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 (2017-06-30)Premium Content


As of Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROG 170818C00080000 C 08/18/17 80.0 37.40 38.90
ROG 170818C00085000 C 08/18/17 85.0 32.60 34.10
ROG 170818C00090000 C 08/18/17 90.0 27.70 29.10
ROG 170818C00095000 C 08/18/17 95.0 22.90 24.50
ROG 170818C00100000 C 08/18/17 100.0 18.20 19.80
ROG 170818C00105000 C 08/18/17 105.0 13.80 15.20
ROG 170818C00110000 C 08/18/17 110.0 9.90 11.20
ROG 170818C00115000 C 08/18/17 115.0 6.70 7.70
ROG 170818C00120000 C 08/18/17 120.0 4.10 5.00
ROG 170818C00125000 C 08/18/17 125.0 2.35 3.10
ROG 170818C00130000 C 08/18/17 130.0 1.30 1.85
ROG 170818C00135000 C 08/18/17 135.0 0.70 1.10
ROG 170818C00140000 C 08/18/17 140.0 0.35 0.65
ROG 170818P00080000 P 08/18/17 80.0 0.05 0.30
ROG 170818P00085000 P 08/18/17 85.0 0.10 0.35
ROG 170818P00090000 P 08/18/17 90.0 0.20 0.50
ROG 170818P00095000 P 08/18/17 95.0 0.40 0.70
ROG 170818P00100000 P 08/18/17 100.0 0.70 1.05
ROG 170818P00105000 P 08/18/17 105.0 1.20 1.70
ROG 170818P00110000 P 08/18/17 110.0 2.25 2.80
ROG 170818P00115000 P 08/18/17 115.0 3.80 4.40
ROG 170818P00120000 P 08/18/17 120.0 5.80 6.80
ROG 170818P00125000 P 08/18/17 125.0 9.10 10.10
ROG 170818P00130000 P 08/18/17 130.0 12.70 14.00
ROG 170818P00135000 P 08/18/17 135.0 16.60 18.30
ROG 170818P00140000 P 08/18/17 140.0 21.50 22.90
ROG 170915C00045000 C 09/15/17 45.0 72.30 74.00
ROG 170915C00050000 C 09/15/17 50.0 67.40 69.00
ROG 170915C00055000 C 09/15/17 55.0 62.30 64.20
ROG 170915C00060000 C 09/15/17 60.0 57.50 58.90
ROG 170915C00065000 C 09/15/17 65.0 52.70 53.90
ROG 170915C00070000 C 09/15/17 70.0 47.70 48.90
ROG 170915C00075000 C 09/15/17 75.0 42.80 44.00
ROG 170915C00080000 C 09/15/17 80.0 37.70 39.00
ROG 170915C00085000 C 09/15/17 85.0 32.90 34.30
ROG 170915C00090000 C 09/15/17 90.0 27.90 29.60
ROG 170915C00095000 C 09/15/17 95.0 23.30 24.80
ROG 170915C00100000 C 09/15/17 100.0 18.70 20.10
ROG 170915C00105000 C 09/15/17 105.0 14.60 16.00
ROG 170915C00110000 C 09/15/17 110.0 10.90 11.90
ROG 170915C00115000 C 09/15/17 115.0 7.80 8.60
ROG 170915C00120000 C 09/15/17 120.0 5.10 6.10
ROG 170915C00125000 C 09/15/17 125.0 3.30 3.90
ROG 170915C00130000 C 09/15/17 130.0 2.05 2.65
ROG 170915C00135000 C 09/15/17 135.0 1.20 1.70
ROG 170915C00140000 C 09/15/17 140.0 0.65 1.05
ROG 170915C00145000 C 09/15/17 145.0 0.35 0.70
ROG 170915P00045000 P 09/15/17 45.0 0.00 0.15
ROG 170915P00050000 P 09/15/17 50.0 0.00 0.20
ROG 170915P00055000 P 09/15/17 55.0 0.00 0.20
ROG 170915P00060000 P 09/15/17 60.0 0.05 0.20
ROG 170915P00065000 P 09/15/17 65.0 0.00 0.25
ROG 170915P00070000 P 09/15/17 70.0 0.00 0.25
ROG 170915P00075000 P 09/15/17 75.0 0.05 0.30
ROG 170915P00080000 P 09/15/17 80.0 0.15 0.40
ROG 170915P00085000 P 09/15/17 85.0 0.20 0.50
ROG 170915P00090000 P 09/15/17 90.0 0.35 0.70
ROG 170915P00095000 P 09/15/17 95.0 0.60 0.95
ROG 170915P00100000 P 09/15/17 100.0 1.05 1.50
ROG 170915P00105000 P 09/15/17 105.0 1.75 2.30
ROG 170915P00110000 P 09/15/17 110.0 2.95 3.50
ROG 170915P00115000 P 09/15/17 115.0 4.40 5.20
ROG 170915P00120000 P 09/15/17 120.0 6.70 7.70
ROG 170915P00125000 P 09/15/17 125.0 9.80 11.00
ROG 170915P00130000 P 09/15/17 130.0 13.30 14.70
ROG 170915P00135000 P 09/15/17 135.0 17.40 19.00
ROG 170915P00140000 P 09/15/17 140.0 22.00 23.30
ROG 170915P00145000 P 09/15/17 145.0 26.60 28.00
ROG 171215C00055000 C 12/15/17 55.0 62.60 64.40
ROG 171215C00060000 C 12/15/17 60.0 57.70 59.60
ROG 171215C00065000 C 12/15/17 65.0 52.90 54.80
ROG 171215C00070000 C 12/15/17 70.0 48.00 49.80
ROG 171215C00075000 C 12/15/17 75.0 43.20 45.20
ROG 171215C00080000 C 12/15/17 80.0 38.60 40.20
ROG 171215C00085000 C 12/15/17 85.0 33.90 35.50
ROG 171215C00090000 C 12/15/17 90.0 29.50 31.00
ROG 171215C00095000 C 12/15/17 95.0 25.30 26.80
ROG 171215C00100000 C 12/15/17 100.0 21.30 22.70
ROG 171215C00105000 C 12/15/17 105.0 17.70 19.10
ROG 171215C00110000 C 12/15/17 110.0 14.30 15.50
ROG 171215C00115000 C 12/15/17 115.0 11.40 12.70
ROG 171215C00120000 C 12/15/17 120.0 9.00 10.10
ROG 171215C00125000 C 12/15/17 125.0 6.90 7.90
ROG 171215C00130000 C 12/15/17 130.0 5.30 6.20
ROG 171215C00135000 C 12/15/17 135.0 4.00 4.80
ROG 171215C00140000 C 12/15/17 140.0 2.95 3.70
ROG 171215C00145000 C 12/15/17 145.0 2.15 2.80
ROG 171215C00150000 C 12/15/17 150.0 1.55 2.20
ROG 171215C00155000 C 12/15/17 155.0 1.10 1.65
ROG 171215P00055000 P 12/15/17 55.0 0.15 0.35
ROG 171215P00060000 P 12/15/17 60.0 0.20 0.45
ROG 171215P00065000 P 12/15/17 65.0 0.25 0.55
ROG 171215P00070000 P 12/15/17 70.0 0.40 0.70
ROG 171215P00075000 P 12/15/17 75.0 0.45 0.90
ROG 171215P00080000 P 12/15/17 80.0 0.75 1.15
ROG 171215P00085000 P 12/15/17 85.0 1.10 1.55
ROG 171215P00090000 P 12/15/17 90.0 1.50 2.10
ROG 171215P00095000 P 12/15/17 95.0 2.20 2.90
ROG 171215P00100000 P 12/15/17 100.0 3.10 3.90
ROG 171215P00105000 P 12/15/17 105.0 4.30 5.20
ROG 171215P00110000 P 12/15/17 110.0 5.90 6.90
ROG 171215P00115000 P 12/15/17 115.0 7.90 8.90
ROG 171215P00120000 P 12/15/17 120.0 10.20 11.40
ROG 171215P00125000 P 12/15/17 125.0 13.10 14.40
ROG 171215P00130000 P 12/15/17 130.0 16.40 17.80
ROG 171215P00135000 P 12/15/17 135.0 20.00 21.50
ROG 171215P00140000 P 12/15/17 140.0 23.80 25.50
ROG 171215P00145000 P 12/15/17 145.0 28.00 29.70
ROG 171215P00150000 P 12/15/17 150.0 32.30 34.00
ROG 171215P00155000 P 12/15/17 155.0 37.00 38.70
ROG 180316C00065000 C 03/16/18 65.0 53.40 55.30
ROG 180316C00070000 C 03/16/18 70.0 48.40 51.00
ROG 180316C00075000 C 03/16/18 75.0 44.00 46.00
ROG 180316C00080000 C 03/16/18 80.0 39.80 41.20
ROG 180316C00085000 C 03/16/18 85.0 35.20 37.10
ROG 180316C00090000 C 03/16/18 90.0 31.00 32.80
ROG 180316C00095000 C 03/16/18 95.0 27.10 29.20
ROG 180316C00100000 C 03/16/18 100.0 23.40 25.20
ROG 180316C00105000 C 03/16/18 105.0 20.00 21.60
ROG 180316C00110000 C 03/16/18 110.0 17.00 18.30
ROG 180316C00115000 C 03/16/18 115.0 14.20 15.40
ROG 180316C00120000 C 03/16/18 120.0 11.70 13.10
ROG 180316C00125000 C 03/16/18 125.0 9.70 10.90
ROG 180316C00130000 C 03/16/18 130.0 7.90 9.10
ROG 180316C00135000 C 03/16/18 135.0 6.40 7.50
ROG 180316C00140000 C 03/16/18 140.0 5.20 6.10
ROG 180316C00145000 C 03/16/18 145.0 3.80 5.00
ROG 180316C00150000 C 03/16/18 150.0 3.30 4.20
ROG 180316C00155000 C 03/16/18 155.0 2.60 3.30
ROG 180316C00160000 C 03/16/18 160.0 2.05 2.80
ROG 180316P00065000 P 03/16/18 65.0 0.55 1.05
ROG 180316P00070000 P 03/16/18 70.0 0.70 1.25
ROG 180316P00075000 P 03/16/18 75.0 1.00 1.60
ROG 180316P00080000 P 03/16/18 80.0 1.45 2.10
ROG 180316P00085000 P 03/16/18 85.0 2.05 2.60
ROG 180316P00090000 P 03/16/18 90.0 2.75 3.50
ROG 180316P00095000 P 03/16/18 95.0 3.70 4.40
ROG 180316P00100000 P 03/16/18 100.0 4.90 5.70
ROG 180316P00105000 P 03/16/18 105.0 6.40 7.20
ROG 180316P00110000 P 03/16/18 110.0 8.00 9.10
ROG 180316P00115000 P 03/16/18 115.0 10.10 11.40
ROG 180316P00120000 P 03/16/18 120.0 12.50 14.10
ROG 180316P00125000 P 03/16/18 125.0 15.30 16.90
ROG 180316P00130000 P 03/16/18 130.0 18.40 20.30
ROG 180316P00135000 P 03/16/18 135.0 21.90 23.60
ROG 180316P00140000 P 03/16/18 140.0 25.70 27.40
ROG 180316P00145000 P 03/16/18 145.0 29.60 31.60
ROG 180316P00150000 P 03/16/18 150.0 33.90 35.50
ROG 180316P00155000 P 03/16/18 155.0 38.30 39.90
ROG 180316P00160000 P 03/16/18 160.0 42.50 44.60

OPRA data is delayed 15 minutes.