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 (2017-02-17)Premium Content


As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RMD 170421C00035000 C 04/21/17 35.0 35.50 37.40
RMD 170421C00040000 C 04/21/17 40.0 30.80 32.40
RMD 170421C00045000 C 04/21/17 45.0 25.90 27.40
RMD 170421C00050000 C 04/21/17 50.0 20.90 22.90
RMD 170421C00055000 C 04/21/17 55.0 15.90 17.40
RMD 170421C00060000 C 04/21/17 60.0 10.60 12.30
RMD 170421C00065000 C 04/21/17 65.0 6.00 7.40
RMD 170421C00070000 C 04/21/17 70.0 2.25 2.75
RMD 170421C00075000 C 04/21/17 75.0 0.25 0.40
RMD 170421C00080000 C 04/21/17 80.0 0.00 0.40
RMD 170421C00085000 C 04/21/17 85.0 0.00 0.40
RMD 170421C00090000 C 04/21/17 90.0 0.00 0.40
RMD 170421C00095000 C 04/21/17 95.0 0.00 0.40
RMD 170421C00100000 C 04/21/17 100.0 0.00 0.40
RMD 170421P00035000 P 04/21/17 35.0 0.00 0.35
RMD 170421P00040000 P 04/21/17 40.0 0.00 0.35
RMD 170421P00045000 P 04/21/17 45.0 0.00 0.35
RMD 170421P00050000 P 04/21/17 50.0 0.00 0.20
RMD 170421P00055000 P 04/21/17 55.0 0.00 0.30
RMD 170421P00060000 P 04/21/17 60.0 0.00 0.40
RMD 170421P00065000 P 04/21/17 65.0 0.00 0.20
RMD 170421P00070000 P 04/21/17 70.0 0.60 0.85
RMD 170421P00075000 P 04/21/17 75.0 3.30 4.40
RMD 170421P00080000 P 04/21/17 80.0 7.70 9.20
RMD 170421P00085000 P 04/21/17 85.0 12.80 14.20
RMD 170421P00090000 P 04/21/17 90.0 17.80 19.20
RMD 170421P00095000 P 04/21/17 95.0 22.50 24.20
RMD 170421P00100000 P 04/21/17 100.0 27.80 29.20
RMD 170519C00040000 C 05/19/17 40.0 30.90 32.20
RMD 170519C00045000 C 05/19/17 45.0 25.90 27.20
RMD 170519C00050000 C 05/19/17 50.0 20.90 22.70
RMD 170519C00055000 C 05/19/17 55.0 16.00 17.60
RMD 170519C00060000 C 05/19/17 60.0 11.10 12.80
RMD 170519C00065000 C 05/19/17 65.0 6.60 8.30
RMD 170519C00070000 C 05/19/17 70.0 3.40 4.10
RMD 170519C00075000 C 05/19/17 75.0 1.15 1.90
RMD 170519C00080000 C 05/19/17 80.0 0.30 0.75
RMD 170519C00085000 C 05/19/17 85.0 0.05 0.85
RMD 170519C00090000 C 05/19/17 90.0 0.00 0.45
RMD 170519C00095000 C 05/19/17 95.0 0.00 0.40
RMD 170519C00100000 C 05/19/17 100.0 0.00 0.40
RMD 170519C00105000 C 05/19/17 105.0 0.00 0.40
RMD 170519P00040000 P 05/19/17 40.0 0.00 0.35
RMD 170519P00045000 P 05/19/17 45.0 0.00 0.40
RMD 170519P00050000 P 05/19/17 50.0 0.00 0.40
RMD 170519P00055000 P 05/19/17 55.0 0.00 0.45
RMD 170519P00060000 P 05/19/17 60.0 0.10 0.90
RMD 170519P00065000 P 05/19/17 65.0 0.70 1.00
RMD 170519P00070000 P 05/19/17 70.0 1.80 2.40
RMD 170519P00075000 P 05/19/17 75.0 4.70 5.40
RMD 170519P00080000 P 05/19/17 80.0 8.50 10.40
RMD 170519P00085000 P 05/19/17 85.0 12.90 15.00
RMD 170519P00090000 P 05/19/17 90.0 17.90 19.50
RMD 170519P00095000 P 05/19/17 95.0 22.80 24.90
RMD 170519P00100000 P 05/19/17 100.0 27.80 29.90
RMD 170519P00105000 P 05/19/17 105.0 32.70 34.40
RMD 170721C00030000 C 07/21/17 30.0 40.80 42.20
RMD 170721C00035000 C 07/21/17 35.0 35.80 37.70
RMD 170721C00040000 C 07/21/17 40.0 30.80 32.70
RMD 170721C00045000 C 07/21/17 45.0 25.50 27.40
RMD 170721C00050000 C 07/21/17 50.0 20.90 22.60
RMD 170721C00055000 C 07/21/17 55.0 16.00 17.60
RMD 170721C00060000 C 07/21/17 60.0 11.20 12.70
RMD 170721C00065000 C 07/21/17 65.0 7.60 8.30
RMD 170721C00070000 C 07/21/17 70.0 4.10 4.90
RMD 170721C00075000 C 07/21/17 75.0 1.90 2.40
RMD 170721C00080000 C 07/21/17 80.0 0.55 1.15
RMD 170721C00085000 C 07/21/17 85.0 0.10 0.90
RMD 170721P00030000 P 07/21/17 30.0 0.00 0.10
RMD 170721P00035000 P 07/21/17 35.0 0.00 0.15
RMD 170721P00040000 P 07/21/17 40.0 0.00 0.45
RMD 170721P00045000 P 07/21/17 45.0 0.00 0.45
RMD 170721P00050000 P 07/21/17 50.0 0.00 0.40
RMD 170721P00055000 P 07/21/17 55.0 0.05 0.55
RMD 170721P00060000 P 07/21/17 60.0 0.20 0.90
RMD 170721P00065000 P 07/21/17 65.0 1.10 1.65
RMD 170721P00070000 P 07/21/17 70.0 2.50 3.20
RMD 170721P00075000 P 07/21/17 75.0 5.20 6.00
RMD 170721P00080000 P 07/21/17 80.0 9.10 9.70
RMD 170721P00085000 P 07/21/17 85.0 13.30 14.90
RMD 171020C00040000 C 10/20/17 40.0 30.80 32.80
RMD 171020C00045000 C 10/20/17 45.0 25.80 28.20
RMD 171020C00050000 C 10/20/17 50.0 20.90 22.60
RMD 171020C00055000 C 10/20/17 55.0 16.10 17.80
RMD 171020C00060000 C 10/20/17 60.0 11.60 13.70
RMD 171020C00065000 C 10/20/17 65.0 8.40 9.30
RMD 171020C00070000 C 10/20/17 70.0 5.40 6.10
RMD 171020C00075000 C 10/20/17 75.0 3.00 3.90
RMD 171020C00080000 C 10/20/17 80.0 1.40 2.10
RMD 171020C00085000 C 10/20/17 85.0 0.55 1.45
RMD 171020C00090000 C 10/20/17 90.0 0.10 1.20
RMD 171020C00095000 C 10/20/17 95.0 0.10 1.00
RMD 171020C00100000 C 10/20/17 100.0 0.00 0.50
RMD 171020C00105000 C 10/20/17 105.0 0.00 0.50
RMD 171020P00040000 P 10/20/17 40.0 0.00 0.50
RMD 171020P00045000 P 10/20/17 45.0 0.00 0.50
RMD 171020P00050000 P 10/20/17 50.0 0.00 0.55
RMD 171020P00055000 P 10/20/17 55.0 0.15 0.90
RMD 171020P00060000 P 10/20/17 60.0 1.10 1.55
RMD 171020P00065000 P 10/20/17 65.0 2.15 2.90
RMD 171020P00070000 P 10/20/17 70.0 3.90 4.70
RMD 171020P00075000 P 10/20/17 75.0 6.60 7.30
RMD 171020P00080000 P 10/20/17 80.0 9.60 12.30
RMD 171020P00085000 P 10/20/17 85.0 13.50 15.90
RMD 171020P00090000 P 10/20/17 90.0 18.00 20.90
RMD 171020P00095000 P 10/20/17 95.0 22.90 24.90
RMD 171020P00100000 P 10/20/17 100.0 27.70 29.70
RMD 171020P00105000 P 10/20/17 105.0 32.90 34.60

OPRA data is delayed 15 minutes.