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 (2016-07-01)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SANM 160819C00018000 C 08/19/16 18.0 6.80 8.40
SANM 160819C00019000 C 08/19/16 19.0 6.00 7.00
SANM 160819C00020000 C 08/19/16 20.0 4.80 6.20
SANM 160819C00021000 C 08/19/16 21.0 4.00 5.00
SANM 160819C00022000 C 08/19/16 22.0 2.80 4.00
SANM 160819C00023000 C 08/19/16 23.0 1.15 3.10
SANM 160819C00024000 C 08/19/16 24.0 1.00 2.00
SANM 160819C00025000 C 08/19/16 25.0 0.80 0.90
SANM 160819C00026000 C 08/19/16 26.0 0.30 0.40
SANM 160819C00027000 C 08/19/16 27.0 0.05 0.25
SANM 160819C00028000 C 08/19/16 28.0 0.00 0.10
SANM 160819C00029000 C 08/19/16 29.0 0.00 0.05
SANM 160819C00030000 C 08/19/16 30.0 0.00 0.10
SANM 160819C00031000 C 08/19/16 31.0 0.00 0.15
SANM 160819C00032000 C 08/19/16 32.0 0.00 0.10
SANM 160819C00033000 C 08/19/16 33.0 0.00 0.10
SANM 160819C00034000 C 08/19/16 34.0 0.00 0.10
SANM 160819C00035000 C 08/19/16 35.0 0.00 0.10
SANM 160819C00036000 C 08/19/16 36.0 0.00 0.10
SANM 160819P00018000 P 08/19/16 18.0 0.00 0.10
SANM 160819P00019000 P 08/19/16 19.0 0.00 0.30
SANM 160819P00020000 P 08/19/16 20.0 0.00 0.15
SANM 160819P00021000 P 08/19/16 21.0 0.00 0.15
SANM 160819P00022000 P 08/19/16 22.0 0.00 0.15
SANM 160819P00023000 P 08/19/16 23.0 0.00 0.20
SANM 160819P00024000 P 08/19/16 24.0 0.20 0.30
SANM 160819P00025000 P 08/19/16 25.0 0.45 0.55
SANM 160819P00026000 P 08/19/16 26.0 1.00 1.10
SANM 160819P00027000 P 08/19/16 27.0 1.35 2.30
SANM 160819P00028000 P 08/19/16 28.0 2.00 3.30
SANM 160819P00029000 P 08/19/16 29.0 2.90 4.20
SANM 160819P00030000 P 08/19/16 30.0 4.10 5.10
SANM 160819P00031000 P 08/19/16 31.0 5.10 7.30
SANM 160819P00032000 P 08/19/16 32.0 6.10 7.00
SANM 160819P00033000 P 08/19/16 33.0 5.30 9.40
SANM 160819P00034000 P 08/19/16 34.0 6.30 10.50
SANM 160819P00035000 P 08/19/16 35.0 7.40 11.70
SANM 160819P00036000 P 08/19/16 36.0 10.10 11.40
SANM 160916C00018000 C 09/16/16 18.0 6.70 8.10
SANM 160916C00019000 C 09/16/16 19.0 4.10 8.60
SANM 160916C00020000 C 09/16/16 20.0 4.70 6.10
SANM 160916C00021000 C 09/16/16 21.0 3.70 5.30
SANM 160916C00022000 C 09/16/16 22.0 2.90 4.20
SANM 160916C00023000 C 09/16/16 23.0 2.10 3.20
SANM 160916C00024000 C 09/16/16 24.0 1.80 1.95
SANM 160916C00025000 C 09/16/16 25.0 1.15 1.25
SANM 160916C00026000 C 09/16/16 26.0 0.65 0.80
SANM 160916C00027000 C 09/16/16 27.0 0.35 0.45
SANM 160916C00028000 C 09/16/16 28.0 0.10 0.35
SANM 160916C00029000 C 09/16/16 29.0 0.00 0.25
SANM 160916C00030000 C 09/16/16 30.0 0.00 0.15
SANM 160916C00031000 C 09/16/16 31.0 0.00 0.15
SANM 160916C00032000 C 09/16/16 32.0 0.00 0.25
SANM 160916C00033000 C 09/16/16 33.0 0.00 0.25
SANM 160916C00034000 C 09/16/16 34.0 0.00 0.25
SANM 160916C00035000 C 09/16/16 35.0 0.00 0.45
SANM 160916C00036000 C 09/16/16 36.0 0.00 0.25
SANM 160916C00037000 C 09/16/16 37.0 0.00 0.40
SANM 160916C00038000 C 09/16/16 38.0 0.00 0.10
SANM 160916P00018000 P 09/16/16 18.0 0.00 0.15
SANM 160916P00019000 P 09/16/16 19.0 0.00 0.15
SANM 160916P00020000 P 09/16/16 20.0 0.00 0.20
SANM 160916P00021000 P 09/16/16 21.0 0.00 0.25
SANM 160916P00022000 P 09/16/16 22.0 0.05 0.25
SANM 160916P00023000 P 09/16/16 23.0 0.25 0.40
SANM 160916P00024000 P 09/16/16 24.0 0.45 0.55
SANM 160916P00025000 P 09/16/16 25.0 0.80 0.90
SANM 160916P00026000 P 09/16/16 26.0 1.30 1.40
SANM 160916P00027000 P 09/16/16 27.0 1.85 2.20
SANM 160916P00028000 P 09/16/16 28.0 2.15 3.50
SANM 160916P00029000 P 09/16/16 29.0 3.40 4.40
SANM 160916P00030000 P 09/16/16 30.0 3.90 5.30
SANM 160916P00031000 P 09/16/16 31.0 4.80 6.20
SANM 160916P00032000 P 09/16/16 32.0 5.80 7.20
SANM 160916P00033000 P 09/16/16 33.0 6.80 8.10
SANM 160916P00034000 P 09/16/16 34.0 6.40 11.00
SANM 160916P00035000 P 09/16/16 35.0 8.80 10.20
SANM 160916P00036000 P 09/16/16 36.0 8.40 12.90
SANM 160916P00037000 P 09/16/16 37.0 9.40 13.80
SANM 160916P00038000 P 09/16/16 38.0 11.70 13.20
SANM 161021C00011000 C 10/21/16 11.0 13.90 15.20
SANM 161021C00012000 C 10/21/16 12.0 12.80 14.20
SANM 161021C00013000 C 10/21/16 13.0 11.90 13.20
SANM 161021C00014000 C 10/21/16 14.0 10.70 12.10
SANM 161021C00015000 C 10/21/16 15.0 9.60 11.10
SANM 161021C00016000 C 10/21/16 16.0 8.90 10.20
SANM 161021C00017000 C 10/21/16 17.0 6.20 10.60
SANM 161021C00018000 C 10/21/16 18.0 6.80 8.20
SANM 161021C00019000 C 10/21/16 19.0 5.90 7.20
SANM 161021C00020000 C 10/21/16 20.0 5.10 6.60
SANM 161021C00021000 C 10/21/16 21.0 2.30 6.80
SANM 161021C00022000 C 10/21/16 22.0 3.30 4.30
SANM 161021C00023000 C 10/21/16 23.0 2.55 3.40
SANM 161021C00024000 C 10/21/16 24.0 2.15 2.30
SANM 161021C00025000 C 10/21/16 25.0 1.50 1.65
SANM 161021C00026000 C 10/21/16 26.0 1.00 1.15
SANM 161021C00027000 C 10/21/16 27.0 0.65 0.80
SANM 161021C00028000 C 10/21/16 28.0 0.35 0.50
SANM 161021C00029000 C 10/21/16 29.0 0.15 0.45
SANM 161021C00030000 C 10/21/16 30.0 0.05 0.30
SANM 161021C00031000 C 10/21/16 31.0 0.00 0.20
SANM 161021C00032000 C 10/21/16 32.0 0.00 0.20
SANM 161021C00033000 C 10/21/16 33.0 0.00 0.15
SANM 161021C00034000 C 10/21/16 34.0 0.00 0.15
SANM 161021C00035000 C 10/21/16 35.0 0.00 0.20
SANM 161021C00036000 C 10/21/16 36.0 0.00 0.15
SANM 161021C00037000 C 10/21/16 37.0 0.00 0.15
SANM 161021C00038000 C 10/21/16 38.0 0.00 0.15
SANM 161021C00039000 C 10/21/16 39.0 0.00 0.10
SANM 161021P00011000 P 10/21/16 11.0 0.00 0.30
SANM 161021P00012000 P 10/21/16 12.0 0.00 0.40
SANM 161021P00013000 P 10/21/16 13.0 0.00 0.35
SANM 161021P00014000 P 10/21/16 14.0 0.00 0.30
SANM 161021P00015000 P 10/21/16 15.0 0.00 0.20
SANM 161021P00016000 P 10/21/16 16.0 0.00 0.20
SANM 161021P00017000 P 10/21/16 17.0 0.00 0.20
SANM 161021P00018000 P 10/21/16 18.0 0.00 0.25
SANM 161021P00019000 P 10/21/16 19.0 0.00 0.25
SANM 161021P00020000 P 10/21/16 20.0 0.05 0.25
SANM 161021P00021000 P 10/21/16 21.0 0.10 0.40
SANM 161021P00022000 P 10/21/16 22.0 0.35 0.50
SANM 161021P00023000 P 10/21/16 23.0 0.50 0.65
SANM 161021P00024000 P 10/21/16 24.0 0.75 0.90
SANM 161021P00025000 P 10/21/16 25.0 1.15 1.30
SANM 161021P00026000 P 10/21/16 26.0 1.60 1.80
SANM 161021P00027000 P 10/21/16 27.0 2.25 2.40
SANM 161021P00028000 P 10/21/16 28.0 2.00 3.70
SANM 161021P00029000 P 10/21/16 29.0 3.10 4.60
SANM 161021P00030000 P 10/21/16 30.0 4.30 5.10
SANM 161021P00031000 P 10/21/16 31.0 3.50 7.90
SANM 161021P00032000 P 10/21/16 32.0 5.70 7.10
SANM 161021P00033000 P 10/21/16 33.0 5.50 9.90
SANM 161021P00034000 P 10/21/16 34.0 7.80 9.40
SANM 161021P00035000 P 10/21/16 35.0 8.70 10.10
SANM 161021P00036000 P 10/21/16 36.0 8.50 13.00
SANM 161021P00037000 P 10/21/16 37.0 9.40 14.00
SANM 161021P00038000 P 10/21/16 38.0 10.40 14.80
SANM 161021P00039000 P 10/21/16 39.0 12.70 14.20
SANM 170120C00014000 C 01/20/17 14.0 11.00 12.30
SANM 170120C00015000 C 01/20/17 15.0 9.60 11.40
SANM 170120C00016000 C 01/20/17 16.0 7.40 11.90
SANM 170120C00017000 C 01/20/17 17.0 7.10 9.60
SANM 170120C00018000 C 01/20/17 18.0 5.50 10.00
SANM 170120C00019000 C 01/20/17 19.0 5.90 7.50
SANM 170120C00020000 C 01/20/17 20.0 4.90 6.60
SANM 170120C00021000 C 01/20/17 21.0 3.00 7.50
SANM 170120C00022000 C 01/20/17 22.0 4.00 4.70
SANM 170120C00023000 C 01/20/17 23.0 3.60 4.00
SANM 170120C00024000 C 01/20/17 24.0 3.00 3.30
SANM 170120C00025000 C 01/20/17 25.0 2.45 2.75
SANM 170120C00026000 C 01/20/17 26.0 1.95 2.30
SANM 170120C00027000 C 01/20/17 27.0 1.50 1.90
SANM 170120C00028000 C 01/20/17 28.0 1.20 1.35
SANM 170120C00029000 C 01/20/17 29.0 0.90 1.25
SANM 170120C00030000 C 01/20/17 30.0 0.70 0.90
SANM 170120C00031000 C 01/20/17 31.0 0.40 0.85
SANM 170120C00032000 C 01/20/17 32.0 0.05 0.75
SANM 170120C00033000 C 01/20/17 33.0 0.10 0.80
SANM 170120C00034000 C 01/20/17 34.0 0.00 0.55
SANM 170120C00035000 C 01/20/17 35.0 0.10 0.35
SANM 170120C00036000 C 01/20/17 36.0 0.00 0.55
SANM 170120C00037000 C 01/20/17 37.0 0.00 0.60
SANM 170120C00038000 C 01/20/17 38.0 0.00 0.55
SANM 170120C00039000 C 01/20/17 39.0 0.00 0.60
SANM 170120C00040000 C 01/20/17 40.0 0.00 0.20
SANM 170120C00041000 C 01/20/17 41.0 0.00 0.20
SANM 170120P00014000 P 01/20/17 14.0 0.00 0.55
SANM 170120P00015000 P 01/20/17 15.0 0.00 0.35
SANM 170120P00016000 P 01/20/17 16.0 0.05 0.60
SANM 170120P00017000 P 01/20/17 17.0 0.10 0.65
SANM 170120P00018000 P 01/20/17 18.0 0.20 0.45
SANM 170120P00019000 P 01/20/17 19.0 0.25 0.95
SANM 170120P00020000 P 01/20/17 20.0 0.45 0.85
SANM 170120P00021000 P 01/20/17 21.0 0.70 1.00
SANM 170120P00022000 P 01/20/17 22.0 0.90 1.05
SANM 170120P00023000 P 01/20/17 23.0 1.25 1.60
SANM 170120P00024000 P 01/20/17 24.0 1.60 1.95
SANM 170120P00025000 P 01/20/17 25.0 2.00 2.35
SANM 170120P00026000 P 01/20/17 26.0 2.50 2.90
SANM 170120P00027000 P 01/20/17 27.0 3.10 3.50
SANM 170120P00028000 P 01/20/17 28.0 3.70 4.20
SANM 170120P00029000 P 01/20/17 29.0 4.40 4.80
SANM 170120P00030000 P 01/20/17 30.0 4.70 6.00
SANM 170120P00031000 P 01/20/17 31.0 5.00 7.80
SANM 170120P00032000 P 01/20/17 32.0 6.40 8.20
SANM 170120P00033000 P 01/20/17 33.0 5.70 10.20
SANM 170120P00034000 P 01/20/17 34.0 6.50 10.90
SANM 170120P00035000 P 01/20/17 35.0 7.70 11.10
SANM 170120P00036000 P 01/20/17 36.0 9.70 11.30
SANM 170120P00037000 P 01/20/17 37.0 10.70 13.30
SANM 170120P00038000 P 01/20/17 38.0 11.60 13.50
SANM 170120P00039000 P 01/20/17 39.0 12.60 14.50
SANM 170120P00040000 P 01/20/17 40.0 12.50 16.90
SANM 170120P00041000 P 01/20/17 41.0 14.90 16.20

OPRA data is delayed 15 minutes.