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 (2016-08-26)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
R 161021C00032500 C 10/21/16 32.5 30.50 32.90
R 161021C00035000 C 10/21/16 35.0 28.40 30.90
R 161021C00037500 C 10/21/16 37.5 24.70 27.60
R 161021C00040000 C 10/21/16 40.0 22.80 25.00
R 161021C00042500 C 10/21/16 42.5 20.90 22.80
R 161021C00045000 C 10/21/16 45.0 17.90 19.90
R 161021C00047500 C 10/21/16 47.5 16.10 17.60
R 161021C00050000 C 10/21/16 50.0 13.50 15.20
R 161021C00055000 C 10/21/16 55.0 8.70 10.20
R 161021C00057500 C 10/21/16 57.5 6.20 7.90
R 161021C00060000 C 10/21/16 60.0 4.20 4.90
R 161021C00062500 C 10/21/16 62.5 2.40 2.70
R 161021C00065000 C 10/21/16 65.0 1.10 1.30
R 161021C00067500 C 10/21/16 67.5 0.35 0.60
R 161021C00070000 C 10/21/16 70.0 0.05 0.45
R 161021C00072500 C 10/21/16 72.5 0.00 0.45
R 161021C00075000 C 10/21/16 75.0 0.00 0.45
R 161021C00080000 C 10/21/16 80.0 0.00 0.45
R 161021C00085000 C 10/21/16 85.0 0.00 0.45
R 161021C00090000 C 10/21/16 90.0 0.00 0.45
R 161021C00095000 C 10/21/16 95.0 0.00 0.45
R 161021P00032500 P 10/21/16 32.5 0.00 0.55
R 161021P00035000 P 10/21/16 35.0 0.00 0.45
R 161021P00037500 P 10/21/16 37.5 0.00 0.45
R 161021P00040000 P 10/21/16 40.0 0.00 0.45
R 161021P00042500 P 10/21/16 42.5 0.00 0.45
R 161021P00045000 P 10/21/16 45.0 0.00 0.45
R 161021P00047500 P 10/21/16 47.5 0.00 0.45
R 161021P00050000 P 10/21/16 50.0 0.00 0.45
R 161021P00055000 P 10/21/16 55.0 0.00 0.45
R 161021P00057500 P 10/21/16 57.5 0.15 1.30
R 161021P00060000 P 10/21/16 60.0 0.45 0.70
R 161021P00062500 P 10/21/16 62.5 1.05 1.35
R 161021P00065000 P 10/21/16 65.0 2.25 2.55
R 161021P00067500 P 10/21/16 67.5 4.00 4.70
R 161021P00070000 P 10/21/16 70.0 4.90 7.50
R 161021P00072500 P 10/21/16 72.5 7.50 9.00
R 161021P00075000 P 10/21/16 75.0 10.00 11.50
R 161021P00080000 P 10/21/16 80.0 15.00 16.50
R 161021P00085000 P 10/21/16 85.0 20.00 21.60
R 161021P00090000 P 10/21/16 90.0 25.10 26.50
R 161021P00095000 P 10/21/16 95.0 30.10 31.60
R 161118C00032500 C 11/18/16 32.5 30.90 32.80
R 161118C00035000 C 11/18/16 35.0 27.20 30.20
R 161118C00037500 C 11/18/16 37.5 25.30 28.50
R 161118C00040000 C 11/18/16 40.0 23.50 25.50
R 161118C00042500 C 11/18/16 42.5 20.40 23.30
R 161118C00045000 C 11/18/16 45.0 18.50 20.50
R 161118C00047500 C 11/18/16 47.5 14.90 17.70
R 161118C00050000 C 11/18/16 50.0 13.70 15.40
R 161118C00052500 C 11/18/16 52.5 10.70 13.50
R 161118C00055000 C 11/18/16 55.0 7.70 11.00
R 161118C00057500 C 11/18/16 57.5 6.50 7.50
R 161118C00060000 C 11/18/16 60.0 5.10 5.60
R 161118C00062500 C 11/18/16 62.5 3.40 3.90
R 161118C00065000 C 11/18/16 65.0 2.10 2.55
R 161118C00067500 C 11/18/16 67.5 1.15 1.65
R 161118C00070000 C 11/18/16 70.0 0.50 0.85
R 161118C00072500 C 11/18/16 72.5 0.10 0.45
R 161118C00075000 C 11/18/16 75.0 0.05 0.50
R 161118C00077500 C 11/18/16 77.5 0.00 0.45
R 161118C00080000 C 11/18/16 80.0 0.05 0.45
R 161118C00085000 C 11/18/16 85.0 0.00 0.45
R 161118C00090000 C 11/18/16 90.0 0.00 0.45
R 161118C00095000 C 11/18/16 95.0 0.00 0.45
R 161118P00032500 P 11/18/16 32.5 0.00 0.45
R 161118P00035000 P 11/18/16 35.0 0.00 0.45
R 161118P00037500 P 11/18/16 37.5 0.00 0.45
R 161118P00040000 P 11/18/16 40.0 0.00 0.50
R 161118P00042500 P 11/18/16 42.5 0.05 0.45
R 161118P00045000 P 11/18/16 45.0 0.05 0.45
R 161118P00047500 P 11/18/16 47.5 0.15 0.40
R 161118P00050000 P 11/18/16 50.0 0.20 0.50
R 161118P00052500 P 11/18/16 52.5 0.15 0.70
R 161118P00055000 P 11/18/16 55.0 0.30 0.70
R 161118P00057500 P 11/18/16 57.5 0.85 1.15
R 161118P00060000 P 11/18/16 60.0 1.50 1.75
R 161118P00062500 P 11/18/16 62.5 2.35 2.60
R 161118P00065000 P 11/18/16 65.0 3.60 3.90
R 161118P00067500 P 11/18/16 67.5 5.00 5.50
R 161118P00070000 P 11/18/16 70.0 4.80 7.40
R 161118P00072500 P 11/18/16 72.5 8.10 9.80
R 161118P00075000 P 11/18/16 75.0 9.90 12.40
R 161118P00077500 P 11/18/16 77.5 12.60 15.50
R 161118P00080000 P 11/18/16 80.0 15.20 17.80
R 161118P00085000 P 11/18/16 85.0 20.30 23.10
R 161118P00090000 P 11/18/16 90.0 25.20 27.30
R 161118P00095000 P 11/18/16 95.0 30.40 31.90
R 170217C00032500 C 02/17/17 32.5 30.30 32.80
R 170217C00035000 C 02/17/17 35.0 27.30 30.30
R 170217C00037500 C 02/17/17 37.5 24.50 28.80
R 170217C00040000 C 02/17/17 40.0 22.80 25.70
R 170217C00042500 C 02/17/17 42.5 20.10 23.10
R 170217C00045000 C 02/17/17 45.0 18.10 21.30
R 170217C00047500 C 02/17/17 47.5 15.10 18.50
R 170217C00050000 C 02/17/17 50.0 13.60 16.80
R 170217C00052500 C 02/17/17 52.5 10.80 14.30
R 170217C00055000 C 02/17/17 55.0 9.20 12.60
R 170217C00057500 C 02/17/17 57.5 7.20 9.70
R 170217C00060000 C 02/17/17 60.0 6.40 7.10
R 170217C00062500 C 02/17/17 62.5 4.90 5.70
R 170217C00065000 C 02/17/17 65.0 3.60 4.20
R 170217C00067500 C 02/17/17 67.5 2.45 3.10
R 170217C00070000 C 02/17/17 70.0 1.65 2.35
R 170217C00072500 C 02/17/17 72.5 1.15 1.90
R 170217C00075000 C 02/17/17 75.0 0.75 1.45
R 170217C00080000 C 02/17/17 80.0 0.05 1.20
R 170217C00085000 C 02/17/17 85.0 0.00 0.95
R 170217C00090000 C 02/17/17 90.0 0.00 1.30
R 170217C00095000 C 02/17/17 95.0 0.00 0.80
R 170217P00032500 P 02/17/17 32.5 0.00 1.40
R 170217P00035000 P 02/17/17 35.0 0.00 1.50
R 170217P00037500 P 02/17/17 37.5 0.00 1.05
R 170217P00040000 P 02/17/17 40.0 0.05 1.10
R 170217P00042500 P 02/17/17 42.5 0.15 1.10
R 170217P00045000 P 02/17/17 45.0 0.15 1.30
R 170217P00047500 P 02/17/17 47.5 0.60 1.05
R 170217P00050000 P 02/17/17 50.0 0.45 1.25
R 170217P00052500 P 02/17/17 52.5 1.00 1.65
R 170217P00055000 P 02/17/17 55.0 1.40 2.05
R 170217P00057500 P 02/17/17 57.5 2.15 2.70
R 170217P00060000 P 02/17/17 60.0 3.10 3.50
R 170217P00062500 P 02/17/17 62.5 4.20 4.60
R 170217P00065000 P 02/17/17 65.0 5.30 5.90
R 170217P00067500 P 02/17/17 67.5 6.70 7.40
R 170217P00070000 P 02/17/17 70.0 7.30 9.50
R 170217P00072500 P 02/17/17 72.5 9.30 11.30
R 170217P00075000 P 02/17/17 75.0 10.40 13.70
R 170217P00080000 P 02/17/17 80.0 15.00 18.30
R 170217P00085000 P 02/17/17 85.0 20.10 23.50
R 170217P00090000 P 02/17/17 90.0 24.60 27.80
R 170217P00095000 P 02/17/17 95.0 29.50 32.90
R 170519C00032500 C 05/19/17 32.5 29.70 33.60
R 170519C00035000 C 05/19/17 35.0 27.20 31.20
R 170519C00037500 C 05/19/17 37.5 24.60 28.80
R 170519C00040000 C 05/19/17 40.0 22.40 26.20
R 170519C00042500 C 05/19/17 42.5 20.20 23.70
R 170519C00045000 C 05/19/17 45.0 17.80 21.40
R 170519C00047500 C 05/19/17 47.5 15.60 19.20
R 170519C00050000 C 05/19/17 50.0 13.20 17.00
R 170519C00055000 C 05/19/17 55.0 9.80 13.20
R 170519C00057500 C 05/19/17 57.5 8.20 10.90
R 170519C00060000 C 05/19/17 60.0 7.30 8.50
R 170519C00062500 C 05/19/17 62.5 6.10 6.80
R 170519C00065000 C 05/19/17 65.0 4.60 5.50
R 170519C00067500 C 05/19/17 67.5 3.60 4.40
R 170519C00070000 C 05/19/17 70.0 2.85 3.50
R 170519C00072500 C 05/19/17 72.5 2.15 3.10
R 170519C00075000 C 05/19/17 75.0 1.50 2.20
R 170519C00080000 C 05/19/17 80.0 0.20 1.75
R 170519C00085000 C 05/19/17 85.0 0.05 1.50
R 170519C00090000 C 05/19/17 90.0 0.00 1.25
R 170519C00095000 C 05/19/17 95.0 0.00 2.25
R 170519P00032500 P 05/19/17 32.5 0.00 2.45
R 170519P00035000 P 05/19/17 35.0 0.00 2.45
R 170519P00037500 P 05/19/17 37.5 0.00 2.60
R 170519P00040000 P 05/19/17 40.0 0.15 1.55
R 170519P00042500 P 05/19/17 42.5 0.15 1.80
R 170519P00045000 P 05/19/17 45.0 0.30 2.00
R 170519P00047500 P 05/19/17 47.5 0.05 2.70
R 170519P00050000 P 05/19/17 50.0 0.85 2.45
R 170519P00055000 P 05/19/17 55.0 2.35 3.40
R 170519P00057500 P 05/19/17 57.5 3.00 4.10
R 170519P00060000 P 05/19/17 60.0 4.20 4.90
R 170519P00062500 P 05/19/17 62.5 5.20 6.00
R 170519P00065000 P 05/19/17 65.0 6.40 7.20
R 170519P00067500 P 05/19/17 67.5 7.60 8.70
R 170519P00070000 P 05/19/17 70.0 9.40 10.50
R 170519P00072500 P 05/19/17 72.5 10.00 12.80
R 170519P00075000 P 05/19/17 75.0 11.90 14.70
R 170519P00080000 P 05/19/17 80.0 15.80 19.40
R 170519P00085000 P 05/19/17 85.0 20.10 24.00
R 170519P00090000 P 05/19/17 90.0 25.10 28.70
R 170519P00095000 P 05/19/17 95.0 29.90 33.50

OPRA data is delayed 15 minutes.