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 (2017-08-11)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 171117C00007000 C 11/17/17 7.0 8.15 8.30
RF 171117C00008000 C 11/17/17 8.0 7.15 7.35
RF 171117C00009000 C 11/17/17 9.0 6.15 6.35
RF 171117C00010000 C 11/17/17 10.0 5.15 5.50
RF 171117C00011000 C 11/17/17 11.0 4.15 4.55
RF 171117C00012000 C 11/17/17 12.0 3.15 3.30
RF 171117C00013000 C 11/17/17 13.0 2.20 2.28
RF 171117C00014000 C 11/17/17 14.0 1.22 1.32
RF 171117C00015000 C 11/17/17 15.0 0.49 0.52
RF 171117C00016000 C 11/17/17 16.0 0.10 0.12
RF 171117C00017000 C 11/17/17 17.0 0.00 0.03
RF 171117C00018000 C 11/17/17 18.0 0.00 0.04
RF 171117C00019000 C 11/17/17 19.0 0.00 0.13
RF 171117C00020000 C 11/17/17 20.0 0.00 0.04
RF 171117C00021000 C 11/17/17 21.0 0.00 0.04
RF 171117C00022000 C 11/17/17 22.0 0.00 0.04
RF 171117C00023000 C 11/17/17 23.0 0.00 0.04
RF 171117P00007000 P 11/17/17 7.0 0.00 0.04
RF 171117P00008000 P 11/17/17 8.0 0.00 0.04
RF 171117P00009000 P 11/17/17 9.0 0.00 0.04
RF 171117P00010000 P 11/17/17 10.0 0.00 0.04
RF 171117P00011000 P 11/17/17 11.0 0.00 0.04
RF 171117P00012000 P 11/17/17 12.0 0.00 0.10
RF 171117P00013000 P 11/17/17 13.0 0.00 0.05
RF 171117P00014000 P 11/17/17 14.0 0.06 0.08
RF 171117P00015000 P 11/17/17 15.0 0.28 0.30
RF 171117P00016000 P 11/17/17 16.0 0.85 0.91
RF 171117P00017000 P 11/17/17 17.0 0.46 2.71
RF 171117P00018000 P 11/17/17 18.0 2.75 2.92
RF 171117P00019000 P 11/17/17 19.0 2.09 4.10
RF 171117P00020000 P 11/17/17 20.0 4.75 5.10
RF 171117P00021000 P 11/17/17 21.0 5.75 6.10
RF 171117P00022000 P 11/17/17 22.0 6.75 7.05
RF 171117P00023000 P 11/17/17 23.0 7.75 7.85
RF 180119C00003000 C 01/19/18 3.0 12.05 12.35
RF 180119C00004000 C 01/19/18 4.0 10.85 11.60
RF 180119C00005000 C 01/19/18 5.0 9.80 10.60
RF 180119C00007000 C 01/19/18 7.0 8.10 8.30
RF 180119C00008000 C 01/19/18 8.0 7.10 7.30
RF 180119C00009000 C 01/19/18 9.0 6.15 6.30
RF 180119C00010000 C 01/19/18 10.0 5.15 5.30
RF 180119C00011000 C 01/19/18 11.0 4.20 4.30
RF 180119C00012000 C 01/19/18 12.0 3.20 3.30
RF 180119C00013000 C 01/19/18 13.0 2.27 2.35
RF 180119C00014000 C 01/19/18 14.0 1.43 1.50
RF 180119C00015000 C 01/19/18 15.0 0.78 0.82
RF 180119C00016000 C 01/19/18 16.0 0.34 0.38
RF 180119C00017000 C 01/19/18 17.0 0.12 0.15
RF 180119C00018000 C 01/19/18 18.0 0.04 0.06
RF 180119C00019000 C 01/19/18 19.0 0.00 0.09
RF 180119C00020000 C 01/19/18 20.0 0.00 0.09
RF 180119C00021000 C 01/19/18 21.0 0.00 0.09
RF 180119C00022000 C 01/19/18 22.0 0.00 0.09
RF 180119C00025000 C 01/19/18 25.0 0.00 0.08
RF 180119C00027000 C 01/19/18 27.0 0.00 0.08
RF 180119P00003000 P 01/19/18 3.0 0.00 0.08
RF 180119P00004000 P 01/19/18 4.0 0.00 0.08
RF 180119P00005000 P 01/19/18 5.0 0.00 0.03
RF 180119P00007000 P 01/19/18 7.0 0.01 0.08
RF 180119P00008000 P 01/19/18 8.0 0.00 0.08
RF 180119P00009000 P 01/19/18 9.0 0.00 0.09
RF 180119P00010000 P 01/19/18 10.0 0.02 0.05
RF 180119P00011000 P 01/19/18 11.0 0.01 0.06
RF 180119P00012000 P 01/19/18 12.0 0.04 0.06
RF 180119P00013000 P 01/19/18 13.0 0.11 0.14
RF 180119P00014000 P 01/19/18 14.0 0.27 0.31
RF 180119P00015000 P 01/19/18 15.0 0.60 0.65
RF 180119P00016000 P 01/19/18 16.0 1.17 1.22
RF 180119P00017000 P 01/19/18 17.0 1.93 2.00
RF 180119P00018000 P 01/19/18 18.0 2.84 2.92
RF 180119P00019000 P 01/19/18 19.0 3.80 4.00
RF 180119P00020000 P 01/19/18 20.0 4.80 4.90
RF 180119P00021000 P 01/19/18 21.0 5.70 6.15
RF 180119P00022000 P 01/19/18 22.0 6.80 6.90
RF 180119P00025000 P 01/19/18 25.0 9.45 10.30
RF 180119P00027000 P 01/19/18 27.0 11.70 12.00
RF 180216C00005000 C 02/16/18 5.0 10.05 10.45
RF 180216C00006000 C 02/16/18 6.0 9.00 9.45
RF 180216C00007000 C 02/16/18 7.0 7.75 8.50
RF 180216C00008000 C 02/16/18 8.0 6.80 7.35
RF 180216C00009000 C 02/16/18 9.0 6.05 6.35
RF 180216C00010000 C 02/16/18 10.0 5.15 5.30
RF 180216C00011000 C 02/16/18 11.0 4.00 4.45
RF 180216C00012000 C 02/16/18 12.0 3.20 3.35
RF 180216C00013000 C 02/16/18 13.0 2.33 2.43
RF 180216C00014000 C 02/16/18 14.0 1.53 1.60
RF 180216C00015000 C 02/16/18 15.0 0.88 0.94
RF 180216C00016000 C 02/16/18 16.0 0.44 0.50
RF 180216C00017000 C 02/16/18 17.0 0.19 0.24
RF 180216C00018000 C 02/16/18 18.0 0.07 0.11
RF 180216C00019000 C 02/16/18 19.0 0.02 0.05
RF 180216C00020000 C 02/16/18 20.0 0.00 0.03
RF 180216C00021000 C 02/16/18 21.0 0.00 0.06
RF 180216C00022000 C 02/16/18 22.0 0.00 0.05
RF 180216C00023000 C 02/16/18 23.0 0.00 0.05
RF 180216P00005000 P 02/16/18 5.0 0.00 0.05
RF 180216P00006000 P 02/16/18 6.0 0.00 0.05
RF 180216P00007000 P 02/16/18 7.0 0.00 0.05
RF 180216P00008000 P 02/16/18 8.0 0.00 0.06
RF 180216P00009000 P 02/16/18 9.0 0.00 0.06
RF 180216P00010000 P 02/16/18 10.0 0.00 0.07
RF 180216P00011000 P 02/16/18 11.0 0.02 0.05
RF 180216P00012000 P 02/16/18 12.0 0.06 0.10
RF 180216P00013000 P 02/16/18 13.0 0.16 0.20
RF 180216P00014000 P 02/16/18 14.0 0.35 0.40
RF 180216P00015000 P 02/16/18 15.0 0.70 0.75
RF 180216P00016000 P 02/16/18 16.0 1.25 1.31
RF 180216P00017000 P 02/16/18 17.0 1.99 2.06
RF 180216P00018000 P 02/16/18 18.0 2.87 2.95
RF 180216P00019000 P 02/16/18 19.0 3.80 3.90
RF 180216P00020000 P 02/16/18 20.0 4.80 4.90
RF 180216P00021000 P 02/16/18 21.0 5.65 6.00
RF 180216P00022000 P 02/16/18 22.0 6.65 6.90
RF 180216P00023000 P 02/16/18 23.0 7.50 8.00
RF 180518C00006000 C 05/18/18 6.0 9.05 9.50
RF 180518C00007000 C 05/18/18 7.0 7.90 8.40
RF 180518C00008000 C 05/18/18 8.0 6.40 8.10
RF 180518C00009000 C 05/18/18 9.0 6.00 6.50
RF 180518C00010000 C 05/18/18 10.0 4.95 5.70
RF 180518C00011000 C 05/18/18 11.0 3.90 4.80
RF 180518C00012000 C 05/18/18 12.0 3.10 3.85
RF 180518C00013000 C 05/18/18 13.0 2.35 2.89
RF 180518C00014000 C 05/18/18 14.0 1.76 1.87
RF 180518C00015000 C 05/18/18 15.0 1.19 1.27
RF 180518C00016000 C 05/18/18 16.0 0.74 0.81
RF 180518C00017000 C 05/18/18 17.0 0.44 0.49
RF 180518C00018000 C 05/18/18 18.0 0.24 0.29
RF 180518C00019000 C 05/18/18 19.0 0.12 0.17
RF 180518C00020000 C 05/18/18 20.0 0.05 0.10
RF 180518C00021000 C 05/18/18 21.0 0.00 0.11
RF 180518C00022000 C 05/18/18 22.0 0.00 0.09
RF 180518P00006000 P 05/18/18 6.0 0.00 0.07
RF 180518P00007000 P 05/18/18 7.0 0.00 0.08
RF 180518P00008000 P 05/18/18 8.0 0.00 0.08
RF 180518P00009000 P 05/18/18 9.0 0.00 0.10
RF 180518P00010000 P 05/18/18 10.0 0.04 0.08
RF 180518P00011000 P 05/18/18 11.0 0.09 0.14
RF 180518P00012000 P 05/18/18 12.0 0.18 0.24
RF 180518P00013000 P 05/18/18 13.0 0.35 0.42
RF 180518P00014000 P 05/18/18 14.0 0.63 0.69
RF 180518P00015000 P 05/18/18 15.0 1.03 1.09
RF 180518P00016000 P 05/18/18 16.0 1.56 1.64
RF 180518P00017000 P 05/18/18 17.0 2.21 2.33
RF 180518P00018000 P 05/18/18 18.0 2.97 3.20
RF 180518P00019000 P 05/18/18 19.0 3.90 4.10
RF 180518P00020000 P 05/18/18 20.0 4.45 5.05
RF 180518P00021000 P 05/18/18 21.0 5.35 6.15
RF 180518P00022000 P 05/18/18 22.0 6.75 7.00
RF 190118C00003000 C 01/18/19 3.0 12.05 12.35
RF 190118C00004000 C 01/18/19 4.0 10.45 11.95
RF 190118C00005000 C 01/18/19 5.0 10.05 10.40
RF 190118C00008000 C 01/18/19 8.0 7.15 7.35
RF 190118C00010000 C 01/18/19 10.0 5.25 5.45
RF 190118C00012000 C 01/18/19 12.0 3.65 3.80
RF 190118C00015000 C 01/18/19 15.0 1.78 1.91
RF 190118C00017000 C 01/18/19 17.0 1.00 1.11
RF 190118C00020000 C 01/18/19 20.0 0.36 0.47
RF 190118C00022000 C 01/18/19 22.0 0.19 0.26
RF 190118C00025000 C 01/18/19 25.0 0.07 0.14
RF 190118C00027000 C 01/18/19 27.0 0.00 0.15
RF 190118P00003000 P 01/18/19 3.0 0.00 0.10
RF 190118P00004000 P 01/18/19 4.0 0.00 0.11
RF 190118P00005000 P 01/18/19 5.0 0.00 0.12
RF 190118P00008000 P 01/18/19 8.0 0.08 0.13
RF 190118P00010000 P 01/18/19 10.0 0.24 0.31
RF 190118P00012000 P 01/18/19 12.0 0.61 0.67
RF 190118P00015000 P 01/18/19 15.0 1.71 1.80
RF 190118P00017000 P 01/18/19 17.0 2.86 2.99
RF 190118P00020000 P 01/18/19 20.0 5.15 5.30
RF 190118P00022000 P 01/18/19 22.0 6.95 7.10
RF 190118P00025000 P 01/18/19 25.0 9.75 9.95
RF 190118P00027000 P 01/18/19 27.0 11.70 11.95
RF 200117C00002000 C 01/17/20 2.0 12.45 13.40
RF 200117C00003000 C 01/17/20 3.0 10.50 13.70
RF 200117C00004000 C 01/17/20 4.0 9.45 12.75
RF 200117C00005000 C 01/17/20 5.0 8.75 12.15
RF 200117C00008000 C 01/17/20 8.0 6.20 8.35
RF 200117C00010000 C 01/17/20 10.0 5.40 5.80
RF 200117C00012000 C 01/17/20 12.0 3.85 4.40
RF 200117C00015000 C 01/17/20 15.0 2.41 2.64
RF 200117C00017000 C 01/17/20 17.0 1.53 1.92
RF 200117C00020000 C 01/17/20 20.0 0.89 1.14
RF 200117C00022000 C 01/17/20 22.0 0.61 0.77
RF 200117C00025000 C 01/17/20 25.0 0.26 0.54
RF 200117C00030000 C 01/17/20 30.0 0.00 0.68
RF 200117P00002000 P 01/17/20 2.0 0.00 0.53
RF 200117P00003000 P 01/17/20 3.0 0.00 0.54
RF 200117P00004000 P 01/17/20 4.0 0.00 0.56
RF 200117P00005000 P 01/17/20 5.0 0.00 0.59
RF 200117P00008000 P 01/17/20 8.0 0.21 0.40
RF 200117P00010000 P 01/17/20 10.0 0.52 0.71
RF 200117P00012000 P 01/17/20 12.0 1.02 1.29
RF 200117P00015000 P 01/17/20 15.0 2.29 2.54
RF 200117P00017000 P 01/17/20 17.0 3.35 3.75
RF 200117P00020000 P 01/17/20 20.0 5.50 5.85
RF 200117P00022000 P 01/17/20 22.0 7.15 7.65
RF 200117P00025000 P 01/17/20 25.0 9.85 10.20
RF 200117P00030000 P 01/17/20 30.0 14.60 15.05

OPRA data is delayed 15 minutes.