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 (2017-09-15)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAD 171027C00000500 C 10/27/17 0.5 0.26 4.40
RAD 171027C00001000 C 10/27/17 1.0 0.05 4.80
RAD 171027C00001500 C 10/27/17 1.5 0.11 0.39
RAD 171027C00002000 C 10/27/17 2.0 0.01 0.02
RAD 171027C00002500 C 10/27/17 2.5 0.00 0.04
RAD 171027C00003000 C 10/27/17 3.0 0.00 0.01
RAD 171027C00003500 C 10/27/17 3.5 0.00 0.01
RAD 171027C00004000 C 10/27/17 4.0 0.00 0.07
RAD 171027C00004500 C 10/27/17 4.5 0.00 4.75
RAD 171027C00005000 C 10/27/17 5.0 0.00 0.75
RAD 171027P00000500 P 10/27/17 0.5 0.00 4.75
RAD 171027P00001000 P 10/27/17 1.0 0.00 0.10
RAD 171027P00001500 P 10/27/17 1.5 0.00 0.25
RAD 171027P00002000 P 10/27/17 2.0 0.01 0.23
RAD 171027P00002500 P 10/27/17 2.5 0.52 0.75
RAD 171027P00003000 P 10/27/17 3.0 0.83 2.49
RAD 171027P00003500 P 10/27/17 3.5 1.56 2.41
RAD 171027P00004000 P 10/27/17 4.0 1.23 2.58
RAD 171027P00004500 P 10/27/17 4.5 1.50 4.50
RAD 171027P00005000 P 10/27/17 5.0 1.95 4.50
RAD 171103C00000500 C 11/03/17 0.5 0.05 4.75
RAD 171103C00001000 C 11/03/17 1.0 0.58 2.00
RAD 171103C00001500 C 11/03/17 1.5 0.10 0.54
RAD 171103C00002000 C 11/03/17 2.0 0.01 0.03
RAD 171103C00002500 C 11/03/17 2.5 0.00 0.03
RAD 171103C00003000 C 11/03/17 3.0 0.00 0.10
RAD 171103C00003500 C 11/03/17 3.5 0.00 4.75
RAD 171103C00004000 C 11/03/17 4.0 0.00 0.40
RAD 171103C00004500 C 11/03/17 4.5 0.00 4.75
RAD 171103C00005000 C 11/03/17 5.0 0.00 4.75
RAD 171103P00000500 P 11/03/17 0.5 0.00 4.75
RAD 171103P00001000 P 11/03/17 1.0 0.00 4.75
RAD 171103P00001500 P 11/03/17 1.5 0.00 0.30
RAD 171103P00002000 P 11/03/17 2.0 0.16 0.25
RAD 171103P00002500 P 11/03/17 2.5 0.11 1.45
RAD 171103P00003000 P 11/03/17 3.0 0.15 4.65
RAD 171103P00003500 P 11/03/17 3.5 0.25 4.80
RAD 171103P00004000 P 11/03/17 4.0 0.15 4.90
RAD 171103P00004500 P 11/03/17 4.5 0.74 4.95
RAD 171103P00005000 P 11/03/17 5.0 0.75 5.50
RAD 171110C00000500 C 11/10/17 0.5 0.05 4.80
RAD 171110C00001000 C 11/10/17 1.0 0.00 4.90
RAD 171110C00001500 C 11/10/17 1.5 0.20 0.45
RAD 171110C00002000 C 11/10/17 2.0 0.01 0.04
RAD 171110C00002500 C 11/10/17 2.5 0.00 0.04
RAD 171110C00003000 C 11/10/17 3.0 0.00 0.03
RAD 171110C00003500 C 11/10/17 3.5 0.00 0.03
RAD 171110C00004000 C 11/10/17 4.0 0.00 0.03
RAD 171110C00004500 C 11/10/17 4.5 0.00 0.03
RAD 171110P00000500 P 11/10/17 0.5 0.00 0.03
RAD 171110P00001000 P 11/10/17 1.0 0.00 0.04
RAD 171110P00001500 P 11/10/17 1.5 0.00 0.07
RAD 171110P00002000 P 11/10/17 2.0 0.17 0.30
RAD 171110P00002500 P 11/10/17 2.5 0.63 0.80
RAD 171110P00003000 P 11/10/17 3.0 0.00 4.90
RAD 171110P00003500 P 11/10/17 3.5 0.10 4.90
RAD 171110P00004000 P 11/10/17 4.0 0.21 4.85
RAD 171110P00004500 P 11/10/17 4.5 1.15 4.10
RAD 171117C00000500 C 11/17/17 0.5 0.05 4.75
RAD 171117C00001000 C 11/17/17 1.0 0.00 4.75
RAD 171117C00001500 C 11/17/17 1.5 0.26 0.35
RAD 171117C00002000 C 11/17/17 2.0 0.05 0.06
RAD 171117C00002500 C 11/17/17 2.5 0.00 0.02
RAD 171117C00003000 C 11/17/17 3.0 0.00 0.02
RAD 171117C00003500 C 11/17/17 3.5 0.00 0.03
RAD 171117C00004000 C 11/17/17 4.0 0.00 0.03
RAD 171117C00004500 C 11/17/17 4.5 0.00 0.03
RAD 171117C00005000 C 11/17/17 5.0 0.00 0.03
RAD 171117P00000500 P 11/17/17 0.5 0.00 0.03
RAD 171117P00001000 P 11/17/17 1.0 0.00 0.03
RAD 171117P00001500 P 11/17/17 1.5 0.00 0.05
RAD 171117P00002000 P 11/17/17 2.0 0.24 0.30
RAD 171117P00002500 P 11/17/17 2.5 0.65 0.80
RAD 171117P00003000 P 11/17/17 3.0 1.15 1.30
RAD 171117P00003500 P 11/17/17 3.5 1.69 1.74
RAD 171117P00004000 P 11/17/17 4.0 1.01 2.55
RAD 171117P00004500 P 11/17/17 4.5 2.68 2.96
RAD 171117P00005000 P 11/17/17 5.0 1.74 3.40
RAD 171124C00000500 C 11/24/17 0.5 0.40 4.90
RAD 171124C00001000 C 11/24/17 1.0 0.63 1.00
RAD 171124C00001500 C 11/24/17 1.5 0.27 0.43
RAD 171124C00002000 C 11/24/17 2.0 0.07 0.09
RAD 171124C00002500 C 11/24/17 2.5 0.00 0.05
RAD 171124C00003000 C 11/24/17 3.0 0.00 0.03
RAD 171124C00003500 C 11/24/17 3.5 0.00 0.03
RAD 171124C00004000 C 11/24/17 4.0 0.00 0.03
RAD 171124P00000500 P 11/24/17 0.5 0.00 0.03
RAD 171124P00001000 P 11/24/17 1.0 0.00 0.03
RAD 171124P00001500 P 11/24/17 1.5 0.01 0.09
RAD 171124P00002000 P 11/24/17 2.0 0.25 0.34
RAD 171124P00002500 P 11/24/17 2.5 0.65 0.80
RAD 171124P00003000 P 11/24/17 3.0 0.98 2.36
RAD 171124P00003500 P 11/24/17 3.5 1.50 1.95
RAD 171124P00004000 P 11/24/17 4.0 2.05 2.37
RAD 171201C00000500 C 12/01/17 0.5 1.06 1.52
RAD 171201C00001000 C 12/01/17 1.0 0.64 0.90
RAD 171201C00001500 C 12/01/17 1.5 0.32 0.40
RAD 171201C00002000 C 12/01/17 2.0 0.08 0.11
RAD 171201C00002500 C 12/01/17 2.5 0.00 0.04
RAD 171201C00003000 C 12/01/17 3.0 0.01 0.04
RAD 171201C00003500 C 12/01/17 3.5 0.00 0.03
RAD 171201P00000500 P 12/01/17 0.5 0.00 0.03
RAD 171201P00001000 P 12/01/17 1.0 0.00 0.03
RAD 171201P00001500 P 12/01/17 1.5 0.02 0.10
RAD 171201P00002000 P 12/01/17 2.0 0.26 0.35
RAD 171201P00002500 P 12/01/17 2.5 0.65 0.80
RAD 171201P00003000 P 12/01/17 3.0 1.06 1.34
RAD 171201P00003500 P 12/01/17 3.5 0.29 1.94
RAD 180119C00000500 C 01/19/18 0.5 1.00 2.80
RAD 180119C00001000 C 01/19/18 1.0 0.72 0.94
RAD 180119C00001500 C 01/19/18 1.5 0.40 0.43
RAD 180119C00002000 C 01/19/18 2.0 0.18 0.19
RAD 180119C00002500 C 01/19/18 2.5 0.08 0.09
RAD 180119C00003000 C 01/19/18 3.0 0.03 0.04
RAD 180119C00003500 C 01/19/18 3.5 0.01 0.03
RAD 180119C00004000 C 01/19/18 4.0 0.01 0.02
RAD 180119C00004500 C 01/19/18 4.5 0.00 0.02
RAD 180119C00005000 C 01/19/18 5.0 0.00 0.01
RAD 180119C00005500 C 01/19/18 5.5 0.00 0.01
RAD 180119C00006000 C 01/19/18 6.0 0.00 0.02
RAD 180119C00007000 C 01/19/18 7.0 0.00 0.01
RAD 180119C00008000 C 01/19/18 8.0 0.00 0.02
RAD 180119C00010000 C 01/19/18 10.0 0.00 0.02
RAD 180119C00012000 C 01/19/18 12.0 0.00 0.01
RAD 180119C00015000 C 01/19/18 15.0 0.00 0.01
RAD 180119P00000500 P 01/19/18 0.5 0.00 0.03
RAD 180119P00001000 P 01/19/18 1.0 0.00 0.04
RAD 180119P00001500 P 01/19/18 1.5 0.09 0.16
RAD 180119P00002000 P 01/19/18 2.0 0.34 0.42
RAD 180119P00002500 P 01/19/18 2.5 0.72 0.83
RAD 180119P00003000 P 01/19/18 3.0 1.19 1.31
RAD 180119P00003500 P 01/19/18 3.5 1.60 1.85
RAD 180119P00004000 P 01/19/18 4.0 2.05 2.35
RAD 180119P00004500 P 01/19/18 4.5 2.61 2.81
RAD 180119P00005000 P 01/19/18 5.0 3.10 3.25
RAD 180119P00005500 P 01/19/18 5.5 1.72 4.35
RAD 180119P00006000 P 01/19/18 6.0 1.70 5.25
RAD 180119P00007000 P 01/19/18 7.0 4.95 5.45
RAD 180119P00008000 P 01/19/18 8.0 3.90 8.50
RAD 180119P00010000 P 01/19/18 10.0 6.85 9.65
RAD 180119P00012000 P 01/19/18 12.0 8.90 11.60
RAD 180119P00015000 P 01/19/18 15.0 10.85 15.50
RAD 180420C00000500 C 04/20/18 0.5 0.05 4.85
RAD 180420C00001000 C 04/20/18 1.0 0.83 0.90
RAD 180420C00001500 C 04/20/18 1.5 0.46 0.55
RAD 180420C00002000 C 04/20/18 2.0 0.28 0.30
RAD 180420C00002500 C 04/20/18 2.5 0.12 0.20
RAD 180420C00003000 C 04/20/18 3.0 0.08 0.12
RAD 180420C00003500 C 04/20/18 3.5 0.06 0.08
RAD 180420C00004000 C 04/20/18 4.0 0.01 0.05
RAD 180420C00004500 C 04/20/18 4.5 0.00 0.06
RAD 180420C00005000 C 04/20/18 5.0 0.00 0.04
RAD 180420C00006000 C 04/20/18 6.0 0.00 0.03
RAD 180420P00000500 P 04/20/18 0.5 0.00 0.04
RAD 180420P00001000 P 04/20/18 1.0 0.02 0.08
RAD 180420P00001500 P 04/20/18 1.5 0.17 0.20
RAD 180420P00002000 P 04/20/18 2.0 0.43 0.49
RAD 180420P00002500 P 04/20/18 2.5 0.80 0.90
RAD 180420P00003000 P 04/20/18 3.0 1.20 1.35
RAD 180420P00003500 P 04/20/18 3.5 1.66 1.81
RAD 180420P00004000 P 04/20/18 4.0 2.15 2.30
RAD 180420P00004500 P 04/20/18 4.5 1.83 3.00
RAD 180420P00005000 P 04/20/18 5.0 1.25 3.55
RAD 180420P00006000 P 04/20/18 6.0 2.25 4.55
RAD 190118C00000500 C 01/18/19 0.5 1.25 2.30
RAD 190118C00001000 C 01/18/19 1.0 0.92 1.13
RAD 190118C00001500 C 01/18/19 1.5 0.69 0.75
RAD 190118C00002000 C 01/18/19 2.0 0.48 0.53
RAD 190118C00002500 C 01/18/19 2.5 0.36 0.40
RAD 190118C00003000 C 01/18/19 3.0 0.23 0.30
RAD 190118C00003500 C 01/18/19 3.5 0.18 0.24
RAD 190118C00004000 C 01/18/19 4.0 0.15 0.18
RAD 190118C00004500 C 01/18/19 4.5 0.10 0.20
RAD 190118C00005000 C 01/18/19 5.0 0.08 0.13
RAD 190118C00005500 C 01/18/19 5.5 0.06 0.14
RAD 190118C00007000 C 01/18/19 7.0 0.04 0.06
RAD 190118C00010000 C 01/18/19 10.0 0.02 0.03
RAD 190118C00012000 C 01/18/19 12.0 0.00 0.13
RAD 190118C00015000 C 01/18/19 15.0 0.00 0.10
RAD 190118P00000500 P 01/18/19 0.5 0.02 0.06
RAD 190118P00001000 P 01/18/19 1.0 0.00 0.16
RAD 190118P00001500 P 01/18/19 1.5 0.27 0.40
RAD 190118P00002000 P 01/18/19 2.0 0.55 0.66
RAD 190118P00002500 P 01/18/19 2.5 0.90 1.12
RAD 190118P00003000 P 01/18/19 3.0 1.36 1.48
RAD 190118P00003500 P 01/18/19 3.5 1.60 1.98
RAD 190118P00004000 P 01/18/19 4.0 2.13 2.44
RAD 190118P00004500 P 01/18/19 4.5 2.62 2.89
RAD 190118P00005000 P 01/18/19 5.0 3.10 3.40
RAD 190118P00005500 P 01/18/19 5.5 3.55 3.85
RAD 190118P00007000 P 01/18/19 7.0 5.05 5.35
RAD 190118P00010000 P 01/18/19 10.0 5.90 10.50
RAD 190118P00012000 P 01/18/19 12.0 8.75 11.55
RAD 190118P00015000 P 01/18/19 15.0 10.85 15.50
RAD 200117C00000500 C 01/17/20 0.5 1.10 4.90
RAD 200117C00001000 C 01/17/20 1.0 0.89 1.19
RAD 200117C00001500 C 01/17/20 1.5 0.74 1.00
RAD 200117C00002000 C 01/17/20 2.0 0.60 0.79
RAD 200117C00002500 C 01/17/20 2.5 0.55 0.79
RAD 200117C00003000 C 01/17/20 3.0 0.40 0.60
RAD 200117C00003500 C 01/17/20 3.5 0.31 0.61
RAD 200117C00004000 C 01/17/20 4.0 0.23 0.40
RAD 200117C00004500 C 01/17/20 4.5 0.10 0.39
RAD 200117C00005000 C 01/17/20 5.0 0.15 0.25
RAD 200117P00000500 P 01/17/20 0.5 0.03 0.06
RAD 200117P00001000 P 01/17/20 1.0 0.10 0.25
RAD 200117P00001500 P 01/17/20 1.5 0.21 0.57
RAD 200117P00002000 P 01/17/20 2.0 0.62 0.95
RAD 200117P00002500 P 01/17/20 2.5 0.85 1.40
RAD 200117P00003000 P 01/17/20 3.0 1.29 1.76
RAD 200117P00003500 P 01/17/20 3.5 1.70 2.16
RAD 200117P00004000 P 01/17/20 4.0 1.96 2.70
RAD 200117P00004500 P 01/17/20 4.5 2.38 3.20
RAD 200117P00005000 P 01/17/20 5.0 2.90 3.45

OPRA data is delayed 15 minutes.