3.90 4.40
PX 180119C00150000 C 01/19/18 150.0 2.15 2.40
PX 180119C00155000 C 01/19/18 155.0 1.10 1.55
PX 180119C00160000 C 01/19/18 160.0 0.55 0.70
PX 180119C00165000 C 01/19/18 165.0 0.25 0.40
PX 180119C00170000 C 01/19/18 170.0 0.10 0.35
PX 180119C00175000 C 01/19/18 175.0 0.05 0.25
PX 180119C00180000 C 01/19/18 180.0 0.00 0.25
PX 180119P00065000 P 01/19/18 65.0 0.00 0.05
PX 180119P00070000 P 01/19/18 70.0 0.00 0.05
PX 180119P00075000 P 01/19/18 75.0 0.00 0.05
PX 180119P00080000 P 01/19/18 80.0 0.00 0.05
PX 180119P00085000 P 01/19/18 85.0 0.00 0.05
PX 180119P00090000 P 01/19/18 90.0 0.00 1.05
PX 180119P00095000 P 01/19/18 95.0 0.00 0.10
PX 180119P00100000 P 01/19/18 100.0 0.00 0.15
PX 180119P00105000 P 01/19/18 105.0 0.00 0.15
PX 180119P00110000 P 01/19/18 110.0 0.05 0.20
PX 180119P00115000 P 01/19/18 115.0 0.15 0.30
PX 180119P00120000 P 01/19/18 120.0 0.35 0.50
PX 180119P00125000 P 01/19/18 125.0 0.65 0.90
PX 180119P00130000 P 01/19/18 130.0 1.25 1.55
PX 180119P00135000 P 01/19/18 135.0 2.25 2.60
PX 180119P00140000 P 01/19/18 140.0 3.80 4.40
PX 180119P00145000 P 01/19/18 145.0 6.20 6.70
PX 180119P00150000 P 01/19/18 150.0 9.30 9.80
PX 180119P00155000 P 01/19/18 155.0 13.10 13.90
PX 180119P00160000 P 01/19/18 160.0 17.00 19.40
PX 180119P00165000 P 01/19/18 165.0 21.30 24.20
PX 180119P00170000 P 01/19/18 170.0 26.20 29.30
PX 180119P00175000 P 01/19/18 175.0 31.00 34.10
PX 180119P00180000 P 01/19/18 180.0 36.80 37.90
PX 180420C00090000 C 04/20/18 90.0 50.80 55.00
PX 180420C00095000 C 04/20/18 95.0 45.80 50.50
PX 180420C00100000 C 04/20/18 100.0 40.70 45.50
PX 180420C00105000 C 04/20/18 105.0 36.00 40.60
PX 180420C00110000 C 04/20/18 110.0 31.10 35.80
PX 180420C00115000 C 04/20/18 115.0 26.30 30.50
PX 180420C00120000 C 04/20/18 120.0 22.20 25.40
PX 180420C00125000 C 04/20/18 125.0 18.60 20.40
PX 180420C00130000 C 04/20/18 130.0 14.40 16.40
PX 180420C00135000 C 04/20/18 135.0 11.00 12.80
PX 180420C00140000 C 04/20/18 140.0 7.90 9.80
PX 180420C00145000 C 04/20/18 145.0 5.50 7.10
PX 180420C00150000 C 04/20/18 150.0 3.60 5.10
PX 180420C00155000 C 04/20/18 155.0 2.30 3.90
PX 180420C00160000 C 04/20/18 160.0 1.35 2.10
PX 180420C00165000 C 04/20/18 165.0 0.35 1.70
PX 180420C00170000 C 04/20/18 170.0 0.25 1.20
PX 180420C00175000 C 04/20/18 175.0 0.25 0.80
PX 180420C00180000 C 04/20/18 180.0 0.15 0.65
PX 180420P00090000 P 04/20/18 90.0 0.00 0.30
PX 180420P00095000 P 04/20/18 95.0 0.05 0.35
PX 180420P00100000 P 04/20/18 100.0 0.10 0.45
PX 180420P00105000 P 04/20/18 105.0 0.20 0.60
PX 180420P00110000 P 04/20/18 110.0 0.35 0.85
PX 180420P00115000 P 04/20/18 115.0 0.60 1.30
PX 180420P00120000 P 04/20/18 120.0 0.95 1.85
PX 180420P00125000 P 04/20/18 125.0 1.55 2.70
PX 180420P00130000 P 04/20/18 130.0 2.50 3.80
PX 180420P00135000 P 04/20/18 135.0 3.80 5.20
PX 180420P00140000 P 04/20/18 140.0 5.50 7.40
PX 180420P00145000 P 04/20/18 145.0 7.30 9.80
PX 180420P00150000 P 04/20/18 150.0 10.40 12.80
PX 180420P00155000 P 04/20/18 155.0 14.50 16.50
PX 180420P00160000 P 04/20/18 160.0 18.30 20.20
PX 180420P00165000 P 04/20/18 165.0 21.70 24.60
PX 180420P00170000 P 04/20/18 170.0 26.10 30.20
PX 180420P00175000 P 04/20/18 175.0 30.80 35.40
PX 180420P00180000 P 04/20/18 180.0 35.50 39.70
PX 180615C00070000 C 06/15/18 70.0 71.20 75.00
PX 180615C00075000 C 06/15/18 75.0 65.70 70.30
PX 180615C00080000 C 06/15/18 80.0 60.70 65.30
PX 180615C00085000 C 06/15/18 85.0 55.80 60.50
PX 180615C00090000 C 06/15/18 90.0 50.80 55.30
PX 180615C00095000 C 06/15/18 95.0 45.80 50.50
PX 180615C00100000 C 06/15/18 100.0 41.00 45.50
PX 180615C00105000 C 06/15/18 105.0 36.10 40.50
PX 180615C00110000 C 06/15/18 110.0 31.80 35.50
PX 180615C00115000 C 06/15/18 115.0 27.30 31.00
PX 180615C00120000 C 06/15/18 120.0 22.40 26.20
PX 180615C00125000 C 06/15/18 125.0 18.40 21.20
PX 180615C00130000 C 06/15/18 130.0 16.10 17.20
PX 180615C00135000 C 06/15/18 135.0 12.90 13.90
PX 180615C00140000 C 06/15/18 140.0 9.90 11.00
PX 180615C00145000 C 06/15/18 145.0 7.00 8.50
PX 180615C00150000 C 06/15/18 150.0 5.60 6.30
PX 180615C00155000 C 06/15/18 155.0 3.90 5.70
PX 180615C00160000 C 06/15/18 160.0 2.80 3.40
PX 180615C00165000 C 06/15/18 165.0 1.90 2.55
PX 180615C00170000 C 06/15/18 170.0 1.30 1.80
PX 180615C00175000 C 06/15/18 175.0 0.85 1.45
PX 180615C00180000 C 06/15/18 180.0 0.55 1.00
PX 180615C00185000 C 06/15/18 185.0 0.35 0.70
PX 180615C00190000 C 06/15/18 190.0 0.25 0.50
PX 180615C00195000 C 06/15/18 195.0 0.15 0.40
PX 180615C00200000 C 06/15/18 200.0 0.00 0.45
PX 180615P00070000 P 06/15/18 70.0 0.00 0.55
PX 180615P00075000 P 06/15/18 75.0 0.00 0.70
PX 180615P00080000 P 06/15/18 80.0 0.00 0.75
PX 180615P00085000 P 06/15/18 85.0 0.00 0.55
PX 180615P00090000 P 06/15/18 90.0 0.00 0.55
PX 180615P00095000 P 06/15/18 95.0 0.00 0.75
PX 180615P00100000 P 06/15/18 100.0 0.35 0.85
PX 180615P00105000 P 06/15/18 105.0 0.55 1.10
PX 180615P00110000 P 06/15/18 110.0 0.85 1.35
PX 180615P00115000 P 06/15/18 115.0 0.95 2.05
PX 180615P00120000 P 06/15/18 120.0 1.90 2.95
PX 180615P00125000 P 06/15/18 125.0 2.85 3.30
PX 180615P00130000 P 06/15/18 130.0 4.00 4.60
PX 180615P00135000 P 06/15/18 135.0 5.50 6.40
PX 180615P00140000 P 06/15/18 140.0 7.50 8.50
PX 180615P00145000 P 06/15/18 145.0 10.20 10.80
PX 180615P00150000 P 06/15/18 150.0 13.10 14.00
PX 180615P00155000 P 06/15/18 155.0 16.40 17.40
PX 180615P00160000 P 06/15/18 160.0 20.10 21.50
PX 180615P00165000 P 06/15/18 165.0 24.30 25.30
PX 180615P00170000 P 06/15/18 170.0 28.00 30.90
PX 180615P00175000 P 06/15/18 175.0 31.90 35.40
PX 180615P00180000 P 06/15/18 180.0 36.50 40.10
PX 180615P00185000 P 06/15/18 185.0 41.10 44.70
PX 180615P00190000 P 06/15/18 190.0 45.50 50.00
PX 180615P00195000 P 06/15/18 195.0 50.30 55.00
PX 180615P00200000 P 06/15/18 200.0 55.60 59.40
PX 190118C00065000 C 01/18/19 65.0 75.70 80.50
PX 190118C00070000 C 01/18/19 70.0 70.70 75.50
PX 190118C00075000 C 01/18/19 75.0 65.70 70.50
PX 190118C00080000 C 01/18/19 80.0 60.80 65.50
PX 190118C00085000 C 01/18/19 85.0 56.00 60.80
PX 190118C00090000 C 01/18/19 90.0 51.00 55.80
PX 190118C00095000 C 01/18/19 95.0 46.30 51.00
PX 190118C00100000 C 01/18/19 100.0 41.80 46.40
PX 190118C00105000 C 01/18/19 105.0 37.40 41.90
PX 190118C00110000 C 01/18/19 110.0 32.70 35.60
PX 190118C00115000 C 01/18/19 115.0 30.20 31.80
PX 190118C00120000 C 01/18/19 120.0 26.00 27.70
PX 190118C00125000 C 01/18/19 125.0 21.20 24.10
PX 190118C00130000 C 01/18/19 130.0 18.80 20.70
PX 190118C00135000 C 01/18/19 135.0 16.10 17.00
PX 190118C00140000 C 01/18/19 140.0 13.00 14.30
PX 190118C00145000 C 01/18/19 145.0 10.30 12.00
PX 190118C00150000 C 01/18/19 150.0 8.90 9.50
PX 190118C00155000 C 01/18/19 155.0 6.50 8.00
PX 190118C00160000 C 01/18/19 160.0 5.70 6.40
PX 190118C00165000 C 01/18/19 165.0 4.40 5.00
PX 190118C00170000 C 01/18/19 170.0 3.30 4.10
PX 190118C00175000 C 01/18/19 175.0 2.45 3.30
PX 190118C00180000 C 01/18/19 180.0 1.35 2.50
PX 190118C00185000 C 01/18/19 185.0 1.25 1.90
PX 190118C00190000 C 01/18/19 190.0 1.15 1.45
PX 190118C00195000 C 01/18/19 195.0 0.70 1.20
PX 190118C00200000 C 01/18/19 200.0 0.60 0.90
PX 190118P00065000 P 01/18/19 65.0 0.20 0.60
PX 190118P00070000 P 01/18/19 70.0 0.10 0.70
PX 190118P00075000 P 01/18/19 75.0 0.40 0.75
PX 190118P00080000 P 01/18/19 80.0 0.45 0.90
PX 190118P00085000 P 01/18/19 85.0 0.50 1.15
PX 190118P00090000 P 01/18/19 90.0 0.80 1.30
PX 190118P00095000 P 01/18/19 95.0 1.15 1.60
PX 190118P00100000 P 01/18/19 100.0 0.60 2.00
PX 190118P00105000 P 01/18/19 105.0 1.10 2.50
PX 190118P00110000 P 01/18/19 110.0 1.55 3.20
PX 190118P00115000 P 01/18/19 115.0 2.15 4.00
PX 190118P00120000 P 01/18/19 120.0 4.20 5.00
PX 190118P00125000 P 01/18/19 125.0 5.30 6.30
PX 190118P00130000 P 01/18/19 130.0 6.30 8.30
PX 190118P00135000 P 01/18/19 135.0 8.40 9.60
PX 190118P00140000 P 01/18/19 140.0 10.60 11.90
PX 190118P00145000 P 01/18/19 145.0 12.90 14.30
PX 190118P00150000 P 01/18/19 150.0 15.50 17.40
PX 190118P00155000 P 01/18/19 155.0 18.70 20.30
PX 190118P00160000 P 01/18/19 160.0 22.20 24.00
PX 190118P00165000 P 01/18/19 165.0 26.50 27.50
PX 190118P00170000 P 01/18/19 170.0 30.00 31.60
PX 190118P00175000 P 01/18/19 175.0 34.20 35.80
PX 190118P00180000 P 01/18/19 180.0 37.90 40.00
PX 190118P00185000 P 01/18/19 185.0 42.10 44.80
PX 190118P00190000 P 01/18/19 190.0 46.20 50.80
PX 190118P00195000 P 01/18/19 195.0 51.00 55.40
PX 190118P00200000 P 01/18/19 200.0 55.60 60.20
PX 200117C00070000 C 01/17/20 70.0 70.70 75.50
PX 200117C00075000 C 01/17/20 75.0 65.50 70.40
PX 200117C00080000 C 01/17/20 80.0 60.50 65.40
PX 200117C00085000 C 01/17/20 85.0 56.00 60.90
PX 200117C00090000 C 01/17/20 90.0 51.10 56.00
PX 200117C00095000 C 01/17/20 95.0 47.00 51.50
PX 200117C00100000 C 01/17/20 100.0 43.30 47.40
PX 200117C00105000 C 01/17/20 105.0 38.90 43.50
PX 200117C00110000 C 01/17/20 110.0 34.60 38.40
PX 200117C00115000 C 01/17/20 115.0 31.70 36.00
PX 200117C00120000 C 01/17/20 120.0 28.40 32.40
PX 200117C00125000 C 01/17/20 125.0 25.10 27.80
PX 200117C00130000 C 01/17/20 130.0 22.00 25.30
PX 200117C00135000 C 01/17/20 135.0 19.50 21.90
PX 200117C00140000 C 01/17/20 140.0 17.00 19.50
PX 200117C00145000 C 01/17/20 145.0 14.40 17.10
PX 200117C00150000 C 01/17/20 150.0 12.40 15.00
PX 200117C00155000 C 01/17/20 155.0 10.70 12.90
PX 200117C00160000 C 01/17/20 160.0 9.00 11.00
PX 200117C00165000 C 01/17/20 165.0 7.70 9.30
PX 200117C00170000 C 01/17/20 170.0 6.40 8.20
PX 200117C00175000 C 01/17/20 175.0 5.40 7.00
PX 200117C00180000 C 01/17/20 180.0 4.50 5.90
PX 200117C00185000 C 01/17/20 185.0 3.40 5.10
PX 200117C00190000 C 01/17/20 190.0 3.10 4.30
PX 200117C00195000 C 01/17/20 195.0 2.00 3.80
PX 200117C00200000 C 01/17/20 200.0 2.30 3.10
PX 200117P00070000 P 01/17/20 70.0 0.55 1.85
PX 200117P00075000 P 01/17/20 75.0 1.20 2.00
PX 200117P00080000 P 01/17/20 80.0 1.45 2.40
PX 200117P00085000 P 01/17/20 85.0 1.95 2.85
PX 200117P00090000 P 01/17/20 90.0 2.40 3.10
PX 200117P00095000 P 01/17/20 95.0 2.90 4.40
PX 200117P00100000 P 01/17/20 100.0 3.90 4.70
PX 200117P00105000 P 01/17/20 105.0 4.40 5.70
PX 200117P00110000 P 01/17/20 110.0 5.80 6.80
PX 200117P00115000 P 01/17/20 115.0 6.60 8.20
PX 200117P00120000 P 01/17/20 120.0 7.90 9.90
PX 200117P00125000 P 01/17/20 125.0 8.90 11.20
PX 200117P00130000 P 01/17/20 130.0 10.80 13.10
PX 200117P00135000 P 01/17/20 135.0 13.10 15.50
PX 200117P00140000 P 01/17/20 140.0 15.60 17.60
PX 200117P00145000 P 01/17/20 145.0 17.00 20.00
PX 200117P00150000 P 01/17/20 150.0 20.60 22.80
PX 200117P00155000 P 01/17/20 155.0 23.40 25.70
PX 200117P00160000 P 01/17/20 160.0 26.80 29.10
PX 200117P00165000 P 01/17/20 165.0 28.90 32.60
PX 200117P00170000 P 01/17/20 170.0 33.70 36.10
PX 200117P00175000 P 01/17/20 175.0 36.00 40.30
PX 200117P00180000 P 01/17/20 180.0 39.60 43.70
PX 200117P00185000 P 01/17/20 185.0 44.10 47.90
PX 200117P00190000 P 01/17/20 190.0 48.00 51.90
PX 200117P00195000 P 01/17/20 195.0 52.50 56.70
PX 200117P00200000 P 01/17/20 200.0 56.60 61.20

OPRA data is delayed 15 minutes.