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 (2016-05-13)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 160819C00001000 C 08/19/16 1.0 5.95 8.30
RF 160819C00002000 C 08/19/16 2.0 4.90 9.25
RF 160819C00003000 C 08/19/16 3.0 4.00 6.25
RF 160819C00004000 C 08/19/16 4.0 4.65 5.65
RF 160819C00005000 C 08/19/16 5.0 3.70 4.60
RF 160819C00006000 C 08/19/16 6.0 3.00 3.25
RF 160819C00007000 C 08/19/16 7.0 2.16 2.18
RF 160819C00008000 C 08/19/16 8.0 1.17 1.20
RF 160819C00009000 C 08/19/16 9.0 0.30 0.33
RF 160819C00010000 C 08/19/16 10.0 0.00 0.05
RF 160819C00011000 C 08/19/16 11.0 0.00 0.05
RF 160819C00012000 C 08/19/16 12.0 0.00 0.06
RF 160819C00013000 C 08/19/16 13.0 0.00 0.06
RF 160819C00014000 C 08/19/16 14.0 0.00 0.06
RF 160819C00015000 C 08/19/16 15.0 0.00 0.06
RF 160819C00016000 C 08/19/16 16.0 0.00 0.06
RF 160819C00017000 C 08/19/16 17.0 0.00 0.06
RF 160819C00018000 C 08/19/16 18.0 0.00 0.06
RF 160819C00019000 C 08/19/16 19.0 0.00 0.06
RF 160819P00001000 P 08/19/16 1.0 0.00 0.13
RF 160819P00002000 P 08/19/16 2.0 0.00 0.13
RF 160819P00003000 P 08/19/16 3.0 0.00 0.13
RF 160819P00004000 P 08/19/16 4.0 0.00 0.13
RF 160819P00005000 P 08/19/16 5.0 0.00 0.06
RF 160819P00006000 P 08/19/16 6.0 0.00 0.06
RF 160819P00007000 P 08/19/16 7.0 0.00 0.06
RF 160819P00008000 P 08/19/16 8.0 0.01 0.05
RF 160819P00009000 P 08/19/16 9.0 0.13 0.15
RF 160819P00010000 P 08/19/16 10.0 0.83 0.87
RF 160819P00011000 P 08/19/16 11.0 1.82 1.85
RF 160819P00012000 P 08/19/16 12.0 2.82 3.20
RF 160819P00013000 P 08/19/16 13.0 3.50 4.30
RF 160819P00014000 P 08/19/16 14.0 4.50 5.30
RF 160819P00015000 P 08/19/16 15.0 5.50 6.25
RF 160819P00016000 P 08/19/16 16.0 6.50 7.30
RF 160819P00017000 P 08/19/16 17.0 7.30 8.35
RF 160819P00018000 P 08/19/16 18.0 6.60 8.90
RF 160819P00019000 P 08/19/16 19.0 7.70 12.10
RF 160916C00001000 C 09/16/16 1.0 5.95 10.45
RF 160916C00002000 C 09/16/16 2.0 6.65 7.55
RF 160916C00003000 C 09/16/16 3.0 5.75 6.50
RF 160916C00004000 C 09/16/16 4.0 4.70 5.55
RF 160916C00005000 C 09/16/16 5.0 3.70 4.50
RF 160916C00006000 C 09/16/16 6.0 3.00 3.40
RF 160916C00007000 C 09/16/16 7.0 2.17 2.19
RF 160916C00008000 C 09/16/16 8.0 1.20 1.24
RF 160916C00009000 C 09/16/16 9.0 0.42 0.46
RF 160916C00010000 C 09/16/16 10.0 0.06 0.07
RF 160916C00011000 C 09/16/16 11.0 0.00 0.05
RF 160916C00012000 C 09/16/16 12.0 0.00 0.06
RF 160916C00013000 C 09/16/16 13.0 0.00 0.05
RF 160916C00014000 C 09/16/16 14.0 0.00 0.04
RF 160916C00015000 C 09/16/16 15.0 0.00 0.04
RF 160916C00016000 C 09/16/16 16.0 0.00 0.04
RF 160916C00017000 C 09/16/16 17.0 0.00 0.04
RF 160916C00018000 C 09/16/16 18.0 0.00 0.04
RF 160916P00001000 P 09/16/16 1.0 0.00 0.04
RF 160916P00002000 P 09/16/16 2.0 0.00 0.04
RF 160916P00003000 P 09/16/16 3.0 0.00 0.04
RF 160916P00004000 P 09/16/16 4.0 0.00 0.04
RF 160916P00005000 P 09/16/16 5.0 0.00 0.04
RF 160916P00006000 P 09/16/16 6.0 0.00 0.07
RF 160916P00007000 P 09/16/16 7.0 0.00 0.08
RF 160916P00008000 P 09/16/16 8.0 0.04 0.13
RF 160916P00009000 P 09/16/16 9.0 0.28 0.31
RF 160916P00010000 P 09/16/16 10.0 0.93 0.97
RF 160916P00011000 P 09/16/16 11.0 1.88 1.91
RF 160916P00012000 P 09/16/16 12.0 2.88 2.91
RF 160916P00013000 P 09/16/16 13.0 3.55 4.35
RF 160916P00014000 P 09/16/16 14.0 4.40 5.35
RF 160916P00015000 P 09/16/16 15.0 5.40 6.40
RF 160916P00016000 P 09/16/16 16.0 6.40 7.40
RF 160916P00017000 P 09/16/16 17.0 7.30 8.40
RF 160916P00018000 P 09/16/16 18.0 6.80 11.15
RF 161118C00001000 C 11/18/16 1.0 6.00 10.50
RF 161118C00002000 C 11/18/16 2.0 4.90 9.20
RF 161118C00003000 C 11/18/16 3.0 4.10 8.45
RF 161118C00004000 C 11/18/16 4.0 3.25 7.60
RF 161118C00005000 C 11/18/16 5.0 2.09 6.45
RF 161118C00006000 C 11/18/16 6.0 1.18 5.60
RF 161118C00007000 C 11/18/16 7.0 2.13 2.41
RF 161118C00008000 C 11/18/16 8.0 1.25 1.47
RF 161118C00009000 C 11/18/16 9.0 0.62 0.65
RF 161118C00010000 C 11/18/16 10.0 0.20 0.25
RF 161118C00011000 C 11/18/16 11.0 0.04 0.07
RF 161118C00012000 C 11/18/16 12.0 0.00 0.08
RF 161118C00013000 C 11/18/16 13.0 0.00 0.07
RF 161118C00014000 C 11/18/16 14.0 0.00 0.08
RF 161118C00015000 C 11/18/16 15.0 0.00 0.07
RF 161118C00016000 C 11/18/16 16.0 0.00 0.06
RF 161118P00001000 P 11/18/16 1.0 0.00 0.04
RF 161118P00002000 P 11/18/16 2.0 0.00 0.04
RF 161118P00003000 P 11/18/16 3.0 0.00 0.04
RF 161118P00004000 P 11/18/16 4.0 0.00 0.07
RF 161118P00005000 P 11/18/16 5.0 0.00 0.11
RF 161118P00006000 P 11/18/16 6.0 0.01 0.13
RF 161118P00007000 P 11/18/16 7.0 0.05 0.16
RF 161118P00008000 P 11/18/16 8.0 0.18 0.21
RF 161118P00009000 P 11/18/16 9.0 0.48 0.51
RF 161118P00010000 P 11/18/16 10.0 1.06 1.15
RF 161118P00011000 P 11/18/16 11.0 1.74 2.01
RF 161118P00012000 P 11/18/16 12.0 0.59 5.00
RF 161118P00013000 P 11/18/16 13.0 1.56 6.05
RF 161118P00014000 P 11/18/16 14.0 2.50 6.95
RF 161118P00015000 P 11/18/16 15.0 3.55 7.80
RF 161118P00016000 P 11/18/16 16.0 4.55 9.05
RF 170120C00002000 C 01/20/17 2.0 4.95 9.35
RF 170120C00003000 C 01/20/17 3.0 4.15 8.50
RF 170120C00004000 C 01/20/17 4.0 3.00 7.30
RF 170120C00005000 C 01/20/17 5.0 4.05 4.60
RF 170120C00006000 C 01/20/17 6.0 3.10 3.45
RF 170120C00007000 C 01/20/17 7.0 2.14 2.46
RF 170120C00008000 C 01/20/17 8.0 1.25 1.45
RF 170120C00009000 C 01/20/17 9.0 0.69 0.77
RF 170120C00010000 C 01/20/17 10.0 0.29 0.32
RF 170120C00011000 C 01/20/17 11.0 0.10 0.11
RF 170120C00012000 C 01/20/17 12.0 0.00 0.10
RF 170120C00013000 C 01/20/17 13.0 0.00 0.07
RF 170120C00014000 C 01/20/17 14.0 0.00 0.09
RF 170120C00015000 C 01/20/17 15.0 0.00 0.08
RF 170120C00016000 C 01/20/17 16.0 0.00 0.10
RF 170120C00017000 C 01/20/17 17.0 0.00 0.06
RF 170120P00002000 P 01/20/17 2.0 0.00 0.05
RF 170120P00003000 P 01/20/17 3.0 0.00 0.08
RF 170120P00004000 P 01/20/17 4.0 0.00 0.13
RF 170120P00005000 P 01/20/17 5.0 0.01 0.15
RF 170120P00006000 P 01/20/17 6.0 0.03 0.18
RF 170120P00007000 P 01/20/17 7.0 0.12 0.19
RF 170120P00008000 P 01/20/17 8.0 0.28 0.33
RF 170120P00009000 P 01/20/17 9.0 0.62 0.67
RF 170120P00010000 P 01/20/17 10.0 1.19 1.27
RF 170120P00011000 P 01/20/17 11.0 1.59 2.10
RF 170120P00012000 P 01/20/17 12.0 2.55 3.05
RF 170120P00013000 P 01/20/17 13.0 1.50 4.15
RF 170120P00014000 P 01/20/17 14.0 2.56 6.95
RF 170120P00015000 P 01/20/17 15.0 3.60 8.10
RF 170120P00016000 P 01/20/17 16.0 4.95 9.20
RF 170120P00017000 P 01/20/17 17.0 5.50 8.40
RF 170217C00001000 C 02/17/17 1.0 6.00 10.30
RF 170217C00002000 C 02/17/17 2.0 5.20 9.60
RF 170217C00003000 C 02/17/17 3.0 4.00 8.30
RF 170217C00004000 C 02/17/17 4.0 3.05 5.70
RF 170217C00005000 C 02/17/17 5.0 2.26 6.60
RF 170217C00006000 C 02/17/17 6.0 3.10 3.45
RF 170217C00007000 C 02/17/17 7.0 2.15 2.66
RF 170217C00008000 C 02/17/17 8.0 1.31 1.61
RF 170217C00009000 C 02/17/17 9.0 0.77 0.88
RF 170217C00010000 C 02/17/17 10.0 0.34 0.42
RF 170217C00011000 C 02/17/17 11.0 0.13 0.17
RF 170217C00012000 C 02/17/17 12.0 0.00 0.13
RF 170217C00013000 C 02/17/17 13.0 0.00 0.10
RF 170217C00014000 C 02/17/17 14.0 0.00 0.11
RF 170217C00015000 C 02/17/17 15.0 0.00 0.09
RF 170217C00016000 C 02/17/17 16.0 0.00 0.07
RF 170217C00017000 C 02/17/17 17.0 0.00 0.06
RF 170217C00018000 C 02/17/17 18.0 0.00 0.06
RF 170217P00001000 P 02/17/17 1.0 0.00 0.04
RF 170217P00002000 P 02/17/17 2.0 0.00 0.04
RF 170217P00003000 P 02/17/17 3.0 0.00 0.06
RF 170217P00004000 P 02/17/17 4.0 0.00 0.15
RF 170217P00005000 P 02/17/17 5.0 0.01 0.16
RF 170217P00006000 P 02/17/17 6.0 0.04 0.17
RF 170217P00007000 P 02/17/17 7.0 0.12 0.26
RF 170217P00008000 P 02/17/17 8.0 0.34 0.38
RF 170217P00009000 P 02/17/17 9.0 0.68 0.74
RF 170217P00010000 P 02/17/17 10.0 1.26 1.38
RF 170217P00011000 P 02/17/17 11.0 1.89 2.22
RF 170217P00012000 P 02/17/17 12.0 2.54 3.10
RF 170217P00013000 P 02/17/17 13.0 3.70 4.05
RF 170217P00014000 P 02/17/17 14.0 2.55 6.95
RF 170217P00015000 P 02/17/17 15.0 3.60 8.00
RF 170217P00016000 P 02/17/17 16.0 4.50 8.85
RF 170217P00017000 P 02/17/17 17.0 5.60 10.05
RF 170217P00018000 P 02/17/17 18.0 6.65 11.10
RF 180119C00003000 C 01/19/18 3.0 3.75 8.50
RF 180119C00004000 C 01/19/18 4.0 2.90 7.50
RF 180119C00005000 C 01/19/18 5.0 2.05 6.60
RF 180119C00007000 C 01/19/18 7.0 2.21 2.69
RF 180119C00010000 C 01/19/18 10.0 0.79 0.96
RF 180119C00012000 C 01/19/18 12.0 0.25 0.36
RF 180119C00015000 C 01/19/18 15.0 0.00 0.26
RF 180119P00003000 P 01/19/18 3.0 0.02 0.25
RF 180119P00004000 P 01/19/18 4.0 0.05 0.34
RF 180119P00005000 P 01/19/18 5.0 0.12 0.31
RF 180119P00007000 P 01/19/18 7.0 0.49 0.60
RF 180119P00010000 P 01/19/18 10.0 1.78 2.03
RF 180119P00012000 P 01/19/18 12.0 3.10 3.75
RF 180119P00015000 P 01/19/18 15.0 3.70 8.40

OPRA data is delayed 15 minutes.