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 Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAFM 170818C00045000 C 08/18/17 45.0 71.20 76.00
SAFM 170818C00050000 C 08/18/17 50.0 66.30 70.50
SAFM 170818C00055000 C 08/18/17 55.0 61.20 66.00
SAFM 170818C00060000 C 08/18/17 60.0 56.10 60.90
SAFM 170818C00065000 C 08/18/17 65.0 51.20 56.00
SAFM 170818C00070000 C 08/18/17 70.0 47.60 50.50
SAFM 170818C00075000 C 08/18/17 75.0 43.00 44.50
SAFM 170818C00080000 C 08/18/17 80.0 38.00 39.60
SAFM 170818C00085000 C 08/18/17 85.0 32.10 34.70
SAFM 170818C00090000 C 08/18/17 90.0 27.90 30.30
SAFM 170818C00095000 C 08/18/17 95.0 22.90 25.00
SAFM 170818C00100000 C 08/18/17 100.0 17.20 19.30
SAFM 170818C00105000 C 08/18/17 105.0 13.40 14.70
SAFM 170818C00110000 C 08/18/17 110.0 8.80 9.70
SAFM 170818C00115000 C 08/18/17 115.0 5.20 5.70
SAFM 170818C00120000 C 08/18/17 120.0 2.30 2.75
SAFM 170818C00125000 C 08/18/17 125.0 0.85 1.20
SAFM 170818C00130000 C 08/18/17 130.0 0.25 0.70
SAFM 170818C00135000 C 08/18/17 135.0 0.05 0.35
SAFM 170818C00140000 C 08/18/17 140.0 0.00 0.30
SAFM 170818C00145000 C 08/18/17 145.0 0.00 0.25
SAFM 170818C00150000 C 08/18/17 150.0 0.00 0.15
SAFM 170818C00155000 C 08/18/17 155.0 0.00 0.25
SAFM 170818P00045000 P 08/18/17 45.0 0.00 0.55
SAFM 170818P00050000 P 08/18/17 50.0 0.00 1.25
SAFM 170818P00055000 P 08/18/17 55.0 0.00 0.85
SAFM 170818P00060000 P 08/18/17 60.0 0.00 1.00
SAFM 170818P00065000 P 08/18/17 65.0 0.00 0.55
SAFM 170818P00070000 P 08/18/17 70.0 0.00 0.55
SAFM 170818P00075000 P 08/18/17 75.0 0.00 0.05
SAFM 170818P00080000 P 08/18/17 80.0 0.00 0.80
SAFM 170818P00085000 P 08/18/17 85.0 0.00 0.55
SAFM 170818P00090000 P 08/18/17 90.0 0.05 0.55
SAFM 170818P00095000 P 08/18/17 95.0 0.05 0.30
SAFM 170818P00100000 P 08/18/17 100.0 0.15 0.40
SAFM 170818P00105000 P 08/18/17 105.0 0.30 0.60
SAFM 170818P00110000 P 08/18/17 110.0 0.55 1.05
SAFM 170818P00115000 P 08/18/17 115.0 1.10 2.15
SAFM 170818P00120000 P 08/18/17 120.0 3.10 4.30
SAFM 170818P00125000 P 08/18/17 125.0 6.90 8.30
SAFM 170818P00130000 P 08/18/17 130.0 10.50 12.40
SAFM 170818P00135000 P 08/18/17 135.0 16.10 17.50
SAFM 170818P00140000 P 08/18/17 140.0 20.50 22.50
SAFM 170818P00145000 P 08/18/17 145.0 25.70 27.20
SAFM 170818P00150000 P 08/18/17 150.0 29.50 34.00
SAFM 170818P00155000 P 08/18/17 155.0 35.00 38.20
SAFM 171117C00060000 C 11/17/17 60.0 56.80 60.10
SAFM 171117C00065000 C 11/17/17 65.0 52.40 54.80
SAFM 171117C00070000 C 11/17/17 70.0 46.30 50.50
SAFM 171117C00075000 C 11/17/17 75.0 42.20 45.60
SAFM 171117C00080000 C 11/17/17 80.0 37.40 40.40
SAFM 171117C00085000 C 11/17/17 85.0 32.40 35.30
SAFM 171117C00090000 C 11/17/17 90.0 28.50 30.20
SAFM 171117C00095000 C 11/17/17 95.0 22.80 25.20
SAFM 171117C00100000 C 11/17/17 100.0 19.80 20.60
SAFM 171117C00105000 C 11/17/17 105.0 15.80 16.50
SAFM 171117C00110000 C 11/17/17 110.0 12.00 12.90
SAFM 171117C00115000 C 11/17/17 115.0 8.00 9.30
SAFM 171117C00120000 C 11/17/17 120.0 5.50 6.60
SAFM 171117C00125000 C 11/17/17 125.0 4.00 4.60
SAFM 171117C00130000 C 11/17/17 130.0 2.75 3.10
SAFM 171117C00135000 C 11/17/17 135.0 1.65 2.00
SAFM 171117C00140000 C 11/17/17 140.0 0.90 1.30
SAFM 171117C00145000 C 11/17/17 145.0 0.65 1.05
SAFM 171117C00150000 C 11/17/17 150.0 0.30 0.90
SAFM 171117C00155000 C 11/17/17 155.0 0.25 0.45
SAFM 171117C00160000 C 11/17/17 160.0 0.15 0.30
SAFM 171117P00060000 P 11/17/17 60.0 0.00 0.25
SAFM 171117P00065000 P 11/17/17 65.0 0.05 0.30
SAFM 171117P00070000 P 11/17/17 70.0 0.10 0.35
SAFM 171117P00075000 P 11/17/17 75.0 0.15 0.45
SAFM 171117P00080000 P 11/17/17 80.0 0.30 0.55
SAFM 171117P00085000 P 11/17/17 85.0 0.45 0.70
SAFM 171117P00090000 P 11/17/17 90.0 0.70 1.00
SAFM 171117P00095000 P 11/17/17 95.0 1.10 1.40
SAFM 171117P00100000 P 11/17/17 100.0 1.60 2.00
SAFM 171117P00105000 P 11/17/17 105.0 2.40 2.80
SAFM 171117P00110000 P 11/17/17 110.0 3.70 4.20
SAFM 171117P00115000 P 11/17/17 115.0 5.20 6.10
SAFM 171117P00120000 P 11/17/17 120.0 7.50 8.40
SAFM 171117P00125000 P 11/17/17 125.0 10.60 11.40
SAFM 171117P00130000 P 11/17/17 130.0 13.10 14.90
SAFM 171117P00135000 P 11/17/17 135.0 16.90 19.00
SAFM 171117P00140000 P 11/17/17 140.0 21.50 23.80
SAFM 171117P00145000 P 11/17/17 145.0 26.70 28.20
SAFM 171117P00150000 P 11/17/17 150.0 31.20 33.10
SAFM 171117P00155000 P 11/17/17 155.0 35.80 37.50
SAFM 171117P00160000 P 11/17/17 160.0 40.20 42.90
SAFM 180216C00065000 C 02/16/18 65.0 51.50 56.10
SAFM 180216C00070000 C 02/16/18 70.0 46.90 51.10
SAFM 180216C00075000 C 02/16/18 75.0 41.70 46.40
SAFM 180216C00080000 C 02/16/18 80.0 37.20 41.80
SAFM 180216C00085000 C 02/16/18 85.0 32.50 36.90
SAFM 180216C00090000 C 02/16/18 90.0 29.30 30.60
SAFM 180216C00095000 C 02/16/18 95.0 24.40 26.30
SAFM 180216C00100000 C 02/16/18 100.0 20.60 22.30
SAFM 180216C00105000 C 02/16/18 105.0 16.70 18.70
SAFM 180216C00110000 C 02/16/18 110.0 13.70 14.80
SAFM 180216C00115000 C 02/16/18 115.0 10.70 11.70
SAFM 180216C00120000 C 02/16/18 120.0 8.30 9.00
SAFM 180216C00125000 C 02/16/18 125.0 6.10 6.90
SAFM 180216C00130000 C 02/16/18 130.0 4.40 5.20
SAFM 180216C00135000 C 02/16/18 135.0 3.20 4.10
SAFM 180216C00140000 C 02/16/18 140.0 2.20 3.20
SAFM 180216C00145000 C 02/16/18 145.0 1.60 2.25
SAFM 180216C00150000 C 02/16/18 150.0 1.10 1.60
SAFM 180216C00155000 C 02/16/18 155.0 0.60 1.20
SAFM 180216C00160000 C 02/16/18 160.0 0.45 0.95
SAFM 180216C00165000 C 02/16/18 165.0 0.35 0.80
SAFM 180216C00170000 C 02/16/18 170.0 0.10 0.65
SAFM 180216C00175000 C 02/16/18 175.0 0.15 0.55
SAFM 180216C00180000 C 02/16/18 180.0 0.10 0.50
SAFM 180216C00185000 C 02/16/18 185.0 0.05 0.40
SAFM 180216C00190000 C 02/16/18 190.0 0.00 0.40
SAFM 180216P00065000 P 02/16/18 65.0 0.15 0.50
SAFM 180216P00070000 P 02/16/18 70.0 0.25 0.50
SAFM 180216P00075000 P 02/16/18 75.0 0.30 0.80
SAFM 180216P00080000 P 02/16/18 80.0 0.55 1.10
SAFM 180216P00085000 P 02/16/18 85.0 0.90 1.45
SAFM 180216P00090000 P 02/16/18 90.0 1.55 1.90
SAFM 180216P00095000 P 02/16/18 95.0 2.15 2.60
SAFM 180216P00100000 P 02/16/18 100.0 3.00 3.40
SAFM 180216P00105000 P 02/16/18 105.0 3.70 4.80
SAFM 180216P00110000 P 02/16/18 110.0 5.60 6.20
SAFM 180216P00115000 P 02/16/18 115.0 6.70 8.10
SAFM 180216P00120000 P 02/16/18 120.0 8.70 10.60
SAFM 180216P00125000 P 02/16/18 125.0 12.60 13.60
SAFM 180216P00130000 P 02/16/18 130.0 15.80 16.80
SAFM 180216P00135000 P 02/16/18 135.0 19.10 20.80
SAFM 180216P00140000 P 02/16/18 140.0 23.30 24.70
SAFM 180216P00145000 P 02/16/18 145.0 27.70 29.40
SAFM 180216P00150000 P 02/16/18 150.0 31.80 33.60
SAFM 180216P00155000 P 02/16/18 155.0 35.20 39.20
SAFM 180216P00160000 P 02/16/18 160.0 40.10 44.20
SAFM 180216P00165000 P 02/16/18 165.0 44.80 49.00
SAFM 180216P00170000 P 02/16/18 170.0 49.60 53.70
SAFM 180216P00175000 P 02/16/18 175.0 54.20 59.00
SAFM 180216P00180000 P 02/16/18 180.0 59.30 64.00
SAFM 180216P00185000 P 02/16/18 185.0 64.20 69.00
SAFM 180216P00190000 P 02/16/18 190.0 69.20 72.70

OPRA data is delayed 15 minutes.