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 (2017-07-21)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAFM 171020C00100000 C 10/20/17 100.0 63.50 64.70
SAFM 171020C00105000 C 10/20/17 105.0 58.40 59.70
SAFM 171020C00110000 C 10/20/17 110.0 53.50 54.80
SAFM 171020C00115000 C 10/20/17 115.0 48.50 49.70
SAFM 171020C00120000 C 10/20/17 120.0 43.60 44.90
SAFM 171020C00125000 C 10/20/17 125.0 38.60 39.90
SAFM 171020C00130000 C 10/20/17 130.0 33.70 35.00
SAFM 171020C00135000 C 10/20/17 135.0 28.80 30.00
SAFM 171020C00140000 C 10/20/17 140.0 23.90 25.10
SAFM 171020C00145000 C 10/20/17 145.0 19.10 19.80
SAFM 171020C00150000 C 10/20/17 150.0 14.40 15.60
SAFM 171020C00155000 C 10/20/17 155.0 10.50 11.10
SAFM 171020C00160000 C 10/20/17 160.0 6.70 7.40
SAFM 171020C00165000 C 10/20/17 165.0 3.80 4.70
SAFM 171020C00170000 C 10/20/17 170.0 2.25 2.70
SAFM 171020C00175000 C 10/20/17 175.0 1.15 1.40
SAFM 171020C00180000 C 10/20/17 180.0 0.45 0.90
SAFM 171020C00185000 C 10/20/17 185.0 0.20 0.40
SAFM 171020C00190000 C 10/20/17 190.0 0.05 0.30
SAFM 171020P00100000 P 10/20/17 100.0 0.00 0.05
SAFM 171020P00105000 P 10/20/17 105.0 0.00 0.30
SAFM 171020P00110000 P 10/20/17 110.0 0.00 0.30
SAFM 171020P00115000 P 10/20/17 115.0 0.10 0.30
SAFM 171020P00120000 P 10/20/17 120.0 0.15 0.35
SAFM 171020P00125000 P 10/20/17 125.0 0.20 0.45
SAFM 171020P00130000 P 10/20/17 130.0 0.25 0.50
SAFM 171020P00135000 P 10/20/17 135.0 0.45 0.60
SAFM 171020P00140000 P 10/20/17 140.0 0.50 0.80
SAFM 171020P00145000 P 10/20/17 145.0 0.70 1.05
SAFM 171020P00150000 P 10/20/17 150.0 1.15 1.50
SAFM 171020P00155000 P 10/20/17 155.0 1.95 2.30
SAFM 171020P00160000 P 10/20/17 160.0 3.40 3.80
SAFM 171020P00165000 P 10/20/17 165.0 5.20 5.90
SAFM 171020P00170000 P 10/20/17 170.0 8.30 9.00
SAFM 171020P00175000 P 10/20/17 175.0 12.10 12.80
SAFM 171020P00180000 P 10/20/17 180.0 16.00 17.30
SAFM 171020P00185000 P 10/20/17 185.0 20.80 22.10
SAFM 171020P00190000 P 10/20/17 190.0 25.90 27.00
SAFM 171117C00060000 C 11/17/17 60.0 103.30 105.20
SAFM 171117C00065000 C 11/17/17 65.0 98.20 100.90
SAFM 171117C00070000 C 11/17/17 70.0 93.40 95.90
SAFM 171117C00075000 C 11/17/17 75.0 88.30 90.90
SAFM 171117C00080000 C 11/17/17 80.0 83.20 85.90
SAFM 171117C00085000 C 11/17/17 85.0 78.50 80.90
SAFM 171117C00090000 C 11/17/17 90.0 73.50 75.80
SAFM 171117C00095000 C 11/17/17 95.0 68.50 70.80
SAFM 171117C00100000 C 11/17/17 100.0 63.40 65.80
SAFM 171117C00105000 C 11/17/17 105.0 58.50 60.50
SAFM 171117C00110000 C 11/17/17 110.0 52.60 56.00
SAFM 171117C00115000 C 11/17/17 115.0 48.60 50.40
SAFM 171117C00120000 C 11/17/17 120.0 43.60 45.90
SAFM 171117C00125000 C 11/17/17 125.0 38.80 41.10
SAFM 171117C00130000 C 11/17/17 130.0 34.10 36.50
SAFM 171117C00135000 C 11/17/17 135.0 29.20 31.70
SAFM 171117C00140000 C 11/17/17 140.0 24.70 26.00
SAFM 171117C00145000 C 11/17/17 145.0 20.20 21.20
SAFM 171117C00150000 C 11/17/17 150.0 16.00 17.60
SAFM 171117C00155000 C 11/17/17 155.0 12.10 12.90
SAFM 171117C00160000 C 11/17/17 160.0 9.00 10.20
SAFM 171117C00165000 C 11/17/17 165.0 6.20 7.00
SAFM 171117C00170000 C 11/17/17 170.0 4.10 4.90
SAFM 171117C00175000 C 11/17/17 175.0 2.50 3.20
SAFM 171117C00180000 C 11/17/17 180.0 1.45 2.00
SAFM 171117C00185000 C 11/17/17 185.0 0.85 1.35
SAFM 171117C00190000 C 11/17/17 190.0 0.45 0.80
SAFM 171117P00060000 P 11/17/17 60.0 0.00 1.10
SAFM 171117P00065000 P 11/17/17 65.0 0.00 2.35
SAFM 171117P00070000 P 11/17/17 70.0 0.00 1.05
SAFM 171117P00075000 P 11/17/17 75.0 0.00 1.20
SAFM 171117P00080000 P 11/17/17 80.0 0.00 1.40
SAFM 171117P00085000 P 11/17/17 85.0 0.00 1.25
SAFM 171117P00090000 P 11/17/17 90.0 0.00 1.20
SAFM 171117P00095000 P 11/17/17 95.0 0.00 0.70
SAFM 171117P00100000 P 11/17/17 100.0 0.10 1.05
SAFM 171117P00105000 P 11/17/17 105.0 0.10 0.40
SAFM 171117P00110000 P 11/17/17 110.0 0.15 0.45
SAFM 171117P00115000 P 11/17/17 115.0 0.25 0.55
SAFM 171117P00120000 P 11/17/17 120.0 0.35 0.70
SAFM 171117P00125000 P 11/17/17 125.0 0.55 0.80
SAFM 171117P00130000 P 11/17/17 130.0 0.65 1.10
SAFM 171117P00135000 P 11/17/17 135.0 0.85 1.35
SAFM 171117P00140000 P 11/17/17 140.0 1.20 2.00
SAFM 171117P00145000 P 11/17/17 145.0 1.70 2.05
SAFM 171117P00150000 P 11/17/17 150.0 2.45 2.90
SAFM 171117P00155000 P 11/17/17 155.0 3.40 4.50
SAFM 171117P00160000 P 11/17/17 160.0 5.00 5.80
SAFM 171117P00165000 P 11/17/17 165.0 7.20 8.10
SAFM 171117P00170000 P 11/17/17 170.0 10.10 11.60
SAFM 171117P00175000 P 11/17/17 175.0 13.50 14.30
SAFM 171117P00180000 P 11/17/17 180.0 17.50 18.20
SAFM 171117P00185000 P 11/17/17 185.0 21.80 22.60
SAFM 171117P00190000 P 11/17/17 190.0 26.00 28.10
SAFM 180216C00065000 C 02/16/18 65.0 98.50 100.80
SAFM 180216C00070000 C 02/16/18 70.0 93.40 96.30
SAFM 180216C00075000 C 02/16/18 75.0 88.50 90.80
SAFM 180216C00080000 C 02/16/18 80.0 83.50 86.10
SAFM 180216C00085000 C 02/16/18 85.0 78.30 81.20
SAFM 180216C00090000 C 02/16/18 90.0 73.80 76.30
SAFM 180216C00095000 C 02/16/18 95.0 68.50 71.50
SAFM 180216C00100000 C 02/16/18 100.0 63.90 66.30
SAFM 180216C00105000 C 02/16/18 105.0 59.10 61.70
SAFM 180216C00110000 C 02/16/18 110.0 54.30 56.70
SAFM 180216C00115000 C 02/16/18 115.0 49.60 51.90
SAFM 180216C00120000 C 02/16/18 120.0 45.00 47.30
SAFM 180216C00125000 C 02/16/18 125.0 40.40 42.70
SAFM 180216C00130000 C 02/16/18 130.0 36.00 37.10
SAFM 180216C00135000 C 02/16/18 135.0 31.60 33.20
SAFM 180216C00140000 C 02/16/18 140.0 27.50 28.40
SAFM 180216C00145000 C 02/16/18 145.0 23.50 24.50
SAFM 180216C00150000 C 02/16/18 150.0 20.10 20.70
SAFM 180216C00155000 C 02/16/18 155.0 16.40 17.40
SAFM 180216C00160000 C 02/16/18 160.0 13.30 14.40
SAFM 180216C00165000 C 02/16/18 165.0 10.60 11.80
SAFM 180216C00170000 C 02/16/18 170.0 8.60 9.30
SAFM 180216C00175000 C 02/16/18 175.0 6.50 7.30
SAFM 180216C00180000 C 02/16/18 180.0 4.80 5.70
SAFM 180216C00185000 C 02/16/18 185.0 3.60 4.30
SAFM 180216C00190000 C 02/16/18 190.0 2.65 3.20
SAFM 180216C00195000 C 02/16/18 195.0 2.10 2.35
SAFM 180216C00200000 C 02/16/18 200.0 1.45 1.75
SAFM 180216P00065000 P 02/16/18 65.0 0.00 0.45
SAFM 180216P00070000 P 02/16/18 70.0 0.05 0.95
SAFM 180216P00075000 P 02/16/18 75.0 0.15 1.10
SAFM 180216P00080000 P 02/16/18 80.0 0.20 0.50
SAFM 180216P00085000 P 02/16/18 85.0 0.30 0.60
SAFM 180216P00090000 P 02/16/18 90.0 0.35 0.65
SAFM 180216P00095000 P 02/16/18 95.0 0.45 0.75
SAFM 180216P00100000 P 02/16/18 100.0 0.35 0.85
SAFM 180216P00105000 P 02/16/18 105.0 0.70 1.05
SAFM 180216P00110000 P 02/16/18 110.0 0.90 1.20
SAFM 180216P00115000 P 02/16/18 115.0 1.10 1.45
SAFM 180216P00120000 P 02/16/18 120.0 1.40 1.65
SAFM 180216P00125000 P 02/16/18 125.0 1.75 2.00
SAFM 180216P00130000 P 02/16/18 130.0 2.25 2.75
SAFM 180216P00135000 P 02/16/18 135.0 2.70 3.20
SAFM 180216P00140000 P 02/16/18 140.0 3.40 4.10
SAFM 180216P00145000 P 02/16/18 145.0 4.60 5.20
SAFM 180216P00150000 P 02/16/18 150.0 5.80 6.50
SAFM 180216P00155000 P 02/16/18 155.0 7.30 8.30
SAFM 180216P00160000 P 02/16/18 160.0 9.20 10.10
SAFM 180216P00165000 P 02/16/18 165.0 11.50 12.50
SAFM 180216P00170000 P 02/16/18 170.0 14.00 15.10
SAFM 180216P00175000 P 02/16/18 175.0 17.00 18.20
SAFM 180216P00180000 P 02/16/18 180.0 20.40 21.50
SAFM 180216P00185000 P 02/16/18 185.0 24.10 25.00
SAFM 180216P00190000 P 02/16/18 190.0 28.10 29.00
SAFM 180216P00195000 P 02/16/18 195.0 32.30 33.40
SAFM 180216P00200000 P 02/16/18 200.0 36.90 37.70
SAFM 180518C00090000 C 05/18/18 90.0 72.50 76.90
SAFM 180518C00095000 C 05/18/18 95.0 67.60 72.20
SAFM 180518C00100000 C 05/18/18 100.0 63.00 67.40
SAFM 180518C00105000 C 05/18/18 105.0 58.10 62.70
SAFM 180518C00110000 C 05/18/18 110.0 53.50 58.10
SAFM 180518C00115000 C 05/18/18 115.0 49.00 53.50
SAFM 180518C00120000 C 05/18/18 120.0 45.40 48.30
SAFM 180518C00125000 C 05/18/18 125.0 41.10 43.70
SAFM 180518C00130000 C 05/18/18 130.0 37.00 39.50
SAFM 180518C00135000 C 05/18/18 135.0 32.20 35.30
SAFM 180518C00140000 C 05/18/18 140.0 28.40 31.40
SAFM 180518C00145000 C 05/18/18 145.0 25.10 27.70
SAFM 180518C00150000 C 05/18/18 150.0 22.10 24.20
SAFM 180518C00155000 C 05/18/18 155.0 19.40 20.90
SAFM 180518C00160000 C 05/18/18 160.0 16.60 17.90
SAFM 180518C00165000 C 05/18/18 165.0 13.90 15.20
SAFM 180518C00170000 C 05/18/18 170.0 11.70 12.70
SAFM 180518C00175000 C 05/18/18 175.0 9.70 10.60
SAFM 180518C00180000 C 05/18/18 180.0 7.90 8.90
SAFM 180518C00185000 C 05/18/18 185.0 6.20 7.30
SAFM 180518C00190000 C 05/18/18 190.0 5.20 6.00
SAFM 180518C00195000 C 05/18/18 195.0 4.30 4.80
SAFM 180518C00200000 C 05/18/18 200.0 3.20 3.90
SAFM 180518C00210000 C 05/18/18 210.0 2.00 2.50
SAFM 180518P00090000 P 05/18/18 90.0 0.70 1.05
SAFM 180518P00095000 P 05/18/18 95.0 0.85 1.25
SAFM 180518P00100000 P 05/18/18 100.0 1.05 1.55
SAFM 180518P00105000 P 05/18/18 105.0 1.30 1.80
SAFM 180518P00110000 P 05/18/18 110.0 1.65 2.15
SAFM 180518P00115000 P 05/18/18 115.0 2.05 2.50
SAFM 180518P00120000 P 05/18/18 120.0 2.35 3.10
SAFM 180518P00125000 P 05/18/18 125.0 3.10 3.50
SAFM 180518P00130000 P 05/18/18 130.0 3.90 4.40
SAFM 180518P00135000 P 05/18/18 135.0 4.60 5.20
SAFM 180518P00140000 P 05/18/18 140.0 5.50 6.40
SAFM 180518P00145000 P 05/18/18 145.0 6.80 7.70
SAFM 180518P00150000 P 05/18/18 150.0 8.00 9.50
SAFM 180518P00155000 P 05/18/18 155.0 10.10 11.30
SAFM 180518P00160000 P 05/18/18 160.0 12.10 13.00
SAFM 180518P00165000 P 05/18/18 165.0 14.40 15.30
SAFM 180518P00170000 P 05/18/18 170.0 16.90 18.00
SAFM 180518P00175000 P 05/18/18 175.0 19.80 21.00
SAFM 180518P00180000 P 05/18/18 180.0 22.70 24.20
SAFM 180518P00185000 P 05/18/18 185.0 26.30 28.00
SAFM 180518P00190000 P 05/18/18 190.0 29.60 32.30
SAFM 180518P00195000 P 05/18/18 195.0 33.50 36.20
SAFM 180518P00200000 P 05/18/18 200.0 37.60 40.30
SAFM 180518P00210000 P 05/18/18 210.0 46.30 49.40

OPRA data is delayed 15 minutes.