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 (2017-09-29)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMBS 171117C00005000 C 11/17/17 5.0 8.50 9.00
RMBS 171117C00006000 C 11/17/17 6.0 7.50 8.00
RMBS 171117C00007000 C 11/17/17 7.0 6.50 7.00
RMBS 171117C00008000 C 11/17/17 8.0 5.50 6.00
RMBS 171117C00009000 C 11/17/17 9.0 4.50 4.95
RMBS 171117C00010000 C 11/17/17 10.0 3.45 4.00
RMBS 171117C00011000 C 11/17/17 11.0 2.50 2.97
RMBS 171117C00012000 C 11/17/17 12.0 1.56 1.99
RMBS 171117C00013000 C 11/17/17 13.0 0.80 1.01
RMBS 171117C00014000 C 11/17/17 14.0 0.26 0.35
RMBS 171117C00015000 C 11/17/17 15.0 0.07 0.16
RMBS 171117C00016000 C 11/17/17 16.0 0.02 0.12
RMBS 171117C00017000 C 11/17/17 17.0 0.00 0.11
RMBS 171117C00018000 C 11/17/17 18.0 0.00 0.11
RMBS 171117C00019000 C 11/17/17 19.0 0.00 0.11
RMBS 171117C00020000 C 11/17/17 20.0 0.00 0.10
RMBS 171117C00021000 C 11/17/17 21.0 0.00 0.10
RMBS 171117P00005000 P 11/17/17 5.0 0.00 0.10
RMBS 171117P00006000 P 11/17/17 6.0 0.00 0.10
RMBS 171117P00007000 P 11/17/17 7.0 0.00 0.10
RMBS 171117P00008000 P 11/17/17 8.0 0.00 0.10
RMBS 171117P00009000 P 11/17/17 9.0 0.00 0.11
RMBS 171117P00010000 P 11/17/17 10.0 0.00 0.11
RMBS 171117P00011000 P 11/17/17 11.0 0.02 0.12
RMBS 171117P00012000 P 11/17/17 12.0 0.05 0.18
RMBS 171117P00013000 P 11/17/17 13.0 0.11 0.20
RMBS 171117P00014000 P 11/17/17 14.0 0.55 0.72
RMBS 171117P00015000 P 11/17/17 15.0 1.05 1.66
RMBS 171117P00016000 P 11/17/17 16.0 2.06 2.56
RMBS 171117P00017000 P 11/17/17 17.0 3.10 3.50
RMBS 171117P00018000 P 11/17/17 18.0 4.10 4.50
RMBS 171117P00019000 P 11/17/17 19.0 5.15 5.45
RMBS 171117P00020000 P 11/17/17 20.0 6.15 6.45
RMBS 171117P00021000 P 11/17/17 21.0 7.15 7.45
RMBS 180119C00003000 C 01/19/18 3.0 10.50 10.95
RMBS 180119C00005000 C 01/19/18 5.0 8.45 9.05
RMBS 180119C00006000 C 01/19/18 6.0 7.50 8.05
RMBS 180119C00007000 C 01/19/18 7.0 6.50 7.00
RMBS 180119C00008000 C 01/19/18 8.0 5.45 6.05
RMBS 180119C00009000 C 01/19/18 9.0 4.45 5.10
RMBS 180119C00010000 C 01/19/18 10.0 3.50 3.95
RMBS 180119C00011000 C 01/19/18 11.0 2.42 2.90
RMBS 180119C00012000 C 01/19/18 12.0 1.60 2.10
RMBS 180119C00013000 C 01/19/18 13.0 1.01 1.37
RMBS 180119C00014000 C 01/19/18 14.0 0.41 0.66
RMBS 180119C00015000 C 01/19/18 15.0 0.12 0.25
RMBS 180119C00016000 C 01/19/18 16.0 0.03 0.17
RMBS 180119C00017000 C 01/19/18 17.0 0.01 0.13
RMBS 180119C00018000 C 01/19/18 18.0 0.00 0.11
RMBS 180119C00019000 C 01/19/18 19.0 0.00 0.11
RMBS 180119C00020000 C 01/19/18 20.0 0.00 0.11
RMBS 180119C00021000 C 01/19/18 21.0 0.00 0.11
RMBS 180119C00022000 C 01/19/18 22.0 0.00 0.11
RMBS 180119C00025000 C 01/19/18 25.0 0.00 0.10
RMBS 180119P00003000 P 01/19/18 3.0 0.00 0.10
RMBS 180119P00005000 P 01/19/18 5.0 0.00 0.10
RMBS 180119P00006000 P 01/19/18 6.0 0.00 0.10
RMBS 180119P00007000 P 01/19/18 7.0 0.00 0.11
RMBS 180119P00008000 P 01/19/18 8.0 0.00 0.12
RMBS 180119P00009000 P 01/19/18 9.0 0.00 0.13
RMBS 180119P00010000 P 01/19/18 10.0 0.00 0.17
RMBS 180119P00011000 P 01/19/18 11.0 0.03 0.26
RMBS 180119P00012000 P 01/19/18 12.0 0.05 0.29
RMBS 180119P00013000 P 01/19/18 13.0 0.26 0.53
RMBS 180119P00014000 P 01/19/18 14.0 0.66 0.97
RMBS 180119P00015000 P 01/19/18 15.0 1.18 1.75
RMBS 180119P00016000 P 01/19/18 16.0 2.02 2.65
RMBS 180119P00017000 P 01/19/18 17.0 3.10 3.50
RMBS 180119P00018000 P 01/19/18 18.0 4.15 4.45
RMBS 180119P00019000 P 01/19/18 19.0 5.10 5.45
RMBS 180119P00020000 P 01/19/18 20.0 6.10 6.45
RMBS 180119P00021000 P 01/19/18 21.0 7.10 7.45
RMBS 180119P00022000 P 01/19/18 22.0 8.15 8.45
RMBS 180119P00025000 P 01/19/18 25.0 11.05 11.45
RMBS 180216C00003000 C 02/16/18 3.0 10.40 11.05
RMBS 180216C00004000 C 02/16/18 4.0 9.45 10.00
RMBS 180216C00005000 C 02/16/18 5.0 8.50 9.00
RMBS 180216C00006000 C 02/16/18 6.0 7.40 8.10
RMBS 180216C00007000 C 02/16/18 7.0 6.45 7.05
RMBS 180216C00008000 C 02/16/18 8.0 5.45 6.00
RMBS 180216C00009000 C 02/16/18 9.0 4.55 5.00
RMBS 180216C00010000 C 02/16/18 10.0 3.45 4.25
RMBS 180216C00011000 C 02/16/18 11.0 2.57 3.20
RMBS 180216C00012000 C 02/16/18 12.0 1.73 2.26
RMBS 180216C00013000 C 02/16/18 13.0 1.16 1.70
RMBS 180216C00014000 C 02/16/18 14.0 0.58 0.98
RMBS 180216C00015000 C 02/16/18 15.0 0.25 0.46
RMBS 180216C00016000 C 02/16/18 16.0 0.06 0.23
RMBS 180216C00017000 C 02/16/18 17.0 0.00 0.16
RMBS 180216C00018000 C 02/16/18 18.0 0.00 0.12
RMBS 180216C00019000 C 02/16/18 19.0 0.00 0.11
RMBS 180216C00020000 C 02/16/18 20.0 0.00 0.11
RMBS 180216C00021000 C 02/16/18 21.0 0.00 0.11
RMBS 180216P00003000 P 02/16/18 3.0 0.00 0.10
RMBS 180216P00004000 P 02/16/18 4.0 0.00 0.10
RMBS 180216P00005000 P 02/16/18 5.0 0.00 0.10
RMBS 180216P00006000 P 02/16/18 6.0 0.00 0.11
RMBS 180216P00007000 P 02/16/18 7.0 0.00 0.12
RMBS 180216P00008000 P 02/16/18 8.0 0.00 0.13
RMBS 180216P00009000 P 02/16/18 9.0 0.00 0.17
RMBS 180216P00010000 P 02/16/18 10.0 0.00 0.23
RMBS 180216P00011000 P 02/16/18 11.0 0.00 0.33
RMBS 180216P00012000 P 02/16/18 12.0 0.18 0.41
RMBS 180216P00013000 P 02/16/18 13.0 0.44 0.67
RMBS 180216P00014000 P 02/16/18 14.0 0.82 1.22
RMBS 180216P00015000 P 02/16/18 15.0 1.13 1.94
RMBS 180216P00016000 P 02/16/18 16.0 2.21 2.65
RMBS 180216P00017000 P 02/16/18 17.0 3.10 3.50
RMBS 180216P00018000 P 02/16/18 18.0 4.15 4.45
RMBS 180216P00019000 P 02/16/18 19.0 5.15 5.45
RMBS 180216P00020000 P 02/16/18 20.0 6.15 6.45
RMBS 180216P00021000 P 02/16/18 21.0 7.15 7.45
RMBS 180518C00005000 C 05/18/18 5.0 8.35 9.20
RMBS 180518C00006000 C 05/18/18 6.0 7.45 8.15
RMBS 180518C00007000 C 05/18/18 7.0 6.45 7.20
RMBS 180518C00008000 C 05/18/18 8.0 5.45 6.35
RMBS 180518C00009000 C 05/18/18 9.0 4.45 5.35
RMBS 180518C00010000 C 05/18/18 10.0 3.50 4.45
RMBS 180518C00011000 C 05/18/18 11.0 2.58 3.55
RMBS 180518C00012000 C 05/18/18 12.0 1.74 2.76
RMBS 180518C00013000 C 05/18/18 13.0 1.39 1.85
RMBS 180518C00014000 C 05/18/18 14.0 0.82 1.00
RMBS 180518C00015000 C 05/18/18 15.0 0.44 0.92
RMBS 180518C00016000 C 05/18/18 16.0 0.22 0.60
RMBS 180518C00017000 C 05/18/18 17.0 0.00 0.36
RMBS 180518C00018000 C 05/18/18 18.0 0.00 0.21
RMBS 180518C00019000 C 05/18/18 19.0 0.00 0.14
RMBS 180518C00020000 C 05/18/18 20.0 0.00 0.12
RMBS 180518C00021000 C 05/18/18 21.0 0.00 0.11
RMBS 180518P00005000 P 05/18/18 5.0 0.00 0.11
RMBS 180518P00006000 P 05/18/18 6.0 0.00 0.12
RMBS 180518P00007000 P 05/18/18 7.0 0.00 0.14
RMBS 180518P00008000 P 05/18/18 8.0 0.00 0.19
RMBS 180518P00009000 P 05/18/18 9.0 0.00 0.26
RMBS 180518P00010000 P 05/18/18 10.0 0.00 0.35
RMBS 180518P00011000 P 05/18/18 11.0 0.00 0.50
RMBS 180518P00012000 P 05/18/18 12.0 0.31 0.69
RMBS 180518P00013000 P 05/18/18 13.0 0.57 1.03
RMBS 180518P00014000 P 05/18/18 14.0 1.00 1.50
RMBS 180518P00015000 P 05/18/18 15.0 1.62 2.17
RMBS 180518P00016000 P 05/18/18 16.0 2.02 2.89
RMBS 180518P00017000 P 05/18/18 17.0 3.05 3.70
RMBS 180518P00018000 P 05/18/18 18.0 4.10 4.55
RMBS 180518P00019000 P 05/18/18 19.0 5.10 5.50
RMBS 180518P00020000 P 05/18/18 20.0 6.05 6.45
RMBS 180518P00021000 P 05/18/18 21.0 7.05 7.45
RMBS 190118C00003000 C 01/18/19 3.0 10.35 11.30
RMBS 190118C00005000 C 01/18/19 5.0 8.35 9.30
RMBS 190118C00008000 C 01/18/19 8.0 5.55 6.60
RMBS 190118C00010000 C 01/18/19 10.0 3.80 4.85
RMBS 190118C00012000 C 01/18/19 12.0 2.16 3.30
RMBS 190118C00015000 C 01/18/19 15.0 0.58 1.41
RMBS 190118C00017000 C 01/18/19 17.0 0.17 0.77
RMBS 190118C00020000 C 01/18/19 20.0 0.00 0.29
RMBS 190118C00022000 C 01/18/19 22.0 0.00 0.24
RMBS 190118C00025000 C 01/18/19 25.0 0.00 0.22
RMBS 190118P00003000 P 01/18/19 3.0 0.00 0.21
RMBS 190118P00005000 P 01/18/19 5.0 0.00 0.24
RMBS 190118P00008000 P 01/18/19 8.0 0.00 0.35
RMBS 190118P00010000 P 01/18/19 10.0 0.03 0.50
RMBS 190118P00012000 P 01/18/19 12.0 0.28 1.11
RMBS 190118P00015000 P 01/18/19 15.0 1.59 2.51
RMBS 190118P00017000 P 01/18/19 17.0 2.98 3.90
RMBS 190118P00020000 P 01/18/19 20.0 6.05 6.55
RMBS 190118P00022000 P 01/18/19 22.0 8.05 8.50
RMBS 190118P00025000 P 01/18/19 25.0 11.05 11.50
RMBS 200117C00003000 C 01/17/20 3.0 10.40 11.60
RMBS 200117C00005000 C 01/17/20 5.0 8.50 9.80
RMBS 200117C00008000 C 01/17/20 8.0 5.65 7.15
RMBS 200117C00010000 C 01/17/20 10.0 3.95 5.55
RMBS 200117C00012000 C 01/17/20 12.0 2.48 4.00
RMBS 200117C00015000 C 01/17/20 15.0 0.96 2.38
RMBS 200117C00017000 C 01/17/20 17.0 0.30 1.57
RMBS 200117C00020000 C 01/17/20 20.0 0.25 0.78
RMBS 200117C00022000 C 01/17/20 22.0 0.00 0.45
RMBS 200117C00025000 C 01/17/20 25.0 0.00 0.27
RMBS 200117P00003000 P 01/17/20 3.0 0.00 0.23
RMBS 200117P00005000 P 01/17/20 5.0 0.00 0.30
RMBS 200117P00008000 P 01/17/20 8.0 0.03 0.54
RMBS 200117P00010000 P 01/17/20 10.0 0.19 0.93
RMBS 200117P00012000 P 01/17/20 12.0 0.55 1.53
RMBS 200117P00015000 P 01/17/20 15.0 1.74 2.93
RMBS 200117P00017000 P 01/17/20 17.0 3.05 4.25
RMBS 200117P00020000 P 01/17/20 20.0 6.00 6.65
RMBS 200117P00022000 P 01/17/20 22.0 8.05 8.55
RMBS 200117P00025000 P 01/17/20 25.0 11.00 11.60

OPRA data is delayed 15 minutes.