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 (2017-05-19)Premium Content


As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 170721C00030000 C 07/21/17 30.0 46.60 49.50
RMD 170721C00035000 C 07/21/17 35.0 40.80 44.50
RMD 170721C00040000 C 07/21/17 40.0 36.30 39.60
RMD 170721C00045000 C 07/21/17 45.0 30.80 34.50
RMD 170721C00050000 C 07/21/17 50.0 26.80 29.40
RMD 170721C00055000 C 07/21/17 55.0 21.00 24.60
RMD 170721C00060000 C 07/21/17 60.0 16.60 18.50
RMD 170721C00065000 C 07/21/17 65.0 11.80 13.60
RMD 170721C00070000 C 07/21/17 70.0 6.70 8.00
RMD 170721C00075000 C 07/21/17 75.0 2.65 3.20
RMD 170721C00080000 C 07/21/17 80.0 0.40 0.90
RMD 170721C00085000 C 07/21/17 85.0 0.05 0.30
RMD 170721P00030000 P 07/21/17 30.0 0.00 0.10
RMD 170721P00035000 P 07/21/17 35.0 0.00 0.20
RMD 170721P00040000 P 07/21/17 40.0 0.00 0.10
RMD 170721P00045000 P 07/21/17 45.0 0.00 0.10
RMD 170721P00050000 P 07/21/17 50.0 0.00 0.35
RMD 170721P00055000 P 07/21/17 55.0 0.00 0.85
RMD 170721P00060000 P 07/21/17 60.0 0.00 0.20
RMD 170721P00065000 P 07/21/17 65.0 0.00 0.20
RMD 170721P00070000 P 07/21/17 70.0 0.00 0.30
RMD 170721P00075000 P 07/21/17 75.0 0.55 0.90
RMD 170721P00080000 P 07/21/17 80.0 3.20 3.60
RMD 170721P00085000 P 07/21/17 85.0 7.30 8.60
RMD 170818C00040000 C 08/18/17 40.0 36.30 38.80
RMD 170818C00045000 C 08/18/17 45.0 30.60 34.60
RMD 170818C00050000 C 08/18/17 50.0 25.90 29.50
RMD 170818C00055000 C 08/18/17 55.0 21.20 24.60
RMD 170818C00060000 C 08/18/17 60.0 16.20 19.60
RMD 170818C00065000 C 08/18/17 65.0 10.90 14.40
RMD 170818C00070000 C 08/18/17 70.0 6.90 8.70
RMD 170818C00075000 C 08/18/17 75.0 3.90 4.80
RMD 170818C00080000 C 08/18/17 80.0 1.55 2.35
RMD 170818C00085000 C 08/18/17 85.0 0.65 0.95
RMD 170818C00090000 C 08/18/17 90.0 0.00 0.45
RMD 170818C00095000 C 08/18/17 95.0 0.00 0.25
RMD 170818C00100000 C 08/18/17 100.0 0.00 0.20
RMD 170818C00105000 C 08/18/17 105.0 0.00 0.10
RMD 170818C00110000 C 08/18/17 110.0 0.00 0.25
RMD 170818P00040000 P 08/18/17 40.0 0.00 0.15
RMD 170818P00045000 P 08/18/17 45.0 0.00 0.15
RMD 170818P00050000 P 08/18/17 50.0 0.00 0.15
RMD 170818P00055000 P 08/18/17 55.0 0.00 0.25
RMD 170818P00060000 P 08/18/17 60.0 0.00 0.30
RMD 170818P00065000 P 08/18/17 65.0 0.20 0.55
RMD 170818P00070000 P 08/18/17 70.0 0.75 1.15
RMD 170818P00075000 P 08/18/17 75.0 1.90 2.55
RMD 170818P00080000 P 08/18/17 80.0 4.40 5.20
RMD 170818P00085000 P 08/18/17 85.0 8.30 9.10
RMD 170818P00090000 P 08/18/17 90.0 11.20 14.00
RMD 170818P00095000 P 08/18/17 95.0 15.70 19.40
RMD 170818P00100000 P 08/18/17 100.0 21.10 24.50
RMD 170818P00105000 P 08/18/17 105.0 26.20 29.70
RMD 170818P00110000 P 08/18/17 110.0 32.00 34.70
RMD 171020C00040000 C 10/20/17 40.0 36.30 38.80
RMD 171020C00045000 C 10/20/17 45.0 30.50 34.60
RMD 171020C00050000 C 10/20/17 50.0 26.10 28.60
RMD 171020C00055000 C 10/20/17 55.0 20.60 24.60
RMD 171020C00060000 C 10/20/17 60.0 15.30 19.50
RMD 171020C00065000 C 10/20/17 65.0 12.20 13.60
RMD 171020C00070000 C 10/20/17 70.0 8.30 9.10
RMD 171020C00075000 C 10/20/17 75.0 4.80 5.70
RMD 171020C00080000 C 10/20/17 80.0 2.40 2.90
RMD 171020C00085000 C 10/20/17 85.0 1.00 1.60
RMD 171020C00090000 C 10/20/17 90.0 0.40 0.70
RMD 171020C00095000 C 10/20/17 95.0 0.15 0.45
RMD 171020C00100000 C 10/20/17 100.0 0.00 0.30
RMD 171020C00105000 C 10/20/17 105.0 0.00 0.20
RMD 171020P00040000 P 10/20/17 40.0 0.00 0.20
RMD 171020P00045000 P 10/20/17 45.0 0.00 0.25
RMD 171020P00050000 P 10/20/17 50.0 0.00 0.35
RMD 171020P00055000 P 10/20/17 55.0 0.00 0.40
RMD 171020P00060000 P 10/20/17 60.0 0.25 0.50
RMD 171020P00065000 P 10/20/17 65.0 0.50 0.95
RMD 171020P00070000 P 10/20/17 70.0 1.30 1.70
RMD 171020P00075000 P 10/20/17 75.0 2.55 3.60
RMD 171020P00080000 P 10/20/17 80.0 5.10 6.00
RMD 171020P00085000 P 10/20/17 85.0 8.80 9.80
RMD 171020P00090000 P 10/20/17 90.0 12.50 14.00
RMD 171020P00095000 P 10/20/17 95.0 17.20 19.90
RMD 171020P00100000 P 10/20/17 100.0 20.70 24.70
RMD 171020P00105000 P 10/20/17 105.0 26.20 29.70
RMD 180119C00035000 C 01/19/18 35.0 40.10 44.30
RMD 180119C00040000 C 01/19/18 40.0 35.40 39.60
RMD 180119C00045000 C 01/19/18 45.0 30.60 34.60
RMD 180119C00050000 C 01/19/18 50.0 25.60 29.60
RMD 180119C00055000 C 01/19/18 55.0 20.60 24.80
RMD 180119C00060000 C 01/19/18 60.0 15.90 20.20
RMD 180119C00065000 C 01/19/18 65.0 13.00 14.10
RMD 180119C00070000 C 01/19/18 70.0 9.40 10.10
RMD 180119C00075000 C 01/19/18 75.0 6.20 6.80
RMD 180119C00080000 C 01/19/18 80.0 3.80 4.20
RMD 180119C00085000 C 01/19/18 85.0 2.15 2.70
RMD 180119C00090000 C 01/19/18 90.0 1.05 1.60
RMD 180119C00095000 C 01/19/18 95.0 0.55 0.90
RMD 180119C00100000 C 01/19/18 100.0 0.30 0.60
RMD 180119P00035000 P 01/19/18 35.0 0.00 0.30
RMD 180119P00040000 P 01/19/18 40.0 0.05 0.25
RMD 180119P00045000 P 01/19/18 45.0 0.10 0.35
RMD 180119P00050000 P 01/19/18 50.0 0.20 0.50
RMD 180119P00055000 P 01/19/18 55.0 0.40 0.75
RMD 180119P00060000 P 01/19/18 60.0 0.75 1.25
RMD 180119P00065000 P 01/19/18 65.0 1.35 1.65
RMD 180119P00070000 P 01/19/18 70.0 2.40 2.90
RMD 180119P00075000 P 01/19/18 75.0 4.10 4.80
RMD 180119P00080000 P 01/19/18 80.0 6.40 7.30
RMD 180119P00085000 P 01/19/18 85.0 9.70 10.60
RMD 180119P00090000 P 01/19/18 90.0 13.50 15.20
RMD 180119P00095000 P 01/19/18 95.0 17.40 19.20
RMD 180119P00100000 P 01/19/18 100.0 21.40 25.00

OPRA data is delayed 15 minutes.