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 (2016-10-21)Premium Content


As of Dec 7 2016 10:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAFM 161216C00045000 C 12/16/16 45.0 38.90 41.10
SAFM 161216C00050000 C 12/16/16 50.0 33.90 36.10
SAFM 161216C00055000 C 12/16/16 55.0 27.70 31.10
SAFM 161216C00060000 C 12/16/16 60.0 23.90 26.40
SAFM 161216C00065000 C 12/16/16 65.0 18.90 21.90
SAFM 161216C00070000 C 12/16/16 70.0 14.10 17.00
SAFM 161216C00075000 C 12/16/16 75.0 9.80 10.70
SAFM 161216C00080000 C 12/16/16 80.0 5.70 6.30
SAFM 161216C00085000 C 12/16/16 85.0 2.60 3.00
SAFM 161216C00090000 C 12/16/16 90.0 0.85 1.15
SAFM 161216C00095000 C 12/16/16 95.0 0.15 0.35
SAFM 161216C00100000 C 12/16/16 100.0 0.00 0.25
SAFM 161216C00105000 C 12/16/16 105.0 0.00 0.25
SAFM 161216C00110000 C 12/16/16 110.0 0.00 0.25
SAFM 161216C00115000 C 12/16/16 115.0 0.00 0.20
SAFM 161216C00120000 C 12/16/16 120.0 0.00 0.20
SAFM 161216C00125000 C 12/16/16 125.0 0.00 0.20
SAFM 161216C00130000 C 12/16/16 130.0 0.00 0.20
SAFM 161216C00135000 C 12/16/16 135.0 0.00 0.20
SAFM 161216P00045000 P 12/16/16 45.0 0.00 1.20
SAFM 161216P00050000 P 12/16/16 50.0 0.00 1.20
SAFM 161216P00055000 P 12/16/16 55.0 0.00 0.75
SAFM 161216P00060000 P 12/16/16 60.0 0.00 0.40
SAFM 161216P00065000 P 12/16/16 65.0 0.00 0.25
SAFM 161216P00070000 P 12/16/16 70.0 0.15 0.35
SAFM 161216P00075000 P 12/16/16 75.0 0.45 0.65
SAFM 161216P00080000 P 12/16/16 80.0 1.30 1.50
SAFM 161216P00085000 P 12/16/16 85.0 2.75 3.40
SAFM 161216P00090000 P 12/16/16 90.0 5.80 6.70
SAFM 161216P00095000 P 12/16/16 95.0 9.40 11.20
SAFM 161216P00100000 P 12/16/16 100.0 13.30 16.30
SAFM 161216P00105000 P 12/16/16 105.0 18.10 22.30
SAFM 161216P00110000 P 12/16/16 110.0 24.00 26.20
SAFM 161216P00115000 P 12/16/16 115.0 29.00 31.20
SAFM 161216P00120000 P 12/16/16 120.0 34.00 36.20
SAFM 161216P00125000 P 12/16/16 125.0 39.00 41.20
SAFM 161216P00130000 P 12/16/16 130.0 44.00 46.20
SAFM 161216P00135000 P 12/16/16 135.0 49.00 52.40
SAFM 170120C00040000 C 01/20/17 40.0 42.60 46.10
SAFM 170120C00045000 C 01/20/17 45.0 38.80 41.10
SAFM 170120C00050000 C 01/20/17 50.0 33.90 36.10
SAFM 170120C00055000 C 01/20/17 55.0 28.90 31.10
SAFM 170120C00060000 C 01/20/17 60.0 24.00 26.20
SAFM 170120C00065000 C 01/20/17 65.0 19.20 22.70
SAFM 170120C00070000 C 01/20/17 70.0 15.00 16.00
SAFM 170120C00075000 C 01/20/17 75.0 10.70 11.70
SAFM 170120C00080000 C 01/20/17 80.0 7.10 7.90
SAFM 170120C00085000 C 01/20/17 85.0 4.20 4.60
SAFM 170120C00090000 C 01/20/17 90.0 2.20 2.70
SAFM 170120C00095000 C 01/20/17 95.0 1.15 1.40
SAFM 170120C00100000 C 01/20/17 100.0 0.45 0.75
SAFM 170120C00105000 C 01/20/17 105.0 0.20 0.40
SAFM 170120C00110000 C 01/20/17 110.0 0.05 0.25
SAFM 170120C00115000 C 01/20/17 115.0 0.00 0.25
SAFM 170120C00120000 C 01/20/17 120.0 0.00 0.25
SAFM 170120C00125000 C 01/20/17 125.0 0.00 4.80
SAFM 170120P00040000 P 01/20/17 40.0 0.00 3.30
SAFM 170120P00045000 P 01/20/17 45.0 0.00 0.40
SAFM 170120P00050000 P 01/20/17 50.0 0.00 0.40
SAFM 170120P00055000 P 01/20/17 55.0 0.00 0.25
SAFM 170120P00060000 P 01/20/17 60.0 0.10 0.40
SAFM 170120P00065000 P 01/20/17 65.0 0.30 0.65
SAFM 170120P00070000 P 01/20/17 70.0 0.70 1.05
SAFM 170120P00075000 P 01/20/17 75.0 1.45 1.80
SAFM 170120P00080000 P 01/20/17 80.0 2.55 3.10
SAFM 170120P00085000 P 01/20/17 85.0 4.60 5.10
SAFM 170120P00090000 P 01/20/17 90.0 7.40 8.20
SAFM 170120P00095000 P 01/20/17 95.0 11.10 12.10
SAFM 170120P00100000 P 01/20/17 100.0 15.40 16.40
SAFM 170120P00105000 P 01/20/17 105.0 18.50 21.60
SAFM 170120P00110000 P 01/20/17 110.0 24.30 26.40
SAFM 170120P00115000 P 01/20/17 115.0 29.20 31.40
SAFM 170120P00120000 P 01/20/17 120.0 34.10 36.30
SAFM 170120P00125000 P 01/20/17 125.0 38.50 42.60
SAFM 170217C00044000 C 02/17/17 44.0 40.00 42.10
SAFM 170217C00049000 C 02/17/17 49.0 34.90 37.20
SAFM 170217C00054000 C 02/17/17 54.0 29.80 32.20
SAFM 170217C00055000 C 02/17/17 55.0 29.00 31.30
SAFM 170217C00059000 C 02/17/17 59.0 25.10 27.40
SAFM 170217C00060000 C 02/17/17 60.0 24.20 26.40
SAFM 170217C00064000 C 02/17/17 64.0 20.40 22.60
SAFM 170217C00065000 C 02/17/17 65.0 19.60 21.20
SAFM 170217C00069000 C 02/17/17 69.0 15.90 19.30
SAFM 170217C00070000 C 02/17/17 70.0 15.60 16.60
SAFM 170217C00074000 C 02/17/17 74.0 12.20 15.10
SAFM 170217C00075000 C 02/17/17 75.0 11.50 12.50
SAFM 170217C00079000 C 02/17/17 79.0 8.60 9.40
SAFM 170217C00080000 C 02/17/17 80.0 8.00 8.80
SAFM 170217C00084000 C 02/17/17 84.0 5.80 6.40
SAFM 170217C00085000 C 02/17/17 85.0 5.30 5.90
SAFM 170217C00089000 C 02/17/17 89.0 3.50 4.20
SAFM 170217C00090000 C 02/17/17 90.0 3.20 3.70
SAFM 170217C00094000 C 02/17/17 94.0 2.05 2.50
SAFM 170217C00095000 C 02/17/17 95.0 1.85 2.30
SAFM 170217C00099000 C 02/17/17 99.0 1.10 1.55
SAFM 170217C00100000 C 02/17/17 100.0 0.95 1.40
SAFM 170217C00104000 C 02/17/17 104.0 0.50 0.95
SAFM 170217C00105000 C 02/17/17 105.0 0.45 0.85
SAFM 170217C00109000 C 02/17/17 109.0 0.25 0.60
SAFM 170217C00110000 C 02/17/17 110.0 0.20 0.55
SAFM 170217C00114000 C 02/17/17 114.0 0.00 0.45
SAFM 170217C00115000 C 02/17/17 115.0 0.05 0.35
SAFM 170217C00119000 C 02/17/17 119.0 0.00 0.35
SAFM 170217C00120000 C 02/17/17 120.0 0.00 0.25
SAFM 170217P00044000 P 02/17/17 44.0 0.05 0.75
SAFM 170217P00049000 P 02/17/17 49.0 0.05 0.35
SAFM 170217P00054000 P 02/17/17 54.0 0.00 0.65
SAFM 170217P00055000 P 02/17/17 55.0 0.20 0.55
SAFM 170217P00059000 P 02/17/17 59.0 0.10 1.05
SAFM 170217P00060000 P 02/17/17 60.0 0.45 0.80
SAFM 170217P00064000 P 02/17/17 64.0 0.70 1.15
SAFM 170217P00065000 P 02/17/17 65.0 0.80 1.20
SAFM 170217P00069000 P 02/17/17 69.0 1.30 1.55
SAFM 170217P00070000 P 02/17/17 70.0 1.45 1.75
SAFM 170217P00074000 P 02/17/17 74.0 2.15 2.50
SAFM 170217P00075000 P 02/17/17 75.0 2.40 2.75
SAFM 170217P00079000 P 02/17/17 79.0 3.40 4.00
SAFM 170217P00080000 P 02/17/17 80.0 3.70 4.30
SAFM 170217P00084000 P 02/17/17 84.0 5.50 5.90
SAFM 170217P00085000 P 02/17/17 85.0 5.80 6.40
SAFM 170217P00089000 P 02/17/17 89.0 8.00 8.90
SAFM 170217P00090000 P 02/17/17 90.0 8.70 9.50
SAFM 170217P00094000 P 02/17/17 94.0 11.50 12.30
SAFM 170217P00095000 P 02/17/17 95.0 10.70 13.30
SAFM 170217P00099000 P 02/17/17 99.0 13.60 16.60
SAFM 170217P00100000 P 02/17/17 100.0 16.30 17.30
SAFM 170217P00104000 P 02/17/17 104.0 18.20 21.30
SAFM 170217P00105000 P 02/17/17 105.0 20.80 21.90
SAFM 170217P00109000 P 02/17/17 109.0 23.80 26.30
SAFM 170217P00110000 P 02/17/17 110.0 24.70 26.90
SAFM 170217P00114000 P 02/17/17 114.0 28.60 30.80
SAFM 170217P00115000 P 02/17/17 115.0 29.50 31.80
SAFM 170217P00119000 P 02/17/17 119.0 33.50 35.70
SAFM 170217P00120000 P 02/17/17 120.0 34.50 36.50
SAFM 170519C00049000 C 05/19/17 49.0 35.30 37.90
SAFM 170519C00050000 C 05/19/17 50.0 33.00 37.20
SAFM 170519C00054000 C 05/19/17 54.0 30.50 33.40
SAFM 170519C00055000 C 05/19/17 55.0 28.90 32.50
SAFM 170519C00059000 C 05/19/17 59.0 25.90 28.80
SAFM 170519C00060000 C 05/19/17 60.0 24.90 27.90
SAFM 170519C00064000 C 05/19/17 64.0 21.50 23.50
SAFM 170519C00065000 C 05/19/17 65.0 20.50 21.70
SAFM 170519C00069000 C 05/19/17 69.0 16.80 19.80
SAFM 170519C00070000 C 05/19/17 70.0 16.50 17.60
SAFM 170519C00074000 C 05/19/17 74.0 13.10 16.50
SAFM 170519C00075000 C 05/19/17 75.0 13.10 13.90
SAFM 170519C00079000 C 05/19/17 79.0 10.20 11.50
SAFM 170519C00080000 C 05/19/17 80.0 9.90 10.60
SAFM 170519C00084000 C 05/19/17 84.0 7.00 8.80
SAFM 170519C00085000 C 05/19/17 85.0 7.20 7.90
SAFM 170519C00089000 C 05/19/17 89.0 5.40 6.40
SAFM 170519C00090000 C 05/19/17 90.0 5.00 5.80
SAFM 170519C00094000 C 05/19/17 94.0 3.10 4.80
SAFM 170519C00095000 C 05/19/17 95.0 3.40 4.10
SAFM 170519C00099000 C 05/19/17 99.0 2.00 3.50
SAFM 170519C00100000 C 05/19/17 100.0 2.30 2.95
SAFM 170519C00104000 C 05/19/17 104.0 1.20 2.90
SAFM 170519C00105000 C 05/19/17 105.0 1.60 2.10
SAFM 170519C00109000 C 05/19/17 109.0 0.10 1.55
SAFM 170519C00110000 C 05/19/17 110.0 0.90 1.40
SAFM 170519C00114000 C 05/19/17 114.0 0.45 1.10
SAFM 170519C00115000 C 05/19/17 115.0 0.40 1.05
SAFM 170519C00119000 C 05/19/17 119.0 0.15 1.95
SAFM 170519C00120000 C 05/19/17 120.0 0.25 0.80
SAFM 170519C00124000 C 05/19/17 124.0 0.00 2.10
SAFM 170519C00125000 C 05/19/17 125.0 0.10 0.60
SAFM 170519C00129000 C 05/19/17 129.0 0.00 0.50
SAFM 170519C00130000 C 05/19/17 130.0 0.05 0.45
SAFM 170519C00134000 C 05/19/17 134.0 0.00 0.45
SAFM 170519C00135000 C 05/19/17 135.0 0.00 0.40
SAFM 170519C00139000 C 05/19/17 139.0 0.00 0.40
SAFM 170519P00049000 P 05/19/17 49.0 0.00 1.45
SAFM 170519P00050000 P 05/19/17 50.0 0.20 0.65
SAFM 170519P00054000 P 05/19/17 54.0 0.50 0.90
SAFM 170519P00055000 P 05/19/17 55.0 0.55 1.00
SAFM 170519P00059000 P 05/19/17 59.0 0.90 1.35
SAFM 170519P00060000 P 05/19/17 60.0 0.95 1.40
SAFM 170519P00064000 P 05/19/17 64.0 1.50 2.00
SAFM 170519P00065000 P 05/19/17 65.0 1.65 2.20
SAFM 170519P00069000 P 05/19/17 69.0 2.20 3.00
SAFM 170519P00070000 P 05/19/17 70.0 2.65 3.30
SAFM 170519P00074000 P 05/19/17 74.0 3.70 4.40
SAFM 170519P00075000 P 05/19/17 75.0 4.00 4.70
SAFM 170519P00079000 P 05/19/17 79.0 5.20 6.50
SAFM 170519P00080000 P 05/19/17 80.0 5.80 6.40
SAFM 170519P00084000 P 05/19/17 84.0 7.60 8.30
SAFM 170519P00085000 P 05/19/17 85.0 7.80 9.10
SAFM 170519P00089000 P 05/19/17 89.0 9.70 11.50
SAFM 170519P00090000 P 05/19/17 90.0 10.90 11.70
SAFM 170519P00094000 P 05/19/17 94.0 13.10 14.40
SAFM 170519P00095000 P 05/19/17 95.0 14.30 15.10
SAFM 170519P00099000 P 05/19/17 99.0 15.70 18.80
SAFM 170519P00100000 P 05/19/17 100.0 18.10 18.90
SAFM 170519P00104000 P 05/19/17 104.0 20.30 22.30
SAFM 170519P00105000 P 05/19/17 105.0 22.20 23.00
SAFM 170519P00109000 P 05/19/17 109.0 24.60 26.70
SAFM 170519P00110000 P 05/19/17 110.0 26.60 27.40
SAFM 170519P00114000 P 05/19/17 114.0 28.40 31.90
SAFM 170519P00115000 P 05/19/17 115.0 31.20 32.00
SAFM 170519P00119000 P 05/19/17 119.0 33.00 36.60
SAFM 170519P00120000 P 05/19/17 120.0 34.10 36.90
SAFM 170519P00124000 P 05/19/17 124.0 38.30 42.10
SAFM 170519P00125000 P 05/19/17 125.0 39.30 42.40
SAFM 170519P00129000 P 05/19/17 129.0 43.10 46.30
SAFM 170519P00130000 P 05/19/17 130.0 44.10 46.60
SAFM 170519P00134000 P 05/19/17 134.0 48.20 51.20
SAFM 170519P00135000 P 05/19/17 135.0 49.10 52.20
SAFM 170519P00139000 P 05/19/17 139.0 52.90 56.80

OPRA data is delayed 15 minutes.