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 (2017-10-27)Premium Content


As of Oct 23 2017 10:33AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 171117C00040000 C 11/17/17 40.0 24.70 25.40
ROST 171117C00042500 C 11/17/17 42.5 21.00 22.90
ROST 171117C00045000 C 11/17/17 45.0 19.70 20.10
ROST 171117C00047500 C 11/17/17 47.5 17.20 17.50
ROST 171117C00050000 C 11/17/17 50.0 14.80 15.10
ROST 171117C00052500 C 11/17/17 52.5 12.30 12.60
ROST 171117C00055000 C 11/17/17 55.0 9.80 10.10
ROST 171117C00057500 C 11/17/17 57.5 7.50 7.80
ROST 171117C00060000 C 11/17/17 60.0 5.20 5.60
ROST 171117C00062500 C 11/17/17 62.5 3.30 3.60
ROST 171117C00065000 C 11/17/17 65.0 1.85 2.05
ROST 171117C00067500 C 11/17/17 67.5 0.85 1.00
ROST 171117C00070000 C 11/17/17 70.0 0.30 0.40
ROST 171117C00072500 C 11/17/17 72.5 0.05 0.15
ROST 171117C00075000 C 11/17/17 75.0 0.00 0.10
ROST 171117C00080000 C 11/17/17 80.0 0.00 0.05
ROST 171117C00085000 C 11/17/17 85.0 0.00 0.05
ROST 171117C00090000 C 11/17/17 90.0 0.00 0.05
ROST 171117C00095000 C 11/17/17 95.0 0.00 0.05
ROST 171117P00040000 P 11/17/17 40.0 0.00 0.05
ROST 171117P00042500 P 11/17/17 42.5 0.00 0.05
ROST 171117P00045000 P 11/17/17 45.0 0.00 0.10
ROST 171117P00047500 P 11/17/17 47.5 0.00 0.10
ROST 171117P00050000 P 11/17/17 50.0 0.00 0.15
ROST 171117P00052500 P 11/17/17 52.5 0.00 0.15
ROST 171117P00055000 P 11/17/17 55.0 0.10 0.15
ROST 171117P00057500 P 11/17/17 57.5 0.20 0.30
ROST 171117P00060000 P 11/17/17 60.0 0.45 0.60
ROST 171117P00062500 P 11/17/17 62.5 1.00 1.15
ROST 171117P00065000 P 11/17/17 65.0 1.90 2.15
ROST 171117P00067500 P 11/17/17 67.5 3.40 3.70
ROST 171117P00070000 P 11/17/17 70.0 5.30 5.60
ROST 171117P00072500 P 11/17/17 72.5 7.60 7.90
ROST 171117P00075000 P 11/17/17 75.0 10.00 10.30
ROST 171117P00080000 P 11/17/17 80.0 15.00 15.30
ROST 171117P00085000 P 11/17/17 85.0 19.80 20.80
ROST 171117P00090000 P 11/17/17 90.0 24.80 25.50
ROST 171117P00095000 P 11/17/17 95.0 29.90 30.40
ROST 180119C00025000 C 01/19/18 25.0 39.10 40.10
ROST 180119C00027500 C 01/19/18 27.5 35.30 37.70
ROST 180119C00030000 C 01/19/18 30.0 34.30 35.40
ROST 180119C00032500 C 01/19/18 32.5 30.60 32.60
ROST 180119C00035000 C 01/19/18 35.0 29.10 30.10
ROST 180119C00037500 C 01/19/18 37.5 26.30 27.70
ROST 180119C00040000 C 01/19/18 40.0 24.60 25.10
ROST 180119C00042500 C 01/19/18 42.5 22.10 22.70
ROST 180119C00045000 C 01/19/18 45.0 19.80 20.10
ROST 180119C00047500 C 01/19/18 47.5 17.30 17.70
ROST 180119C00050000 C 01/19/18 50.0 14.90 15.20
ROST 180119C00052500 C 01/19/18 52.5 12.50 12.80
ROST 180119C00055000 C 01/19/18 55.0 10.20 10.50
ROST 180119C00057500 C 01/19/18 57.5 8.00 8.30
ROST 180119C00060000 C 01/19/18 60.0 5.90 6.20
ROST 180119C00062500 C 01/19/18 62.5 4.10 4.40
ROST 180119C00065000 C 01/19/18 65.0 2.70 2.90
ROST 180119C00067500 C 01/19/18 67.5 1.55 1.75
ROST 180119C00070000 C 01/19/18 70.0 0.80 0.95
ROST 180119C00072500 C 01/19/18 72.5 0.35 0.50
ROST 180119C00075000 C 01/19/18 75.0 0.15 0.30
ROST 180119C00077500 C 01/19/18 77.5 0.05 0.15
ROST 180119C00080000 C 01/19/18 80.0 0.00 0.10
ROST 180119C00085000 C 01/19/18 85.0 0.00 0.05
ROST 180119C00090000 C 01/19/18 90.0 0.00 0.05
ROST 180119C00095000 C 01/19/18 95.0 0.00 0.05
ROST 180119P00025000 P 01/19/18 25.0 0.00 0.05
ROST 180119P00027500 P 01/19/18 27.5 0.00 0.05
ROST 180119P00030000 P 01/19/18 30.0 0.00 0.05
ROST 180119P00032500 P 01/19/18 32.5 0.00 0.05
ROST 180119P00035000 P 01/19/18 35.0 0.00 0.10
ROST 180119P00037500 P 01/19/18 37.5 0.00 0.10
ROST 180119P00040000 P 01/19/18 40.0 0.00 0.10
ROST 180119P00042500 P 01/19/18 42.5 0.00 0.15
ROST 180119P00045000 P 01/19/18 45.0 0.05 0.15
ROST 180119P00047500 P 01/19/18 47.5 0.10 0.20
ROST 180119P00050000 P 01/19/18 50.0 0.15 0.30
ROST 180119P00052500 P 01/19/18 52.5 0.25 0.40
ROST 180119P00055000 P 01/19/18 55.0 0.35 0.55
ROST 180119P00057500 P 01/19/18 57.5 0.65 0.80
ROST 180119P00060000 P 01/19/18 60.0 1.15 1.30
ROST 180119P00062500 P 01/19/18 62.5 1.80 1.95
ROST 180119P00065000 P 01/19/18 65.0 2.80 3.10
ROST 180119P00067500 P 01/19/18 67.5 4.10 4.40
ROST 180119P00070000 P 01/19/18 70.0 5.90 6.20
ROST 180119P00072500 P 01/19/18 72.5 7.90 8.20
ROST 180119P00075000 P 01/19/18 75.0 10.20 10.50
ROST 180119P00077500 P 01/19/18 77.5 12.60 12.90
ROST 180119P00080000 P 01/19/18 80.0 15.00 15.40
ROST 180119P00085000 P 01/19/18 85.0 20.00 20.30
ROST 180119P00090000 P 01/19/18 90.0 24.60 25.70
ROST 180119P00095000 P 01/19/18 95.0 29.80 30.30
ROST 180216C00030000 C 02/16/18 30.0 34.50 35.70
ROST 180216C00032500 C 02/16/18 32.5 31.70 32.90
ROST 180216C00035000 C 02/16/18 35.0 29.70 30.30
ROST 180216C00037500 C 02/16/18 37.5 27.30 27.60
ROST 180216C00040000 C 02/16/18 40.0 24.80 25.10
ROST 180216C00042500 C 02/16/18 42.5 22.30 22.70
ROST 180216C00045000 C 02/16/18 45.0 19.90 20.20
ROST 180216C00047500 C 02/16/18 47.5 17.40 17.80
ROST 180216C00050000 C 02/16/18 50.0 15.00 15.30
ROST 180216C00052500 C 02/16/18 52.5 12.70 13.00
ROST 180216C00055000 C 02/16/18 55.0 10.40 10.70
ROST 180216C00057500 C 02/16/18 57.5 8.20 8.60
ROST 180216C00060000 C 02/16/18 60.0 6.30 6.60
ROST 180216C00062500 C 02/16/18 62.5 4.50 4.80
ROST 180216C00065000 C 02/16/18 65.0 3.10 3.40
ROST 180216C00067500 C 02/16/18 67.5 1.90 2.20
ROST 180216C00070000 C 02/16/18 70.0 1.10 1.35
ROST 180216C00072500 C 02/16/18 72.5 0.55 0.75
ROST 180216C00075000 C 02/16/18 75.0 0.25 0.45
ROST 180216C00080000 C 02/16/18 80.0 0.05 0.15
ROST 180216C00085000 C 02/16/18 85.0 0.00 0.05
ROST 180216C00090000 C 02/16/18 90.0 0.00 0.05
ROST 180216P00030000 P 02/16/18 30.0 0.00 0.05
ROST 180216P00032500 P 02/16/18 32.5 0.00 0.10
ROST 180216P00035000 P 02/16/18 35.0 0.00 0.10
ROST 180216P00037500 P 02/16/18 37.5 0.00 0.10
ROST 180216P00040000 P 02/16/18 40.0 0.00 0.15
ROST 180216P00042500 P 02/16/18 42.5 0.05 0.15
ROST 180216P00045000 P 02/16/18 45.0 0.10 0.20
ROST 180216P00047500 P 02/16/18 47.5 0.15 0.25
ROST 180216P00050000 P 02/16/18 50.0 0.25 0.40
ROST 180216P00052500 P 02/16/18 52.5 0.35 0.50
ROST 180216P00055000 P 02/16/18 55.0 0.60 0.75
ROST 180216P00057500 P 02/16/18 57.5 0.90 1.05
ROST 180216P00060000 P 02/16/18 60.0 1.40 1.55
ROST 180216P00062500 P 02/16/18 62.5 2.15 2.30
ROST 180216P00065000 P 02/16/18 65.0 3.10 3.40
ROST 180216P00067500 P 02/16/18 67.5 4.50 4.80
ROST 180216P00070000 P 02/16/18 70.0 6.10 6.40
ROST 180216P00072500 P 02/16/18 72.5 8.10 8.40
ROST 180216P00075000 P 02/16/18 75.0 10.30 10.60
ROST 180216P00080000 P 02/16/18 80.0 15.00 15.40
ROST 180216P00085000 P 02/16/18 85.0 20.00 20.30
ROST 180216P00090000 P 02/16/18 90.0 24.70 25.50
ROST 180518C00040000 C 05/18/18 40.0 23.20 26.00
ROST 180518C00042500 C 05/18/18 42.5 20.30 24.40
ROST 180518C00045000 C 05/18/18 45.0 18.00 20.70
ROST 180518C00047500 C 05/18/18 47.5 15.70 18.80
ROST 180518C00050000 C 05/18/18 50.0 14.40 16.10
ROST 180518C00052500 C 05/18/18 52.5 12.70 13.80
ROST 180518C00055000 C 05/18/18 55.0 10.30 11.80
ROST 180518C00057500 C 05/18/18 57.5 8.80 9.60
ROST 180518C00060000 C 05/18/18 60.0 7.40 7.80
ROST 180518C00062500 C 05/18/18 62.5 5.70 6.30
ROST 180518C00065000 C 05/18/18 65.0 4.40 4.90
ROST 180518C00067500 C 05/18/18 67.5 3.20 3.60
ROST 180518C00070000 C 05/18/18 70.0 2.15 2.70
ROST 180518C00072500 C 05/18/18 72.5 1.50 1.80
ROST 180518C00075000 C 05/18/18 75.0 0.95 1.25
ROST 180518C00080000 C 05/18/18 80.0 0.35 0.55
ROST 180518P00040000 P 05/18/18 40.0 0.15 0.30
ROST 180518P00042500 P 05/18/18 42.5 0.25 0.35
ROST 180518P00045000 P 05/18/18 45.0 0.35 0.50
ROST 180518P00047500 P 05/18/18 47.5 0.50 0.65
ROST 180518P00050000 P 05/18/18 50.0 0.70 0.85
ROST 180518P00052500 P 05/18/18 52.5 1.00 1.15
ROST 180518P00055000 P 05/18/18 55.0 1.40 1.65
ROST 180518P00057500 P 05/18/18 57.5 1.90 2.10
ROST 180518P00060000 P 05/18/18 60.0 2.55 2.90
ROST 180518P00062500 P 05/18/18 62.5 3.40 3.60
ROST 180518P00065000 P 05/18/18 65.0 4.50 4.80
ROST 180518P00067500 P 05/18/18 67.5 5.70 6.20
ROST 180518P00070000 P 05/18/18 70.0 7.30 7.70
ROST 180518P00072500 P 05/18/18 72.5 9.00 9.50
ROST 180518P00075000 P 05/18/18 75.0 10.90 11.90
ROST 180518P00080000 P 05/18/18 80.0 15.20 16.90
ROST 190118C00030000 C 01/18/19 30.0 32.70 36.20
ROST 190118C00032500 C 01/18/19 32.5 30.30 34.30
ROST 190118C00035000 C 01/18/19 35.0 27.90 31.90
ROST 190118C00037500 C 01/18/19 37.5 25.50 29.40
ROST 190118C00040000 C 01/18/19 40.0 23.40 27.40
ROST 190118C00042500 C 01/18/19 42.5 21.10 24.90
ROST 190118C00045000 C 01/18/19 45.0 18.90 22.80
ROST 190118C00047500 C 01/18/19 47.5 17.60 19.40
ROST 190118C00050000 C 01/18/19 50.0 15.70 17.40
ROST 190118C00052500 C 01/18/19 52.5 14.20 15.40
ROST 190118C00055000 C 01/18/19 55.0 12.10 13.50
ROST 190118C00057500 C 01/18/19 57.5 10.50 11.70
ROST 190118C00060000 C 01/18/19 60.0 9.30 10.10
ROST 190118C00062500 C 01/18/19 62.5 7.60 8.70
ROST 190118C00065000 C 01/18/19 65.0 6.70 7.30
ROST 190118C00067500 C 01/18/19 67.5 5.20 6.10
ROST 190118C00070000 C 01/18/19 70.0 4.40 5.00
ROST 190118C00072500 C 01/18/19 72.5 3.30 4.00
ROST 190118C00075000 C 01/18/19 75.0 2.65 3.30
ROST 190118C00077500 C 01/18/19 77.5 2.10 2.60
ROST 190118C00080000 C 01/18/19 80.0 1.50 2.10
ROST 190118C00085000 C 01/18/19 85.0 0.90 1.20
ROST 190118C00090000 C 01/18/19 90.0 0.40 0.75
ROST 190118C00095000 C 01/18/19 95.0 0.20 0.45
ROST 190118C00100000 C 01/18/19 100.0 0.00 0.40
ROST 190118P00030000 P 01/18/19 30.0 0.20 0.40
ROST 190118P00032500 P 01/18/19 32.5 0.25 0.55
ROST 190118P00035000 P 01/18/19 35.0 0.35 0.65
ROST 190118P00037500 P 01/18/19 37.5 0.45 0.70
ROST 190118P00040000 P 01/18/19 40.0 0.65 0.95
ROST 190118P00042500 P 01/18/19 42.5 0.85 1.10
ROST 190118P00045000 P 01/18/19 45.0 1.10 1.45
ROST 190118P00047500 P 01/18/19 47.5 1.45 1.70
ROST 190118P00050000 P 01/18/19 50.0 1.85 2.20
ROST 190118P00052500 P 01/18/19 52.5 2.35 2.65
ROST 190118P00055000 P 01/18/19 55.0 2.85 3.40
ROST 190118P00057500 P 01/18/19 57.5 3.60 4.00
ROST 190118P00060000 P 01/18/19 60.0 4.40 4.80
ROST 190118P00062500 P 01/18/19 62.5 5.40 6.10
ROST 190118P00065000 P 01/18/19 65.0 6.50 7.10
ROST 190118P00067500 P 01/18/19 67.5 7.80 8.50
ROST 190118P00070000 P 01/18/19 70.0 9.10 9.80
ROST 190118P00072500 P 01/18/19 72.5 10.80 11.50
ROST 190118P00075000 P 01/18/19 75.0 12.40 13.50
ROST 190118P00077500 P 01/18/19 77.5 14.30 15.30
ROST 190118P00080000 P 01/18/19 80.0 16.20 17.50
ROST 190118P00085000 P 01/18/19 85.0 19.90 23.00
ROST 190118P00090000 P 01/18/19 90.0 23.80 27.60
ROST 190118P00095000 P 01/18/19 95.0 29.70 32.00
ROST 190118P00100000 P 01/18/19 100.0 34.70 37.10
ROST 200117C00040000 C 01/17/20 40.0 24.30 28.50
ROST 200117C00042500 C 01/17/20 42.5 22.60 25.70
ROST 200117C00045000 C 01/17/20 45.0 20.90 23.60
ROST 200117C00047500 C 01/17/20 47.5 18.30 22.10
ROST 200117C00050000 C 01/17/20 50.0 17.30 19.70
ROST 200117C00055000 C 01/17/20 55.0 14.00 16.20
ROST 200117C00057500 C 01/17/20 57.5 12.30 14.60
ROST 200117C00060000 C 01/17/20 60.0 11.00 13.00
ROST 200117C00062500 C 01/17/20 62.5 9.90 11.70
ROST 200117C00065000 C 01/17/20 65.0 8.60 10.20
ROST 200117C00067500 C 01/17/20 67.5 7.30 9.00
ROST 200117C00070000 C 01/17/20 70.0 6.60 7.90
ROST 200117C00072500 C 01/17/20 72.5 5.40 7.00
ROST 200117C00075000 C 01/17/20 75.0 4.70 5.90
ROST 200117C00080000 C 01/17/20 80.0 3.40 4.50
ROST 200117C00085000 C 01/17/20 85.0 2.45 3.30
ROST 200117C00090000 C 01/17/20 90.0 1.60 2.45
ROST 200117P00040000 P 01/17/20 40.0 1.25 2.00
ROST 200117P00042500 P 01/17/20 42.5 1.65 2.30
ROST 200117P00045000 P 01/17/20 45.0 2.05 2.75
ROST 200117P00047500 P 01/17/20 47.5 2.45 3.10
ROST 200117P00050000 P 01/17/20 50.0 3.10 3.70
ROST 200117P00055000 P 01/17/20 55.0 4.30 5.30
ROST 200117P00057500 P 01/17/20 57.5 5.30 6.10
ROST 200117P00060000 P 01/17/20 60.0 6.10 7.10
ROST 200117P00062500 P 01/17/20 62.5 7.10 8.10
ROST 200117P00065000 P 01/17/20 65.0 8.40 9.40
ROST 200117P00067500 P 01/17/20 67.5 9.50 10.70
ROST 200117P00070000 P 01/17/20 70.0 10.70 12.40
ROST 200117P00072500 P 01/17/20 72.5 12.20 13.90
ROST 200117P00075000 P 01/17/20 75.0 13.70 15.60
ROST 200117P00080000 P 01/17/20 80.0 17.40 18.90
ROST 200117P00085000 P 01/17/20 85.0 21.00 23.40
ROST 200117P00090000 P 01/17/20 90.0 25.20 27.70

OPRA data is delayed 15 minutes.