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 (2017-09-29)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SANM 171117C00029000 C 11/17/17 29.0 9.40 9.90
SANM 171117C00030000 C 11/17/17 30.0 8.50 9.00
SANM 171117C00031000 C 11/17/17 31.0 7.30 8.20
SANM 171117C00032000 C 11/17/17 32.0 6.60 7.60
SANM 171117C00033000 C 11/17/17 33.0 5.70 6.10
SANM 171117C00034000 C 11/17/17 34.0 4.80 5.40
SANM 171117C00035000 C 11/17/17 35.0 4.00 4.50
SANM 171117C00036000 C 11/17/17 36.0 3.30 3.70
SANM 171117C00037000 C 11/17/17 37.0 2.70 3.00
SANM 171117C00038000 C 11/17/17 38.0 2.15 2.30
SANM 171117C00039000 C 11/17/17 39.0 1.65 1.90
SANM 171117C00040000 C 11/17/17 40.0 1.20 1.35
SANM 171117C00041000 C 11/17/17 41.0 0.90 1.05
SANM 171117C00042000 C 11/17/17 42.0 0.65 0.80
SANM 171117C00043000 C 11/17/17 43.0 0.45 0.60
SANM 171117C00044000 C 11/17/17 44.0 0.30 0.45
SANM 171117C00045000 C 11/17/17 45.0 0.20 0.30
SANM 171117P00029000 P 11/17/17 29.0 0.00 0.35
SANM 171117P00030000 P 11/17/17 30.0 0.05 0.15
SANM 171117P00031000 P 11/17/17 31.0 0.10 0.20
SANM 171117P00032000 P 11/17/17 32.0 0.20 0.30
SANM 171117P00033000 P 11/17/17 33.0 0.30 0.40
SANM 171117P00034000 P 11/17/17 34.0 0.45 0.55
SANM 171117P00035000 P 11/17/17 35.0 0.60 0.75
SANM 171117P00036000 P 11/17/17 36.0 0.85 1.00
SANM 171117P00037000 P 11/17/17 37.0 1.15 1.35
SANM 171117P00038000 P 11/17/17 38.0 1.55 1.75
SANM 171117P00039000 P 11/17/17 39.0 2.05 2.35
SANM 171117P00040000 P 11/17/17 40.0 2.60 2.85
SANM 171117P00041000 P 11/17/17 41.0 3.30 3.50
SANM 171117P00042000 P 11/17/17 42.0 3.90 4.40
SANM 171117P00043000 P 11/17/17 43.0 4.70 5.40
SANM 171117P00044000 P 11/17/17 44.0 5.50 6.10
SANM 171117P00045000 P 11/17/17 45.0 6.30 7.00
SANM 180119C00021000 C 01/19/18 21.0 16.80 18.00
SANM 180119C00022000 C 01/19/18 22.0 14.40 18.80
SANM 180119C00023000 C 01/19/18 23.0 13.40 18.00
SANM 180119C00024000 C 01/19/18 24.0 12.40 16.70
SANM 180119C00025000 C 01/19/18 25.0 11.70 14.00
SANM 180119C00026000 C 01/19/18 26.0 10.60 13.50
SANM 180119C00027000 C 01/19/18 27.0 9.50 12.50
SANM 180119C00028000 C 01/19/18 28.0 8.60 11.70
SANM 180119C00029000 C 01/19/18 29.0 7.60 10.60
SANM 180119C00030000 C 01/19/18 30.0 6.70 9.30
SANM 180119C00031000 C 01/19/18 31.0 7.20 8.70
SANM 180119C00032000 C 01/19/18 32.0 7.00 7.40
SANM 180119C00033000 C 01/19/18 33.0 5.70 6.50
SANM 180119C00034000 C 01/19/18 34.0 5.30 5.80
SANM 180119C00035000 C 01/19/18 35.0 4.50 5.00
SANM 180119C00036000 C 01/19/18 36.0 3.90 4.20
SANM 180119C00037000 C 01/19/18 37.0 3.20 3.60
SANM 180119C00038000 C 01/19/18 38.0 2.70 2.95
SANM 180119C00039000 C 01/19/18 39.0 2.15 2.45
SANM 180119C00040000 C 01/19/18 40.0 1.70 1.95
SANM 180119C00041000 C 01/19/18 41.0 1.35 1.65
SANM 180119C00042000 C 01/19/18 42.0 1.05 1.25
SANM 180119C00043000 C 01/19/18 43.0 0.80 1.00
SANM 180119C00044000 C 01/19/18 44.0 0.60 0.85
SANM 180119C00045000 C 01/19/18 45.0 0.45 0.65
SANM 180119C00046000 C 01/19/18 46.0 0.35 0.50
SANM 180119C00047000 C 01/19/18 47.0 0.25 0.40
SANM 180119C00048000 C 01/19/18 48.0 0.05 0.35
SANM 180119C00049000 C 01/19/18 49.0 0.10 0.25
SANM 180119C00050000 C 01/19/18 50.0 0.00 0.20
SANM 180119C00055000 C 01/19/18 55.0 0.00 0.40
SANM 180119P00021000 P 01/19/18 21.0 0.00 0.35
SANM 180119P00022000 P 01/19/18 22.0 0.00 0.40
SANM 180119P00023000 P 01/19/18 23.0 0.00 0.40
SANM 180119P00024000 P 01/19/18 24.0 0.00 0.40
SANM 180119P00025000 P 01/19/18 25.0 0.00 0.40
SANM 180119P00026000 P 01/19/18 26.0 0.00 0.45
SANM 180119P00027000 P 01/19/18 27.0 0.00 0.20
SANM 180119P00028000 P 01/19/18 28.0 0.10 0.20
SANM 180119P00029000 P 01/19/18 29.0 0.15 0.30
SANM 180119P00030000 P 01/19/18 30.0 0.25 0.35
SANM 180119P00031000 P 01/19/18 31.0 0.30 0.45
SANM 180119P00032000 P 01/19/18 32.0 0.40 0.55
SANM 180119P00033000 P 01/19/18 33.0 0.60 0.70
SANM 180119P00034000 P 01/19/18 34.0 0.75 0.90
SANM 180119P00035000 P 01/19/18 35.0 1.00 1.15
SANM 180119P00036000 P 01/19/18 36.0 1.20 1.45
SANM 180119P00037000 P 01/19/18 37.0 1.60 1.80
SANM 180119P00038000 P 01/19/18 38.0 2.00 2.20
SANM 180119P00039000 P 01/19/18 39.0 2.50 2.70
SANM 180119P00040000 P 01/19/18 40.0 3.00 3.40
SANM 180119P00041000 P 01/19/18 41.0 3.70 3.90
SANM 180119P00042000 P 01/19/18 42.0 4.30 4.90
SANM 180119P00043000 P 01/19/18 43.0 5.00 5.50
SANM 180119P00044000 P 01/19/18 44.0 5.60 6.40
SANM 180119P00045000 P 01/19/18 45.0 6.20 7.40
SANM 180119P00046000 P 01/19/18 46.0 7.30 8.10
SANM 180119P00047000 P 01/19/18 47.0 8.00 9.00
SANM 180119P00048000 P 01/19/18 48.0 7.20 9.80
SANM 180119P00049000 P 01/19/18 49.0 7.90 11.70
SANM 180119P00050000 P 01/19/18 50.0 9.10 12.00
SANM 180119P00055000 P 01/19/18 55.0 15.80 16.70
SANM 180420C00021000 C 04/20/18 21.0 17.50 18.30
SANM 180420C00022000 C 04/20/18 22.0 16.60 17.90
SANM 180420C00023000 C 04/20/18 23.0 15.70 16.40
SANM 180420C00024000 C 04/20/18 24.0 14.40 15.60
SANM 180420C00025000 C 04/20/18 25.0 13.60 14.40
SANM 180420C00026000 C 04/20/18 26.0 12.40 13.60
SANM 180420C00027000 C 04/20/18 27.0 11.80 12.60
SANM 180420C00028000 C 04/20/18 28.0 11.10 12.00
SANM 180420C00029000 C 04/20/18 29.0 10.10 10.70
SANM 180420C00030000 C 04/20/18 30.0 9.00 9.90
SANM 180420C00031000 C 04/20/18 31.0 8.20 9.00
SANM 180420C00032000 C 04/20/18 32.0 7.70 8.30
SANM 180420C00033000 C 04/20/18 33.0 6.90 7.50
SANM 180420C00034000 C 04/20/18 34.0 6.40 6.80
SANM 180420C00035000 C 04/20/18 35.0 5.60 6.10
SANM 180420C00036000 C 04/20/18 36.0 5.10 5.40
SANM 180420C00037000 C 04/20/18 37.0 4.40 4.80
SANM 180420C00038000 C 04/20/18 38.0 3.90 4.20
SANM 180420C00039000 C 04/20/18 39.0 3.40 3.70
SANM 180420C00040000 C 04/20/18 40.0 2.95 3.30
SANM 180420C00041000 C 04/20/18 41.0 2.50 2.85
SANM 180420C00042000 C 04/20/18 42.0 2.20 2.45
SANM 180420C00043000 C 04/20/18 43.0 1.85 2.15
SANM 180420C00044000 C 04/20/18 44.0 1.60 1.90
SANM 180420C00045000 C 04/20/18 45.0 1.20 1.60
SANM 180420C00046000 C 04/20/18 46.0 1.15 1.35
SANM 180420C00047000 C 04/20/18 47.0 0.95 1.20
SANM 180420C00048000 C 04/20/18 48.0 0.70 1.05
SANM 180420C00049000 C 04/20/18 49.0 0.60 0.90
SANM 180420C00050000 C 04/20/18 50.0 0.55 0.75
SANM 180420P00021000 P 04/20/18 21.0 0.05 0.50
SANM 180420P00022000 P 04/20/18 22.0 0.10 0.50
SANM 180420P00023000 P 04/20/18 23.0 0.15 0.40
SANM 180420P00024000 P 04/20/18 24.0 0.20 0.45
SANM 180420P00025000 P 04/20/18 25.0 0.25 0.50
SANM 180420P00026000 P 04/20/18 26.0 0.30 0.45
SANM 180420P00027000 P 04/20/18 27.0 0.40 0.55
SANM 180420P00028000 P 04/20/18 28.0 0.50 0.75
SANM 180420P00029000 P 04/20/18 29.0 0.60 0.75
SANM 180420P00030000 P 04/20/18 30.0 0.75 1.10
SANM 180420P00031000 P 04/20/18 31.0 0.90 1.10
SANM 180420P00032000 P 04/20/18 32.0 1.10 1.30
SANM 180420P00033000 P 04/20/18 33.0 1.30 1.55
SANM 180420P00034000 P 04/20/18 34.0 1.60 1.90
SANM 180420P00035000 P 04/20/18 35.0 1.90 2.10
SANM 180420P00036000 P 04/20/18 36.0 2.25 2.50
SANM 180420P00037000 P 04/20/18 37.0 2.65 2.85
SANM 180420P00038000 P 04/20/18 38.0 3.10 3.30
SANM 180420P00039000 P 04/20/18 39.0 3.60 3.80
SANM 180420P00040000 P 04/20/18 40.0 4.10 4.40
SANM 180420P00041000 P 04/20/18 41.0 4.70 5.00
SANM 180420P00042000 P 04/20/18 42.0 5.30 5.60
SANM 180420P00043000 P 04/20/18 43.0 6.00 6.30
SANM 180420P00044000 P 04/20/18 44.0 6.60 7.00
SANM 180420P00045000 P 04/20/18 45.0 7.40 7.80
SANM 180420P00046000 P 04/20/18 46.0 8.00 8.60
SANM 180420P00047000 P 04/20/18 47.0 9.00 9.60
SANM 180420P00048000 P 04/20/18 48.0 9.80 10.70
SANM 180420P00049000 P 04/20/18 49.0 10.40 11.20
SANM 180420P00050000 P 04/20/18 50.0 11.60 12.10

OPRA data is delayed 15 minutes.