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 (2016-07-29)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAH 160819C00012500 C 08/19/16 12.5 5.40 5.80
SAH 160819C00015000 C 08/19/16 15.0 2.95 3.40
SAH 160819C00017500 C 08/19/16 17.5 0.75 1.25
SAH 160819C00020000 C 08/19/16 20.0 0.00 0.40
SAH 160819C00022500 C 08/19/16 22.5 0.00 0.45
SAH 160819C00025000 C 08/19/16 25.0 0.00 0.45
SAH 160819C00030000 C 08/19/16 30.0 0.00 0.45
SAH 160819C00035000 C 08/19/16 35.0 0.00 0.35
SAH 160819P00012500 P 08/19/16 12.5 0.00 0.35
SAH 160819P00015000 P 08/19/16 15.0 0.00 0.15
SAH 160819P00017500 P 08/19/16 17.5 0.10 0.45
SAH 160819P00020000 P 08/19/16 20.0 1.70 2.15
SAH 160819P00022500 P 08/19/16 22.5 4.20 4.60
SAH 160819P00025000 P 08/19/16 25.0 6.70 7.10
SAH 160819P00030000 P 08/19/16 30.0 11.70 12.10
SAH 160819P00035000 P 08/19/16 35.0 16.70 17.10
SAH 160916C00005000 C 09/16/16 5.0 12.90 13.30
SAH 160916C00007500 C 09/16/16 7.5 10.40 10.80
SAH 160916C00010000 C 09/16/16 10.0 7.90 8.30
SAH 160916C00012500 C 09/16/16 12.5 5.40 5.90
SAH 160916C00015000 C 09/16/16 15.0 2.95 3.40
SAH 160916C00017500 C 09/16/16 17.5 1.00 1.60
SAH 160916C00020000 C 09/16/16 20.0 0.05 0.55
SAH 160916C00022500 C 09/16/16 22.5 0.00 0.55
SAH 160916C00025000 C 09/16/16 25.0 0.00 0.50
SAH 160916C00030000 C 09/16/16 30.0 0.00 0.45
SAH 160916C00035000 C 09/16/16 35.0 0.00 0.20
SAH 160916P00005000 P 09/16/16 5.0 0.00 0.20
SAH 160916P00007500 P 09/16/16 7.5 0.00 0.45
SAH 160916P00010000 P 09/16/16 10.0 0.00 0.45
SAH 160916P00012500 P 09/16/16 12.5 0.00 0.45
SAH 160916P00015000 P 09/16/16 15.0 0.00 0.50
SAH 160916P00017500 P 09/16/16 17.5 0.25 0.85
SAH 160916P00020000 P 09/16/16 20.0 1.90 2.35
SAH 160916P00022500 P 09/16/16 22.5 4.20 4.60
SAH 160916P00025000 P 09/16/16 25.0 6.70 7.10
SAH 160916P00030000 P 09/16/16 30.0 11.70 12.00
SAH 160916P00035000 P 09/16/16 35.0 16.70 17.10
SAH 161118C00002500 C 11/18/16 2.5 15.30 15.90
SAH 161118C00005000 C 11/18/16 5.0 12.80 13.40
SAH 161118C00007500 C 11/18/16 7.5 10.30 10.90
SAH 161118C00010000 C 11/18/16 10.0 7.80 8.40
SAH 161118C00012500 C 11/18/16 12.5 5.40 6.00
SAH 161118C00015000 C 11/18/16 15.0 3.00 4.10
SAH 161118C00017500 C 11/18/16 17.5 1.30 2.20
SAH 161118C00020000 C 11/18/16 20.0 0.60 1.00
SAH 161118C00022500 C 11/18/16 22.5 0.10 0.60
SAH 161118C00025000 C 11/18/16 25.0 0.00 0.75
SAH 161118C00030000 C 11/18/16 30.0 0.00 0.65
SAH 161118C00035000 C 11/18/16 35.0 0.00 0.30
SAH 161118P00002500 P 11/18/16 2.5 0.00 0.25
SAH 161118P00005000 P 11/18/16 5.0 0.00 0.60
SAH 161118P00007500 P 11/18/16 7.5 0.00 0.60
SAH 161118P00010000 P 11/18/16 10.0 0.00 0.60
SAH 161118P00012500 P 11/18/16 12.5 0.00 0.65
SAH 161118P00015000 P 11/18/16 15.0 0.15 0.45
SAH 161118P00017500 P 11/18/16 17.5 0.90 1.30
SAH 161118P00020000 P 11/18/16 20.0 2.10 2.95
SAH 161118P00022500 P 11/18/16 22.5 4.10 5.20
SAH 161118P00025000 P 11/18/16 25.0 6.60 7.30
SAH 161118P00030000 P 11/18/16 30.0 11.60 12.10
SAH 161118P00035000 P 11/18/16 35.0 16.60 17.20
SAH 170217C00002500 C 02/17/17 2.5 15.20 16.10
SAH 170217C00005000 C 02/17/17 5.0 12.70 13.60
SAH 170217C00007500 C 02/17/17 7.5 10.20 11.10
SAH 170217C00010000 C 02/17/17 10.0 7.70 8.60
SAH 170217C00012500 C 02/17/17 12.5 5.30 6.50
SAH 170217C00015000 C 02/17/17 15.0 3.00 4.60
SAH 170217C00017500 C 02/17/17 17.5 1.80 2.60
SAH 170217C00020000 C 02/17/17 20.0 0.55 1.60
SAH 170217C00022500 C 02/17/17 22.5 0.30 0.90
SAH 170217C00025000 C 02/17/17 25.0 0.10 0.55
SAH 170217C00030000 C 02/17/17 30.0 0.00 0.45
SAH 170217P00002500 P 02/17/17 2.5 0.00 0.60
SAH 170217P00005000 P 02/17/17 5.0 0.00 0.75
SAH 170217P00007500 P 02/17/17 7.5 0.00 0.75
SAH 170217P00010000 P 02/17/17 10.0 0.00 0.80
SAH 170217P00012500 P 02/17/17 12.5 0.00 0.50
SAH 170217P00015000 P 02/17/17 15.0 0.40 0.95
SAH 170217P00017500 P 02/17/17 17.5 1.25 1.90
SAH 170217P00020000 P 02/17/17 20.0 2.65 3.50
SAH 170217P00022500 P 02/17/17 22.5 4.00 5.70
SAH 170217P00025000 P 02/17/17 25.0 6.30 7.90
SAH 170217P00030000 P 02/17/17 30.0 11.30 12.40

OPRA data is delayed 15 minutes.