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 (2016-11-25)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 161216C00032500 C 12/16/16 32.5 48.00 50.60
R 161216C00035000 C 12/16/16 35.0 44.60 47.60
R 161216C00037500 C 12/16/16 37.5 42.10 45.80
R 161216C00040000 C 12/16/16 40.0 39.60 42.70
R 161216C00042500 C 12/16/16 42.5 37.10 40.80
R 161216C00045000 C 12/16/16 45.0 34.50 37.80
R 161216C00047500 C 12/16/16 47.5 32.00 36.00
R 161216C00050000 C 12/16/16 50.0 29.50 32.50
R 161216C00055000 C 12/16/16 55.0 24.50 27.60
R 161216C00057500 C 12/16/16 57.5 22.00 25.10
R 161216C00060000 C 12/16/16 60.0 19.50 22.80
R 161216C00062500 C 12/16/16 62.5 18.10 20.10
R 161216C00065000 C 12/16/16 65.0 15.60 17.60
R 161216C00067500 C 12/16/16 67.5 13.10 15.30
R 161216C00070000 C 12/16/16 70.0 10.60 12.70
R 161216C00072500 C 12/16/16 72.5 8.10 10.00
R 161216C00075000 C 12/16/16 75.0 5.60 7.70
R 161216C00077500 C 12/16/16 77.5 3.60 5.00
R 161216C00080000 C 12/16/16 80.0 2.45 2.85
R 161216C00082500 C 12/16/16 82.5 0.90 1.25
R 161216C00085000 C 12/16/16 85.0 0.20 0.40
R 161216C00087500 C 12/16/16 87.5 0.00 0.45
R 161216C00090000 C 12/16/16 90.0 0.00 0.45
R 161216C00095000 C 12/16/16 95.0 0.00 0.50
R 161216P00032500 P 12/16/16 32.5 0.00 0.75
R 161216P00035000 P 12/16/16 35.0 0.00 0.50
R 161216P00037500 P 12/16/16 37.5 0.00 0.75
R 161216P00040000 P 12/16/16 40.0 0.00 0.50
R 161216P00042500 P 12/16/16 42.5 0.00 0.75
R 161216P00045000 P 12/16/16 45.0 0.00 0.50
R 161216P00047500 P 12/16/16 47.5 0.00 0.75
R 161216P00050000 P 12/16/16 50.0 0.00 0.45
R 161216P00055000 P 12/16/16 55.0 0.00 0.50
R 161216P00057500 P 12/16/16 57.5 0.00 0.50
R 161216P00060000 P 12/16/16 60.0 0.00 0.50
R 161216P00062500 P 12/16/16 62.5 0.00 0.50
R 161216P00065000 P 12/16/16 65.0 0.00 0.50
R 161216P00067500 P 12/16/16 67.5 0.00 0.50
R 161216P00070000 P 12/16/16 70.0 0.00 0.45
R 161216P00072500 P 12/16/16 72.5 0.05 0.45
R 161216P00075000 P 12/16/16 75.0 0.05 0.50
R 161216P00077500 P 12/16/16 77.5 0.10 0.35
R 161216P00080000 P 12/16/16 80.0 0.45 0.75
R 161216P00082500 P 12/16/16 82.5 1.45 1.75
R 161216P00085000 P 12/16/16 85.0 3.00 3.50
R 161216P00087500 P 12/16/16 87.5 5.00 7.40
R 161216P00090000 P 12/16/16 90.0 7.50 10.40
R 161216P00095000 P 12/16/16 95.0 12.30 15.00
R 170120C00040000 C 01/20/17 40.0 39.90 42.60
R 170120C00042500 C 01/20/17 42.5 37.30 40.10
R 170120C00045000 C 01/20/17 45.0 34.90 37.60
R 170120C00050000 C 01/20/17 50.0 30.00 32.60
R 170120C00055000 C 01/20/17 55.0 25.00 27.60
R 170120C00060000 C 01/20/17 60.0 19.90 22.60
R 170120C00065000 C 01/20/17 65.0 15.10 17.80
R 170120C00070000 C 01/20/17 70.0 10.10 13.20
R 170120C00072500 C 01/20/17 72.5 7.80 10.80
R 170120C00075000 C 01/20/17 75.0 7.70 8.20
R 170120C00077500 C 01/20/17 77.5 5.70 6.10
R 170120C00080000 C 01/20/17 80.0 4.00 4.30
R 170120C00082500 C 01/20/17 82.5 2.55 2.75
R 170120C00085000 C 01/20/17 85.0 1.45 1.70
R 170120C00087500 C 01/20/17 87.5 0.75 0.90
R 170120C00090000 C 01/20/17 90.0 0.30 0.50
R 170120C00095000 C 01/20/17 95.0 0.00 0.25
R 170120C00100000 C 01/20/17 100.0 0.00 0.45
R 170120C00105000 C 01/20/17 105.0 0.00 0.50
R 170120C00110000 C 01/20/17 110.0 0.00 0.50
R 170120C00115000 C 01/20/17 115.0 0.00 0.50
R 170120P00040000 P 01/20/17 40.0 0.00 0.50
R 170120P00042500 P 01/20/17 42.5 0.00 0.75
R 170120P00045000 P 01/20/17 45.0 0.00 0.50
R 170120P00050000 P 01/20/17 50.0 0.00 0.50
R 170120P00055000 P 01/20/17 55.0 0.00 0.50
R 170120P00060000 P 01/20/17 60.0 0.00 0.50
R 170120P00065000 P 01/20/17 65.0 0.05 0.45
R 170120P00070000 P 01/20/17 70.0 0.25 0.50
R 170120P00072500 P 01/20/17 72.5 0.30 0.60
R 170120P00075000 P 01/20/17 75.0 0.75 0.90
R 170120P00077500 P 01/20/17 77.5 1.20 1.40
R 170120P00080000 P 01/20/17 80.0 1.85 2.10
R 170120P00082500 P 01/20/17 82.5 2.90 3.20
R 170120P00085000 P 01/20/17 85.0 4.30 4.60
R 170120P00087500 P 01/20/17 87.5 6.00 6.40
R 170120P00090000 P 01/20/17 90.0 7.90 10.00
R 170120P00095000 P 01/20/17 95.0 12.30 15.40
R 170120P00100000 P 01/20/17 100.0 17.30 20.40
R 170120P00105000 P 01/20/17 105.0 22.50 25.20
R 170120P00110000 P 01/20/17 110.0 27.60 30.40
R 170120P00115000 P 01/20/17 115.0 32.60 35.10
R 170217C00032500 C 02/17/17 32.5 47.70 50.00
R 170217C00035000 C 02/17/17 35.0 45.20 47.70
R 170217C00037500 C 02/17/17 37.5 42.80 45.10
R 170217C00040000 C 02/17/17 40.0 40.30 42.70
R 170217C00042500 C 02/17/17 42.5 37.80 40.20
R 170217C00045000 C 02/17/17 45.0 35.30 37.70
R 170217C00047500 C 02/17/17 47.5 32.90 35.20
R 170217C00050000 C 02/17/17 50.0 30.40 32.70
R 170217C00052500 C 02/17/17 52.5 27.90 31.00
R 170217C00055000 C 02/17/17 55.0 25.40 27.80
R 170217C00057500 C 02/17/17 57.5 23.00 25.40
R 170217C00060000 C 02/17/17 60.0 20.60 22.80
R 170217C00062500 C 02/17/17 62.5 18.20 20.40
R 170217C00065000 C 02/17/17 65.0 15.90 18.30
R 170217C00067500 C 02/17/17 67.5 13.80 16.00
R 170217C00070000 C 02/17/17 70.0 10.60 13.30
R 170217C00072500 C 02/17/17 72.5 9.20 11.00
R 170217C00075000 C 02/17/17 75.0 8.30 9.20
R 170217C00077500 C 02/17/17 77.5 6.50 7.00
R 170217C00080000 C 02/17/17 80.0 5.00 5.30
R 170217C00082500 C 02/17/17 82.5 3.60 3.90
R 170217C00085000 C 02/17/17 85.0 2.50 2.75
R 170217C00087500 C 02/17/17 87.5 1.65 1.90
R 170217C00090000 C 02/17/17 90.0 1.05 1.40
R 170217C00095000 C 02/17/17 95.0 0.15 1.00
R 170217P00032500 P 02/17/17 32.5 0.00 0.50
R 170217P00035000 P 02/17/17 35.0 0.00 0.50
R 170217P00037500 P 02/17/17 37.5 0.00 0.50
R 170217P00040000 P 02/17/17 40.0 0.00 0.50
R 170217P00042500 P 02/17/17 42.5 0.00 0.50
R 170217P00045000 P 02/17/17 45.0 0.00 0.50
R 170217P00047500 P 02/17/17 47.5 0.05 0.45
R 170217P00050000 P 02/17/17 50.0 0.05 0.40
R 170217P00052500 P 02/17/17 52.5 0.05 0.45
R 170217P00055000 P 02/17/17 55.0 0.10 0.45
R 170217P00057500 P 02/17/17 57.5 0.10 0.55
R 170217P00060000 P 02/17/17 60.0 0.05 0.55
R 170217P00062500 P 02/17/17 62.5 0.15 1.00
R 170217P00065000 P 02/17/17 65.0 0.25 1.35
R 170217P00067500 P 02/17/17 67.5 0.40 1.30
R 170217P00070000 P 02/17/17 70.0 0.75 1.25
R 170217P00072500 P 02/17/17 72.5 1.15 1.45
R 170217P00075000 P 02/17/17 75.0 1.65 1.85
R 170217P00077500 P 02/17/17 77.5 2.30 2.55
R 170217P00080000 P 02/17/17 80.0 3.10 3.60
R 170217P00082500 P 02/17/17 82.5 4.30 4.80
R 170217P00085000 P 02/17/17 85.0 5.60 6.00
R 170217P00087500 P 02/17/17 87.5 7.30 8.70
R 170217P00090000 P 02/17/17 90.0 8.80 11.20
R 170217P00095000 P 02/17/17 95.0 13.20 15.70
R 170519C00032500 C 05/19/17 32.5 48.20 50.80
R 170519C00035000 C 05/19/17 35.0 45.40 48.70
R 170519C00037500 C 05/19/17 37.5 42.90 45.10
R 170519C00040000 C 05/19/17 40.0 40.30 42.70
R 170519C00042500 C 05/19/17 42.5 37.30 40.40
R 170519C00045000 C 05/19/17 45.0 34.90 38.00
R 170519C00047500 C 05/19/17 47.5 33.10 35.30
R 170519C00050000 C 05/19/17 50.0 30.10 32.90
R 170519C00055000 C 05/19/17 55.0 25.00 28.10
R 170519C00057500 C 05/19/17 57.5 22.80 25.50
R 170519C00060000 C 05/19/17 60.0 20.30 23.30
R 170519C00062500 C 05/19/17 62.5 18.00 21.00
R 170519C00065000 C 05/19/17 65.0 15.90 18.50
R 170519C00067500 C 05/19/17 67.5 13.90 16.50
R 170519C00070000 C 05/19/17 70.0 13.50 14.50
R 170519C00072500 C 05/19/17 72.5 11.60 12.40
R 170519C00075000 C 05/19/17 75.0 9.70 10.70
R 170519C00077500 C 05/19/17 77.5 8.10 8.90
R 170519C00080000 C 05/19/17 80.0 6.50 7.50
R 170519C00082500 C 05/19/17 82.5 5.20 6.00
R 170519C00085000 C 05/19/17 85.0 4.00 4.80
R 170519C00087500 C 05/19/17 87.5 3.10 3.80
R 170519C00090000 C 05/19/17 90.0 2.30 3.00
R 170519C00095000 C 05/19/17 95.0 1.25 1.80
R 170519C00100000 C 05/19/17 100.0 0.35 1.75
R 170519P00032500 P 05/19/17 32.5 0.00 1.25
R 170519P00035000 P 05/19/17 35.0 0.00 0.45
R 170519P00037500 P 05/19/17 37.5 0.00 0.45
R 170519P00040000 P 05/19/17 40.0 0.00 0.35
R 170519P00042500 P 05/19/17 42.5 0.00 1.40
R 170519P00045000 P 05/19/17 45.0 0.00 0.60
R 170519P00047500 P 05/19/17 47.5 0.05 0.65
R 170519P00050000 P 05/19/17 50.0 0.05 0.65
R 170519P00055000 P 05/19/17 55.0 0.15 1.25
R 170519P00057500 P 05/19/17 57.5 0.20 1.75
R 170519P00060000 P 05/19/17 60.0 0.30 2.25
R 170519P00062500 P 05/19/17 62.5 0.60 2.10
R 170519P00065000 P 05/19/17 65.0 1.10 1.90
R 170519P00067500 P 05/19/17 67.5 1.65 2.30
R 170519P00070000 P 05/19/17 70.0 2.05 2.85
R 170519P00072500 P 05/19/17 72.5 2.75 3.50
R 170519P00075000 P 05/19/17 75.0 3.40 4.30
R 170519P00077500 P 05/19/17 77.5 4.20 5.20
R 170519P00080000 P 05/19/17 80.0 5.10 6.20
R 170519P00082500 P 05/19/17 82.5 6.40 7.40
R 170519P00085000 P 05/19/17 85.0 7.60 8.80
R 170519P00087500 P 05/19/17 87.5 9.20 10.30
R 170519P00090000 P 05/19/17 90.0 10.70 13.20
R 170519P00095000 P 05/19/17 95.0 14.40 17.10
R 170519P00100000 P 05/19/17 100.0 18.70 21.70
R 180119C00035000 C 01/19/18 35.0 44.70 49.30
R 180119C00037500 C 01/19/18 37.5 42.20 47.00
R 180119C00040000 C 01/19/18 40.0 39.00 42.80
R 180119C00042500 C 01/19/18 42.5 36.50 40.40
R 180119C00045000 C 01/19/18 45.0 34.50 38.70
R 180119C00047500 C 01/19/18 47.5 32.80 37.40
R 180119C00050000 C 01/19/18 50.0 29.50 34.00
R 180119C00055000 C 01/19/18 55.0 25.50 30.00
R 180119C00057500 C 01/19/18 57.5 23.00 26.50
R 180119C00060000 C 01/19/18 60.0 21.00 24.60
R 180119C00062500 C 01/19/18 62.5 19.00 22.50
R 180119C00065000 C 01/19/18 65.0 17.00 20.60
R 180119C00067500 C 01/19/18 67.5 15.00 18.80
R 180119C00070000 C 01/19/18 70.0 13.50 17.10
R 180119C00072500 C 01/19/18 72.5 12.20 15.60
R 180119C00075000 C 01/19/18 75.0 10.80 14.20
R 180119C00077500 C 01/19/18 77.5 9.60 12.20
R 180119C00080000 C 01/19/18 80.0 8.40 10.80
R 180119C00082500 C 01/19/18 82.5 7.20 9.60
R 180119C00085000 C 01/19/18 85.0 6.20 8.60
R 180119C00087500 C 01/19/18 87.5 5.20 7.20
R 180119C00090000 C 01/19/18 90.0 4.10 7.20
R 180119C00095000 C 01/19/18 95.0 2.70 5.10
R 180119C00100000 C 01/19/18 100.0 1.60 4.60
R 180119C00105000 C 01/19/18 105.0 0.85 3.60
R 180119P00035000 P 01/19/18 35.0 0.40 2.30
R 180119P00037500 P 01/19/18 37.5 0.00 2.45
R 180119P00040000 P 01/19/18 40.0 0.05 2.60
R 180119P00042500 P 01/19/18 42.5 0.20 2.75
R 180119P00045000 P 01/19/18 45.0 0.35 2.85
R 180119P00047500 P 01/19/18 47.5 0.50 3.10
R 180119P00050000 P 01/19/18 50.0 0.70 3.30
R 180119P00055000 P 01/19/18 55.0 0.90 3.30
R 180119P00057500 P 01/19/18 57.5 1.25 3.80
R 180119P00060000 P 01/19/18 60.0 1.70 4.30
R 180119P00062500 P 01/19/18 62.5 2.25 5.00
R 180119P00065000 P 01/19/18 65.0 3.40 5.00
R 180119P00067500 P 01/19/18 67.5 3.60 6.40
R 180119P00070000 P 01/19/18 70.0 4.30 7.20
R 180119P00072500 P 01/19/18 72.5 5.30 8.20
R 180119P00075000 P 01/19/18 75.0 6.30 9.10
R 180119P00077500 P 01/19/18 77.5 7.70 9.70
R 180119P00080000 P 01/19/18 80.0 8.90 10.90
R 180119P00082500 P 01/19/18 82.5 10.00 13.50
R 180119P00085000 P 01/19/18 85.0 11.40 15.00
R 180119P00087500 P 01/19/18 87.5 12.80 16.00
R 180119P00090000 P 01/19/18 90.0 14.50 17.70
R 180119P00095000 P 01/19/18 95.0 17.70 21.50
R 180119P00100000 P 01/19/18 100.0 21.40 25.00
R 180119P00105000 P 01/19/18 105.0 25.20 29.00
R 190118C00035000 C 01/18/19 35.0 44.50 48.90
R 190118C00037500 C 01/18/19 37.5 42.00 46.50
R 190118C00040000 C 01/18/19 40.0 39.50 43.90
R 190118C00042500 C 01/18/19 42.5 37.50 41.90
R 190118C00045000 C 01/18/19 45.0 35.00 39.40
R 190118C00047500 C 01/18/19 47.5 33.00 37.90
R 190118C00050000 C 01/18/19 50.0 30.50 34.40
R 190118C00055000 C 01/18/19 55.0 26.50 30.40
R 190118C00057500 C 01/18/19 57.5 24.50 28.50
R 190118C00060000 C 01/18/19 60.0 23.00 26.90
R 190118C00062500 C 01/18/19 62.5 21.00 25.00
R 190118C00065000 C 01/18/19 65.0 19.50 23.30
R 190118C00067500 C 01/18/19 67.5 18.00 21.80
R 190118C00070000 C 01/18/19 70.0 16.00 20.00
R 190118C00072500 C 01/18/19 72.5 14.60 18.60
R 190118C00075000 C 01/18/19 75.0 13.50 17.30
R 190118C00077500 C 01/18/19 77.5 12.00 16.00
R 190118C00080000 C 01/18/19 80.0 11.00 14.90
R 190118C00082500 C 01/18/19 82.5 10.00 14.00
R 190118C00085000 C 01/18/19 85.0 9.80 12.40
R 190118C00087500 C 01/18/19 87.5 8.80 11.60
R 190118C00090000 C 01/18/19 90.0 8.00 10.30
R 190118C00095000 C 01/18/19 95.0 6.40 8.70
R 190118C00100000 C 01/18/19 100.0 4.00 8.30
R 190118C00105000 C 01/18/19 105.0 4.10 6.00
R 190118C00110000 C 01/18/19 110.0 2.05 6.20
R 190118C00115000 C 01/18/19 115.0 1.30 5.40
R 190118P00035000 P 01/18/19 35.0 0.05 4.30
R 190118P00037500 P 01/18/19 37.5 0.30 4.50
R 190118P00040000 P 01/18/19 40.0 0.60 4.70
R 190118P00042500 P 01/18/19 42.5 0.75 5.00
R 190118P00045000 P 01/18/19 45.0 1.10 4.90
R 190118P00047500 P 01/18/19 47.5 1.30 5.50
R 190118P00050000 P 01/18/19 50.0 1.40 4.90
R 190118P00055000 P 01/18/19 55.0 2.50 6.10
R 190118P00057500 P 01/18/19 57.5 3.00 6.80
R 190118P00060000 P 01/18/19 60.0 3.60 7.50
R 190118P00062500 P 01/18/19 62.5 4.40 8.30
R 190118P00065000 P 01/18/19 65.0 5.20 9.10
R 190118P00067500 P 01/18/19 67.5 7.20 9.20
R 190118P00070000 P 01/18/19 70.0 8.20 10.20
R 190118P00072500 P 01/18/19 72.5 8.10 12.10
R 190118P00075000 P 01/18/19 75.0 9.30 13.20
R 190118P00077500 P 01/18/19 77.5 10.50 14.40
R 190118P00080000 P 01/18/19 80.0 11.70 15.70
R 190118P00082500 P 01/18/19 82.5 13.00 17.00
R 190118P00085000 P 01/18/19 85.0 14.60 18.50
R 190118P00087500 P 01/18/19 87.5 16.10 20.00
R 190118P00090000 P 01/18/19 90.0 17.80 21.50
R 190118P00095000 P 01/18/19 95.0 20.70 25.00
R 190118P00100000 P 01/18/19 100.0 24.30 28.50
R 190118P00105000 P 01/18/19 105.0 28.10 32.00
R 190118P00110000 P 01/18/19 110.0 32.00 36.00
R 190118P00115000 P 01/18/19 115.0 36.00 40.00

OPRA data is delayed 15 minutes.