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 19 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROK 171020C00080000 C 10/20/17 80.0 106.20 107.50
ROK 171020C00085000 C 10/20/17 85.0 99.60 103.80
ROK 171020C00090000 C 10/20/17 90.0 94.40 98.80
ROK 171020C00095000 C 10/20/17 95.0 89.40 93.80
ROK 171020C00100000 C 10/20/17 100.0 84.60 88.80
ROK 171020C00105000 C 10/20/17 105.0 79.80 83.80
ROK 171020C00110000 C 10/20/17 110.0 75.50 78.80
ROK 171020C00115000 C 10/20/17 115.0 69.40 73.80
ROK 171020C00120000 C 10/20/17 120.0 65.70 68.70
ROK 171020C00125000 C 10/20/17 125.0 60.00 63.80
ROK 171020C00130000 C 10/20/17 130.0 56.10 58.00
ROK 171020C00135000 C 10/20/17 135.0 51.20 52.40
ROK 171020C00140000 C 10/20/17 140.0 46.10 47.30
ROK 171020C00145000 C 10/20/17 145.0 41.10 42.70
ROK 171020C00150000 C 10/20/17 150.0 36.20 36.70
ROK 171020C00155000 C 10/20/17 155.0 31.20 32.10
ROK 171020C00160000 C 10/20/17 160.0 26.20 26.70
ROK 171020C00165000 C 10/20/17 165.0 21.20 22.00
ROK 171020C00170000 C 10/20/17 170.0 16.20 17.00
ROK 171020C00175000 C 10/20/17 175.0 11.20 11.70
ROK 171020C00180000 C 10/20/17 180.0 6.20 6.70
ROK 171020C00185000 C 10/20/17 185.0 1.40 1.90
ROK 171020C00190000 C 10/20/17 190.0 0.00 0.55
ROK 171020C00195000 C 10/20/17 195.0 0.00 0.55
ROK 171020C00200000 C 10/20/17 200.0 0.00 0.40
ROK 171020C00210000 C 10/20/17 210.0 0.00 0.55
ROK 171020C00220000 C 10/20/17 220.0 0.00 0.55
ROK 171020P00080000 P 10/20/17 80.0 0.00 0.05
ROK 171020P00085000 P 10/20/17 85.0 0.00 0.05
ROK 171020P00090000 P 10/20/17 90.0 0.00 0.55
ROK 171020P00095000 P 10/20/17 95.0 0.00 0.55
ROK 171020P00100000 P 10/20/17 100.0 0.00 0.55
ROK 171020P00105000 P 10/20/17 105.0 0.00 0.55
ROK 171020P00110000 P 10/20/17 110.0 0.00 0.55
ROK 171020P00115000 P 10/20/17 115.0 0.00 0.55
ROK 171020P00120000 P 10/20/17 120.0 0.00 0.55
ROK 171020P00125000 P 10/20/17 125.0 0.00 0.55
ROK 171020P00130000 P 10/20/17 130.0 0.00 0.55
ROK 171020P00135000 P 10/20/17 135.0 0.00 0.55
ROK 171020P00140000 P 10/20/17 140.0 0.00 0.55
ROK 171020P00145000 P 10/20/17 145.0 0.00 0.55
ROK 171020P00150000 P 10/20/17 150.0 0.00 0.55
ROK 171020P00155000 P 10/20/17 155.0 0.00 0.55
ROK 171020P00160000 P 10/20/17 160.0 0.00 0.55
ROK 171020P00165000 P 10/20/17 165.0 0.00 0.55
ROK 171020P00170000 P 10/20/17 170.0 0.00 0.05
ROK 171020P00175000 P 10/20/17 175.0 0.00 0.60
ROK 171020P00180000 P 10/20/17 180.0 0.00 0.65
ROK 171020P00185000 P 10/20/17 185.0 0.10 0.25
ROK 171020P00190000 P 10/20/17 190.0 3.40 3.90
ROK 171020P00195000 P 10/20/17 195.0 8.40 8.90
ROK 171020P00200000 P 10/20/17 200.0 13.40 13.90
ROK 171020P00210000 P 10/20/17 210.0 23.30 24.00
ROK 171020P00220000 P 10/20/17 220.0 33.40 34.10
ROK 171117C00125000 C 11/17/17 125.0 61.30 62.50
ROK 171117C00130000 C 11/17/17 130.0 56.30 57.40
ROK 171117C00135000 C 11/17/17 135.0 51.30 52.50
ROK 171117C00140000 C 11/17/17 140.0 46.30 47.00
ROK 171117C00145000 C 11/17/17 145.0 41.40 42.20
ROK 171117C00150000 C 11/17/17 150.0 36.40 37.70
ROK 171117C00155000 C 11/17/17 155.0 31.40 32.40
ROK 171117C00160000 C 11/17/17 160.0 26.20 27.10
ROK 171117C00165000 C 11/17/17 165.0 21.60 22.20
ROK 171117C00170000 C 11/17/17 170.0 16.90 17.60
ROK 171117C00175000 C 11/17/17 175.0 12.40 12.80
ROK 171117C00180000 C 11/17/17 180.0 8.30 8.70
ROK 171117C00185000 C 11/17/17 185.0 5.00 5.40
ROK 171117C00190000 C 11/17/17 190.0 2.70 2.95
ROK 171117C00195000 C 11/17/17 195.0 1.20 1.45
ROK 171117C00200000 C 11/17/17 200.0 0.50 0.65
ROK 171117C00210000 C 11/17/17 210.0 0.05 0.15
ROK 171117C00220000 C 11/17/17 220.0 0.00 0.55
ROK 171117C00230000 C 11/17/17 230.0 0.00 0.55
ROK 171117P00125000 P 11/17/17 125.0 0.00 0.60
ROK 171117P00130000 P 11/17/17 130.0 0.00 0.60
ROK 171117P00135000 P 11/17/17 135.0 0.00 0.40
ROK 171117P00140000 P 11/17/17 140.0 0.00 0.65
ROK 171117P00145000 P 11/17/17 145.0 0.05 0.30
ROK 171117P00150000 P 11/17/17 150.0 0.10 0.40
ROK 171117P00155000 P 11/17/17 155.0 0.20 0.30
ROK 171117P00160000 P 11/17/17 160.0 0.25 0.40
ROK 171117P00165000 P 11/17/17 165.0 0.40 0.55
ROK 171117P00170000 P 11/17/17 170.0 0.70 0.80
ROK 171117P00175000 P 11/17/17 175.0 1.20 1.40
ROK 171117P00180000 P 11/17/17 180.0 2.20 2.40
ROK 171117P00185000 P 11/17/17 185.0 3.90 4.30
ROK 171117P00190000 P 11/17/17 190.0 6.60 7.00
ROK 171117P00195000 P 11/17/17 195.0 10.20 10.60
ROK 171117P00200000 P 11/17/17 200.0 14.40 15.00
ROK 171117P00210000 P 11/17/17 210.0 23.60 24.70
ROK 171117P00220000 P 11/17/17 220.0 33.80 34.50
ROK 171117P00230000 P 11/17/17 230.0 43.60 44.40
ROK 180119C00100000 C 01/19/18 100.0 86.30 86.90
ROK 180119C00105000 C 01/19/18 105.0 81.30 82.00
ROK 180119C00110000 C 01/19/18 110.0 76.30 77.00
ROK 180119C00115000 C 01/19/18 115.0 69.90 71.90
ROK 180119C00120000 C 01/19/18 120.0 66.20 67.10
ROK 180119C00125000 C 01/19/18 125.0 61.30 62.10
ROK 180119C00130000 C 01/19/18 130.0 56.30 57.00
ROK 180119C00135000 C 01/19/18 135.0 51.40 52.00
ROK 180119C00140000 C 01/19/18 140.0 46.40 47.00
ROK 180119C00145000 C 01/19/18 145.0 41.40 42.00
ROK 180119C00150000 C 01/19/18 150.0 36.50 37.10
ROK 180119C00155000 C 01/19/18 155.0 31.70 32.20
ROK 180119C00160000 C 01/19/18 160.0 26.80 27.90
ROK 180119C00165000 C 01/19/18 165.0 22.30 22.80
ROK 180119C00170000 C 01/19/18 170.0 18.10 18.60
ROK 180119C00175000 C 01/19/18 175.0 14.00 14.40
ROK 180119C00180000 C 01/19/18 180.0 10.30 10.90
ROK 180119C00185000 C 01/19/18 185.0 7.30 7.70
ROK 180119C00190000 C 01/19/18 190.0 4.90 5.30
ROK 180119C00195000 C 01/19/18 195.0 3.10 3.40
ROK 180119C00200000 C 01/19/18 200.0 1.90 2.10
ROK 180119C00210000 C 01/19/18 210.0 0.55 0.75
ROK 180119P00100000 P 01/19/18 100.0 0.00 0.20
ROK 180119P00105000 P 01/19/18 105.0 0.10 0.75
ROK 180119P00110000 P 01/19/18 110.0 0.00 0.70
ROK 180119P00115000 P 01/19/18 115.0 0.00 0.85
ROK 180119P00120000 P 01/19/18 120.0 0.05 0.30
ROK 180119P00125000 P 01/19/18 125.0 0.10 0.30
ROK 180119P00130000 P 01/19/18 130.0 0.15 0.30
ROK 180119P00135000 P 01/19/18 135.0 0.20 0.35
ROK 180119P00140000 P 01/19/18 140.0 0.25 0.45
ROK 180119P00145000 P 01/19/18 145.0 0.35 0.50
ROK 180119P00150000 P 01/19/18 150.0 0.50 0.65
ROK 180119P00155000 P 01/19/18 155.0 0.65 0.85
ROK 180119P00160000 P 01/19/18 160.0 0.90 1.05
ROK 180119P00165000 P 01/19/18 165.0 1.25 1.40
ROK 180119P00170000 P 01/19/18 170.0 1.90 2.05
ROK 180119P00175000 P 01/19/18 175.0 2.85 3.10
ROK 180119P00180000 P 01/19/18 180.0 4.20 4.50
ROK 180119P00185000 P 01/19/18 185.0 6.10 6.50
ROK 180119P00190000 P 01/19/18 190.0 8.40 9.10
ROK 180119P00195000 P 01/19/18 195.0 11.80 12.30
ROK 180119P00200000 P 01/19/18 200.0 15.50 16.10
ROK 180119P00210000 P 01/19/18 210.0 24.20 24.80
ROK 180420C00100000 C 04/20/18 100.0 84.70 88.80
ROK 180420C00105000 C 04/20/18 105.0 79.10 83.80
ROK 180420C00110000 C 04/20/18 110.0 74.10 78.90
ROK 180420C00115000 C 04/20/18 115.0 69.20 74.00
ROK 180420C00120000 C 04/20/18 120.0 64.20 69.00
ROK 180420C00125000 C 04/20/18 125.0 59.40 64.00
ROK 180420C00130000 C 04/20/18 130.0 54.50 59.20
ROK 180420C00135000 C 04/20/18 135.0 49.70 54.40
ROK 180420C00140000 C 04/20/18 140.0 44.90 49.50
ROK 180420C00145000 C 04/20/18 145.0 40.10 44.80
ROK 180420C00150000 C 04/20/18 150.0 36.10 39.80
ROK 180420C00155000 C 04/20/18 155.0 32.10 35.20
ROK 180420C00160000 C 04/20/18 160.0 28.30 29.90
ROK 180420C00165000 C 04/20/18 165.0 24.30 25.80
ROK 180420C00170000 C 04/20/18 170.0 20.30 21.60
ROK 180420C00175000 C 04/20/18 175.0 16.60 18.00
ROK 180420C00180000 C 04/20/18 180.0 13.60 14.20
ROK 180420C00185000 C 04/20/18 185.0 10.70 11.30
ROK 180420C00190000 C 04/20/18 190.0 8.50 8.80
ROK 180420C00195000 C 04/20/18 195.0 6.00 6.90
ROK 180420C00200000 C 04/20/18 200.0 4.60 5.20
ROK 180420C00210000 C 04/20/18 210.0 2.40 2.75
ROK 180420C00220000 C 04/20/18 220.0 1.15 1.45
ROK 180420P00100000 P 04/20/18 100.0 0.25 0.40
ROK 180420P00105000 P 04/20/18 105.0 0.25 0.50
ROK 180420P00110000 P 04/20/18 110.0 0.35 0.55
ROK 180420P00115000 P 04/20/18 115.0 0.40 0.65
ROK 180420P00120000 P 04/20/18 120.0 0.50 0.70
ROK 180420P00125000 P 04/20/18 125.0 0.60 0.80
ROK 180420P00130000 P 04/20/18 130.0 0.75 0.95
ROK 180420P00135000 P 04/20/18 135.0 0.90 1.25
ROK 180420P00140000 P 04/20/18 140.0 1.05 1.50
ROK 180420P00145000 P 04/20/18 145.0 1.30 1.55
ROK 180420P00150000 P 04/20/18 150.0 1.40 2.15
ROK 180420P00155000 P 04/20/18 155.0 2.00 2.35
ROK 180420P00160000 P 04/20/18 160.0 2.55 2.95
ROK 180420P00165000 P 04/20/18 165.0 3.50 3.80
ROK 180420P00170000 P 04/20/18 170.0 4.50 5.20
ROK 180420P00175000 P 04/20/18 175.0 5.90 6.30
ROK 180420P00180000 P 04/20/18 180.0 7.30 8.10
ROK 180420P00185000 P 04/20/18 185.0 9.70 10.20
ROK 180420P00190000 P 04/20/18 190.0 12.20 12.70
ROK 180420P00195000 P 04/20/18 195.0 15.10 15.70
ROK 180420P00200000 P 04/20/18 200.0 17.20 19.90
ROK 180420P00210000 P 04/20/18 210.0 25.40 27.50
ROK 180420P00220000 P 04/20/18 220.0 34.20 36.20
ROK 190118C00100000 C 01/18/19 100.0 84.50 89.00
ROK 190118C00105000 C 01/18/19 105.0 79.70 84.30
ROK 190118C00110000 C 01/18/19 110.0 74.90 79.50
ROK 190118C00115000 C 01/18/19 115.0 70.10 74.90
ROK 190118C00120000 C 01/18/19 120.0 65.90 69.00
ROK 190118C00125000 C 01/18/19 125.0 61.20 64.20
ROK 190118C00130000 C 01/18/19 130.0 56.10 60.90
ROK 190118C00135000 C 01/18/19 135.0 53.40 56.10
ROK 190118C00140000 C 01/18/19 140.0 49.20 50.40
ROK 190118C00145000 C 01/18/19 145.0 43.60 45.80
ROK 190118C00150000 C 01/18/19 150.0 40.90 41.70
ROK 190118C00155000 C 01/18/19 155.0 37.00 37.70
ROK 190118C00160000 C 01/18/19 160.0 33.20 33.90
ROK 190118C00165000 C 01/18/19 165.0 29.70 31.10
ROK 190118C00170000 C 01/18/19 170.0 26.40 27.20
ROK 190118C00175000 C 01/18/19 175.0 23.30 24.20
ROK 190118C00180000 C 01/18/19 180.0 20.40 21.30
ROK 190118C00185000 C 01/18/19 185.0 17.80 18.40
ROK 190118C00190000 C 01/18/19 190.0 15.40 16.00
ROK 190118C00195000 C 01/18/19 195.0 13.10 13.80
ROK 190118C00200000 C 01/18/19 200.0 11.40 11.90
ROK 190118C00210000 C 01/18/19 210.0 8.30 8.70
ROK 190118C00220000 C 01/18/19 220.0 5.70 6.30
ROK 190118C00230000 C 01/18/19 230.0 4.00 4.40
ROK 190118C00240000 C 01/18/19 240.0 2.75 3.10
ROK 190118P00100000 P 01/18/19 100.0 1.15 1.40
ROK 190118P00105000 P 01/18/19 105.0 1.30 1.55
ROK 190118P00110000 P 01/18/19 110.0 1.50 1.80
ROK 190118P00115000 P 01/18/19 115.0 1.70 2.00
ROK 190118P00120000 P 01/18/19 120.0 2.00 2.30
ROK 190118P00125000 P 01/18/19 125.0 2.25 2.75
ROK 190118P00130000 P 01/18/19 130.0 2.65 3.10
ROK 190118P00135000 P 01/18/19 135.0 3.10 3.70
ROK 190118P00140000 P 01/18/19 140.0 3.70 4.20
ROK 190118P00145000 P 01/18/19 145.0 4.40 5.10
ROK 190118P00150000 P 01/18/19 150.0 5.30 5.90
ROK 190118P00155000 P 01/18/19 155.0 6.40 6.80
ROK 190118P00160000 P 01/18/19 160.0 7.60 8.00
ROK 190118P00165000 P 01/18/19 165.0 8.80 9.50
ROK 190118P00170000 P 01/18/19 170.0 10.50 11.30
ROK 190118P00175000 P 01/18/19 175.0 12.40 12.90
ROK 190118P00180000 P 01/18/19 180.0 14.40 15.00
ROK 190118P00185000 P 01/18/19 185.0 16.60 17.20
ROK 190118P00190000 P 01/18/19 190.0 19.10 19.70
ROK 190118P00195000 P 01/18/19 195.0 21.90 22.50
ROK 190118P00200000 P 01/18/19 200.0 24.90 25.50
ROK 190118P00210000 P 01/18/19 210.0 31.60 32.20
ROK 190118P00220000 P 01/18/19 220.0 39.00 40.60
ROK 190118P00230000 P 01/18/19 230.0 47.00 48.80
ROK 190118P00240000 P 01/18/19 240.0 55.40 57.40
ROK 200117C00095000 C 01/17/20 95.0 89.50 94.00
ROK 200117C00100000 C 01/17/20 100.0 84.50 89.40
ROK 200117C00105000 C 01/17/20 105.0 80.00 84.80
ROK 200117C00110000 C 01/17/20 110.0 75.30 79.20
ROK 200117C00115000 C 01/17/20 115.0 70.80 74.90
ROK 200117C00120000 C 01/17/20 120.0 66.40 70.70
ROK 200117C00125000 C 01/17/20 125.0 62.20 65.70
ROK 200117C00130000 C 01/17/20 130.0 58.20 61.70
ROK 200117C00135000 C 01/17/20 135.0 54.30 58.10
ROK 200117C00140000 C 01/17/20 140.0 50.50 54.00
ROK 200117C00145000 C 01/17/20 145.0 46.60 50.20
ROK 200117C00150000 C 01/17/20 150.0 42.80 46.70
ROK 200117C00155000 C 01/17/20 155.0 39.60 43.30
ROK 200117C00160000 C 01/17/20 160.0 36.30 40.30
ROK 200117C00165000 C 01/17/20 165.0 33.80 36.30
ROK 200117C00170000 C 01/17/20 170.0 31.30 33.60
ROK 200117C00175000 C 01/17/20 175.0 28.50 30.70
ROK 200117C00180000 C 01/17/20 180.0 25.70 28.20
ROK 200117C00185000 C 01/17/20 185.0 23.10 25.50
ROK 200117C00190000 C 01/17/20 190.0 21.10 23.20
ROK 200117C00195000 C 01/17/20 195.0 19.20 20.70
ROK 200117C00200000 C 01/17/20 200.0 17.00 19.00
ROK 200117C00210000 C 01/17/20 210.0 13.70 15.40
ROK 200117C00220000 C 01/17/20 220.0 10.70 12.40
ROK 200117C00230000 C 01/17/20 230.0 8.50 10.00
ROK 200117C00240000 C 01/17/20 240.0 6.90 8.00
ROK 200117C00250000 C 01/17/20 250.0 5.10 6.40
ROK 200117C00260000 C 01/17/20 260.0 4.00 5.10
ROK 200117P00095000 P 01/17/20 95.0 2.05 2.45
ROK 200117P00100000 P 01/17/20 100.0 2.30 2.70
ROK 200117P00105000 P 01/17/20 105.0 2.50 3.10
ROK 200117P00110000 P 01/17/20 110.0 3.00 3.50
ROK 200117P00115000 P 01/17/20 115.0 3.50 4.00
ROK 200117P00120000 P 01/17/20 120.0 4.00 4.70
ROK 200117P00125000 P 01/17/20 125.0 4.70 5.40
ROK 200117P00130000 P 01/17/20 130.0 5.40 6.20
ROK 200117P00135000 P 01/17/20 135.0 6.30 7.10
ROK 200117P00140000 P 01/17/20 140.0 7.00 8.10
ROK 200117P00145000 P 01/17/20 145.0 8.20 9.20
ROK 200117P00150000 P 01/17/20 150.0 9.50 10.30
ROK 200117P00155000 P 01/17/20 155.0 10.80 12.00
ROK 200117P00160000 P 01/17/20 160.0 12.30 13.50
ROK 200117P00165000 P 01/17/20 165.0 14.00 15.40
ROK 200117P00170000 P 01/17/20 170.0 15.70 16.90
ROK 200117P00175000 P 01/17/20 175.0 17.80 19.20
ROK 200117P00180000 P 01/17/20 180.0 20.00 21.20
ROK 200117P00185000 P 01/17/20 185.0 22.40 24.60
ROK 200117P00190000 P 01/17/20 190.0 25.00 27.10
ROK 200117P00195000 P 01/17/20 195.0 27.80 29.60
ROK 200117P00200000 P 01/17/20 200.0 30.60 32.60
ROK 200117P00210000 P 01/17/20 210.0 36.60 38.90
ROK 200117P00220000 P 01/17/20 220.0 43.70 45.70
ROK 200117P00230000 P 01/17/20 230.0 50.90 53.70
ROK 200117P00240000 P 01/17/20 240.0 58.10 61.70
ROK 200117P00250000 P 01/17/20 250.0 66.20 69.50
ROK 200117P00260000 P 01/17/20 260.0 75.40 78.20

OPRA data is delayed 15 minutes.