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 (2017-08-18)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 171117C00045000 C 11/17/17 45.0 33.00 35.40
RMD 171117C00050000 C 11/17/17 50.0 28.20 30.00
RMD 171117C00055000 C 11/17/17 55.0 23.60 26.40
RMD 171117C00060000 C 11/17/17 60.0 18.50 20.10
RMD 171117C00065000 C 11/17/17 65.0 13.80 14.90
RMD 171117C00070000 C 11/17/17 70.0 9.10 9.60
RMD 171117C00075000 C 11/17/17 75.0 4.90 5.50
RMD 171117C00080000 C 11/17/17 80.0 2.20 2.45
RMD 171117C00085000 C 11/17/17 85.0 0.95 1.00
RMD 171117C00090000 C 11/17/17 90.0 0.30 0.50
RMD 171117C00095000 C 11/17/17 95.0 0.15 0.30
RMD 171117C00100000 C 11/17/17 100.0 0.00 0.25
RMD 171117C00105000 C 11/17/17 105.0 0.00 0.20
RMD 171117C00110000 C 11/17/17 110.0 0.00 0.50
RMD 171117C00115000 C 11/17/17 115.0 0.00 0.50
RMD 171117P00045000 P 11/17/17 45.0 0.00 0.90
RMD 171117P00050000 P 11/17/17 50.0 0.00 0.90
RMD 171117P00055000 P 11/17/17 55.0 0.00 0.50
RMD 171117P00060000 P 11/17/17 60.0 0.05 0.20
RMD 171117P00065000 P 11/17/17 65.0 0.10 0.30
RMD 171117P00070000 P 11/17/17 70.0 0.40 0.60
RMD 171117P00075000 P 11/17/17 75.0 1.20 1.55
RMD 171117P00080000 P 11/17/17 80.0 3.30 3.70
RMD 171117P00085000 P 11/17/17 85.0 7.00 7.80
RMD 171117P00090000 P 11/17/17 90.0 11.40 12.20
RMD 171117P00095000 P 11/17/17 95.0 15.20 16.80
RMD 171117P00100000 P 11/17/17 100.0 20.60 22.10
RMD 171117P00105000 P 11/17/17 105.0 25.90 26.80
RMD 171117P00110000 P 11/17/17 110.0 30.70 32.00
RMD 171117P00115000 P 11/17/17 115.0 35.70 37.10
RMD 180119C00035000 C 01/19/18 35.0 43.40 45.10
RMD 180119C00040000 C 01/19/18 40.0 38.30 40.10
RMD 180119C00045000 C 01/19/18 45.0 33.00 35.50
RMD 180119C00050000 C 01/19/18 50.0 28.40 29.50
RMD 180119C00055000 C 01/19/18 55.0 23.60 24.60
RMD 180119C00060000 C 01/19/18 60.0 18.70 20.60
RMD 180119C00065000 C 01/19/18 65.0 13.80 17.10
RMD 180119C00070000 C 01/19/18 70.0 9.50 10.10
RMD 180119C00075000 C 01/19/18 75.0 5.60 6.20
RMD 180119C00080000 C 01/19/18 80.0 3.00 3.40
RMD 180119C00085000 C 01/19/18 85.0 1.40 1.60
RMD 180119C00090000 C 01/19/18 90.0 0.55 0.75
RMD 180119C00095000 C 01/19/18 95.0 0.20 0.40
RMD 180119C00100000 C 01/19/18 100.0 0.10 0.30
RMD 180119P00035000 P 01/19/18 35.0 0.00 1.05
RMD 180119P00040000 P 01/19/18 40.0 0.00 1.05
RMD 180119P00045000 P 01/19/18 45.0 0.00 0.50
RMD 180119P00050000 P 01/19/18 50.0 0.00 0.20
RMD 180119P00055000 P 01/19/18 55.0 0.10 0.30
RMD 180119P00060000 P 01/19/18 60.0 0.15 0.40
RMD 180119P00065000 P 01/19/18 65.0 0.40 0.60
RMD 180119P00070000 P 01/19/18 70.0 0.90 1.10
RMD 180119P00075000 P 01/19/18 75.0 2.00 2.30
RMD 180119P00080000 P 01/19/18 80.0 3.70 4.50
RMD 180119P00085000 P 01/19/18 85.0 7.50 7.90
RMD 180119P00090000 P 01/19/18 90.0 11.70 12.10
RMD 180119P00095000 P 01/19/18 95.0 15.40 16.90
RMD 180119P00100000 P 01/19/18 100.0 20.30 22.30
RMD 180420C00040000 C 04/20/18 40.0 36.70 41.30
RMD 180420C00045000 C 04/20/18 45.0 31.70 36.40
RMD 180420C00050000 C 04/20/18 50.0 26.80 31.50
RMD 180420C00055000 C 04/20/18 55.0 22.00 26.60
RMD 180420C00060000 C 04/20/18 60.0 17.50 22.00
RMD 180420C00065000 C 04/20/18 65.0 14.40 15.40
RMD 180420C00070000 C 04/20/18 70.0 10.40 12.10
RMD 180420C00075000 C 04/20/18 75.0 7.30 8.00
RMD 180420C00080000 C 04/20/18 80.0 4.20 5.20
RMD 180420C00085000 C 04/20/18 85.0 2.65 3.30
RMD 180420C00090000 C 04/20/18 90.0 1.45 2.00
RMD 180420C00095000 C 04/20/18 95.0 0.85 1.20
RMD 180420C00100000 C 04/20/18 100.0 0.25 0.90
RMD 180420C00105000 C 04/20/18 105.0 0.35 0.65
RMD 180420C00110000 C 04/20/18 110.0 0.15 1.10
RMD 180420P00040000 P 04/20/18 40.0 0.00 0.25
RMD 180420P00045000 P 04/20/18 45.0 0.10 0.35
RMD 180420P00050000 P 04/20/18 50.0 0.20 0.45
RMD 180420P00055000 P 04/20/18 55.0 0.35 0.60
RMD 180420P00060000 P 04/20/18 60.0 0.50 1.15
RMD 180420P00065000 P 04/20/18 65.0 1.15 1.60
RMD 180420P00070000 P 04/20/18 70.0 1.60 2.55
RMD 180420P00075000 P 04/20/18 75.0 3.20 4.00
RMD 180420P00080000 P 04/20/18 80.0 5.40 6.40
RMD 180420P00085000 P 04/20/18 85.0 8.90 9.40
RMD 180420P00090000 P 04/20/18 90.0 12.10 13.40
RMD 180420P00095000 P 04/20/18 95.0 16.90 17.60
RMD 180420P00100000 P 04/20/18 100.0 19.50 23.90
RMD 180420P00105000 P 04/20/18 105.0 24.10 28.10
RMD 180420P00110000 P 04/20/18 110.0 29.00 33.80

OPRA data is delayed 15 minutes.