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 (2017-07-07)Premium Content


As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCCO 170818C00025000 C 08/18/17 25.0 12.70 12.90
SCCO 170818C00026000 C 08/18/17 26.0 11.60 11.90
SCCO 170818C00027000 C 08/18/17 27.0 10.60 10.90
SCCO 170818C00028000 C 08/18/17 28.0 9.60 9.90
SCCO 170818C00029000 C 08/18/17 29.0 8.60 9.00
SCCO 170818C00030000 C 08/18/17 30.0 7.70 8.00
SCCO 170818C00031000 C 08/18/17 31.0 6.70 7.00
SCCO 170818C00032000 C 08/18/17 32.0 5.70 6.00
SCCO 170818C00033000 C 08/18/17 33.0 4.70 5.00
SCCO 170818C00034000 C 08/18/17 34.0 3.70 4.00
SCCO 170818C00035000 C 08/18/17 35.0 2.85 3.10
SCCO 170818C00036000 C 08/18/17 36.0 2.00 2.25
SCCO 170818C00037000 C 08/18/17 37.0 1.35 1.50
SCCO 170818C00038000 C 08/18/17 38.0 0.80 0.90
SCCO 170818C00039000 C 08/18/17 39.0 0.40 0.50
SCCO 170818C00040000 C 08/18/17 40.0 0.15 0.25
SCCO 170818C00041000 C 08/18/17 41.0 0.05 0.15
SCCO 170818C00042000 C 08/18/17 42.0 0.00 0.05
SCCO 170818C00043000 C 08/18/17 43.0 0.00 0.05
SCCO 170818P00025000 P 08/18/17 25.0 0.00 0.05
SCCO 170818P00026000 P 08/18/17 26.0 0.00 0.05
SCCO 170818P00027000 P 08/18/17 27.0 0.00 0.05
SCCO 170818P00028000 P 08/18/17 28.0 0.00 0.05
SCCO 170818P00029000 P 08/18/17 29.0 0.00 0.05
SCCO 170818P00030000 P 08/18/17 30.0 0.00 0.05
SCCO 170818P00031000 P 08/18/17 31.0 0.00 0.10
SCCO 170818P00032000 P 08/18/17 32.0 0.00 0.10
SCCO 170818P00033000 P 08/18/17 33.0 0.00 0.15
SCCO 170818P00034000 P 08/18/17 34.0 0.10 0.20
SCCO 170818P00035000 P 08/18/17 35.0 0.20 0.30
SCCO 170818P00036000 P 08/18/17 36.0 0.35 0.45
SCCO 170818P00037000 P 08/18/17 37.0 0.65 0.75
SCCO 170818P00038000 P 08/18/17 38.0 1.10 1.20
SCCO 170818P00039000 P 08/18/17 39.0 1.70 1.80
SCCO 170818P00040000 P 08/18/17 40.0 2.45 2.65
SCCO 170818P00041000 P 08/18/17 41.0 3.30 3.60
SCCO 170818P00042000 P 08/18/17 42.0 4.20 4.50
SCCO 170818P00043000 P 08/18/17 43.0 5.20 5.50
SCCO 170915C00020000 C 09/15/17 20.0 17.50 17.90
SCCO 170915C00021000 C 09/15/17 21.0 16.50 17.00
SCCO 170915C00022000 C 09/15/17 22.0 15.50 16.00
SCCO 170915C00023000 C 09/15/17 23.0 14.60 15.00
SCCO 170915C00024000 C 09/15/17 24.0 13.60 14.10
SCCO 170915C00025000 C 09/15/17 25.0 12.60 12.90
SCCO 170915C00026000 C 09/15/17 26.0 11.60 11.90
SCCO 170915C00027000 C 09/15/17 27.0 10.60 11.00
SCCO 170915C00028000 C 09/15/17 28.0 9.60 10.00
SCCO 170915C00029000 C 09/15/17 29.0 8.70 9.00
SCCO 170915C00030000 C 09/15/17 30.0 7.70 8.00
SCCO 170915C00031000 C 09/15/17 31.0 6.70 7.00
SCCO 170915C00032000 C 09/15/17 32.0 5.70 6.00
SCCO 170915C00033000 C 09/15/17 33.0 4.80 5.10
SCCO 170915C00034000 C 09/15/17 34.0 3.90 4.20
SCCO 170915C00035000 C 09/15/17 35.0 3.10 3.40
SCCO 170915C00036000 C 09/15/17 36.0 2.40 2.55
SCCO 170915C00037000 C 09/15/17 37.0 1.75 1.90
SCCO 170915C00038000 C 09/15/17 38.0 1.20 1.30
SCCO 170915C00039000 C 09/15/17 39.0 0.75 0.85
SCCO 170915C00040000 C 09/15/17 40.0 0.45 0.55
SCCO 170915C00041000 C 09/15/17 41.0 0.25 0.35
SCCO 170915C00042000 C 09/15/17 42.0 0.15 0.20
SCCO 170915C00043000 C 09/15/17 43.0 0.05 0.15
SCCO 170915C00044000 C 09/15/17 44.0 0.00 0.10
SCCO 170915C00045000 C 09/15/17 45.0 0.00 0.05
SCCO 170915C00046000 C 09/15/17 46.0 0.00 0.05
SCCO 170915C00047000 C 09/15/17 47.0 0.00 0.05
SCCO 170915C00048000 C 09/15/17 48.0 0.00 0.05
SCCO 170915C00049000 C 09/15/17 49.0 0.00 0.05
SCCO 170915C00050000 C 09/15/17 50.0 0.00 0.05
SCCO 170915P00020000 P 09/15/17 20.0 0.00 0.05
SCCO 170915P00021000 P 09/15/17 21.0 0.00 0.05
SCCO 170915P00022000 P 09/15/17 22.0 0.00 0.05
SCCO 170915P00023000 P 09/15/17 23.0 0.00 0.05
SCCO 170915P00024000 P 09/15/17 24.0 0.00 0.05
SCCO 170915P00025000 P 09/15/17 25.0 0.00 0.05
SCCO 170915P00026000 P 09/15/17 26.0 0.00 0.05
SCCO 170915P00027000 P 09/15/17 27.0 0.00 0.05
SCCO 170915P00028000 P 09/15/17 28.0 0.00 0.10
SCCO 170915P00029000 P 09/15/17 29.0 0.00 0.10
SCCO 170915P00030000 P 09/15/17 30.0 0.05 0.15
SCCO 170915P00031000 P 09/15/17 31.0 0.05 0.15
SCCO 170915P00032000 P 09/15/17 32.0 0.10 0.20
SCCO 170915P00033000 P 09/15/17 33.0 0.20 0.30
SCCO 170915P00034000 P 09/15/17 34.0 0.30 0.40
SCCO 170915P00035000 P 09/15/17 35.0 0.45 0.55
SCCO 170915P00036000 P 09/15/17 36.0 0.70 0.80
SCCO 170915P00037000 P 09/15/17 37.0 1.00 1.10
SCCO 170915P00038000 P 09/15/17 38.0 1.45 1.55
SCCO 170915P00039000 P 09/15/17 39.0 2.00 2.15
SCCO 170915P00040000 P 09/15/17 40.0 2.70 2.90
SCCO 170915P00041000 P 09/15/17 41.0 3.50 3.80
SCCO 170915P00042000 P 09/15/17 42.0 4.30 4.60
SCCO 170915P00043000 P 09/15/17 43.0 5.30 5.60
SCCO 170915P00044000 P 09/15/17 44.0 6.20 6.50
SCCO 170915P00045000 P 09/15/17 45.0 7.20 7.50
SCCO 170915P00046000 P 09/15/17 46.0 8.20 8.50
SCCO 170915P00047000 P 09/15/17 47.0 9.20 9.50
SCCO 170915P00048000 P 09/15/17 48.0 10.20 10.40
SCCO 170915P00049000 P 09/15/17 49.0 11.10 11.50
SCCO 170915P00050000 P 09/15/17 50.0 12.10 12.50
SCCO 171215C00022000 C 12/15/17 22.0 15.70 16.00
SCCO 171215C00023000 C 12/15/17 23.0 14.60 15.10
SCCO 171215C00024000 C 12/15/17 24.0 13.60 14.10
SCCO 171215C00025000 C 12/15/17 25.0 12.70 13.00
SCCO 171215C00026000 C 12/15/17 26.0 11.50 12.00
SCCO 171215C00027000 C 12/15/17 27.0 10.70 11.20
SCCO 171215C00028000 C 12/15/17 28.0 9.70 10.30
SCCO 171215C00029000 C 12/15/17 29.0 8.80 9.20
SCCO 171215C00030000 C 12/15/17 30.0 7.90 8.40
SCCO 171215C00031000 C 12/15/17 31.0 7.00 7.50
SCCO 171215C00032000 C 12/15/17 32.0 6.20 6.50
SCCO 171215C00033000 C 12/15/17 33.0 5.40 5.70
SCCO 171215C00034000 C 12/15/17 34.0 4.60 4.90
SCCO 171215C00035000 C 12/15/17 35.0 3.90 4.10
SCCO 171215C00036000 C 12/15/17 36.0 3.20 3.50
SCCO 171215C00037000 C 12/15/17 37.0 2.65 2.85
SCCO 171215C00038000 C 12/15/17 38.0 2.10 2.30
SCCO 171215C00039000 C 12/15/17 39.0 1.65 1.85
SCCO 171215C00040000 C 12/15/17 40.0 1.30 1.45
SCCO 171215C00041000 C 12/15/17 41.0 0.95 1.25
SCCO 171215C00042000 C 12/15/17 42.0 0.70 0.85
SCCO 171215C00043000 C 12/15/17 43.0 0.50 0.65
SCCO 171215C00044000 C 12/15/17 44.0 0.35 0.50
SCCO 171215C00045000 C 12/15/17 45.0 0.25 0.40
SCCO 171215C00046000 C 12/15/17 46.0 0.15 0.30
SCCO 171215C00047000 C 12/15/17 47.0 0.10 0.25
SCCO 171215C00048000 C 12/15/17 48.0 0.05 0.20
SCCO 171215C00049000 C 12/15/17 49.0 0.00 0.15
SCCO 171215P00022000 P 12/15/17 22.0 0.00 0.10
SCCO 171215P00023000 P 12/15/17 23.0 0.00 0.15
SCCO 171215P00024000 P 12/15/17 24.0 0.00 0.15
SCCO 171215P00025000 P 12/15/17 25.0 0.05 0.15
SCCO 171215P00026000 P 12/15/17 26.0 0.10 0.20
SCCO 171215P00027000 P 12/15/17 27.0 0.15 0.25
SCCO 171215P00028000 P 12/15/17 28.0 0.20 0.30
SCCO 171215P00029000 P 12/15/17 29.0 0.25 0.35
SCCO 171215P00030000 P 12/15/17 30.0 0.35 0.45
SCCO 171215P00031000 P 12/15/17 31.0 0.45 0.55
SCCO 171215P00032000 P 12/15/17 32.0 0.60 0.70
SCCO 171215P00033000 P 12/15/17 33.0 0.75 0.90
SCCO 171215P00034000 P 12/15/17 34.0 0.95 1.15
SCCO 171215P00035000 P 12/15/17 35.0 1.25 1.45
SCCO 171215P00036000 P 12/15/17 36.0 1.55 1.75
SCCO 171215P00037000 P 12/15/17 37.0 1.95 2.20
SCCO 171215P00038000 P 12/15/17 38.0 2.45 2.65
SCCO 171215P00039000 P 12/15/17 39.0 2.95 3.20
SCCO 171215P00040000 P 12/15/17 40.0 3.60 3.90
SCCO 171215P00041000 P 12/15/17 41.0 4.20 4.50
SCCO 171215P00042000 P 12/15/17 42.0 5.00 5.30
SCCO 171215P00043000 P 12/15/17 43.0 5.80 6.10
SCCO 171215P00044000 P 12/15/17 44.0 6.60 6.90
SCCO 171215P00045000 P 12/15/17 45.0 7.50 7.80
SCCO 171215P00046000 P 12/15/17 46.0 8.40 8.70
SCCO 171215P00047000 P 12/15/17 47.0 9.30 9.60
SCCO 171215P00048000 P 12/15/17 48.0 10.30 10.70
SCCO 171215P00049000 P 12/15/17 49.0 11.20 11.60
SCCO 180119C00013000 C 01/19/18 13.0 24.60 25.00
SCCO 180119C00015000 C 01/19/18 15.0 22.60 23.00
SCCO 180119C00018000 C 01/19/18 18.0 19.60 20.00
SCCO 180119C00019000 C 01/19/18 19.0 18.60 19.00
SCCO 180119C00020000 C 01/19/18 20.0 17.60 18.00
SCCO 180119C00021000 C 01/19/18 21.0 16.60 17.00
SCCO 180119C00022000 C 01/19/18 22.0 15.60 16.00
SCCO 180119C00023000 C 01/19/18 23.0 14.60 15.00
SCCO 180119C00024000 C 01/19/18 24.0 13.60 14.00
SCCO 180119C00025000 C 01/19/18 25.0 12.70 13.10
SCCO 180119C00026000 C 01/19/18 26.0 11.70 12.00
SCCO 180119C00027000 C 01/19/18 27.0 10.70 11.10
SCCO 180119C00028000 C 01/19/18 28.0 9.80 10.10
SCCO 180119C00029000 C 01/19/18 29.0 8.80 9.20
SCCO 180119C00030000 C 01/19/18 30.0 8.00 8.30
SCCO 180119C00031000 C 01/19/18 31.0 7.10 7.50
SCCO 180119C00032000 C 01/19/18 32.0 6.30 6.60
SCCO 180119C00033000 C 01/19/18 33.0 5.50 5.80
SCCO 180119C00034000 C 01/19/18 34.0 4.80 5.10
SCCO 180119C00035000 C 01/19/18 35.0 4.10 4.30
SCCO 180119C00036000 C 01/19/18 36.0 3.40 3.70
SCCO 180119C00037000 C 01/19/18 37.0 2.80 3.10
SCCO 180119C00038000 C 01/19/18 38.0 2.30 2.55
SCCO 180119C00039000 C 01/19/18 39.0 1.85 2.10
SCCO 180119C00040000 C 01/19/18 40.0 1.45 1.70
SCCO 180119C00041000 C 01/19/18 41.0 1.15 1.35
SCCO 180119C00042000 C 01/19/18 42.0 0.90 1.05
SCCO 180119C00043000 C 01/19/18 43.0 0.65 0.80
SCCO 180119C00044000 C 01/19/18 44.0 0.50 0.60
SCCO 180119C00045000 C 01/19/18 45.0 0.35 0.50
SCCO 180119C00046000 C 01/19/18 46.0 0.25 0.35
SCCO 180119C00047000 C 01/19/18 47.0 0.15 0.30
SCCO 180119C00048000 C 01/19/18 48.0 0.10 0.25
SCCO 180119C00049000 C 01/19/18 49.0 0.05 0.20
SCCO 180119C00050000 C 01/19/18 50.0 0.05 0.15
SCCO 180119P00013000 P 01/19/18 13.0 0.00 0.05
SCCO 180119P00015000 P 01/19/18 15.0 0.00 0.05
SCCO 180119P00018000 P 01/19/18 18.0 0.00 0.10
SCCO 180119P00019000 P 01/19/18 19.0 0.00 0.10
SCCO 180119P00020000 P 01/19/18 20.0 0.00 0.10
SCCO 180119P00021000 P 01/19/18 21.0 0.00 0.10
SCCO 180119P00022000 P 01/19/18 22.0 0.00 0.15
SCCO 180119P00023000 P 01/19/18 23.0 0.00 0.15
SCCO 180119P00024000 P 01/19/18 24.0 0.05 0.20
SCCO 180119P00025000 P 01/19/18 25.0 0.10 0.20
SCCO 180119P00026000 P 01/19/18 26.0 0.15 0.25
SCCO 180119P00027000 P 01/19/18 27.0 0.20 0.30
SCCO 180119P00028000 P 01/19/18 28.0 0.25 0.35
SCCO 180119P00029000 P 01/19/18 29.0 0.35 0.45
SCCO 180119P00030000 P 01/19/18 30.0 0.45 0.55
SCCO 180119P00031000 P 01/19/18 31.0 0.55 0.70
SCCO 180119P00032000 P 01/19/18 32.0 0.70 0.85
SCCO 180119P00033000 P 01/19/18 33.0 0.90 1.05
SCCO 180119P00034000 P 01/19/18 34.0 1.15 1.30
SCCO 180119P00035000 P 01/19/18 35.0 1.45 1.60
SCCO 180119P00036000 P 01/19/18 36.0 1.80 2.00
SCCO 180119P00037000 P 01/19/18 37.0 2.20 2.35
SCCO 180119P00038000 P 01/19/18 38.0 2.65 2.90
SCCO 180119P00039000 P 01/19/18 39.0 3.10 3.40
SCCO 180119P00040000 P 01/19/18 40.0 3.70 4.00
SCCO 180119P00041000 P 01/19/18 41.0 4.40 4.80
SCCO 180119P00042000 P 01/19/18 42.0 5.10 5.40
SCCO 180119P00043000 P 01/19/18 43.0 5.90 6.20
SCCO 180119P00044000 P 01/19/18 44.0 6.70 7.00
SCCO 180119P00045000 P 01/19/18 45.0 7.50 7.80
SCCO 180119P00046000 P 01/19/18 46.0 8.30 8.70
SCCO 180119P00047000 P 01/19/18 47.0 9.30 9.70
SCCO 180119P00048000 P 01/19/18 48.0 10.30 10.60
SCCO 180119P00049000 P 01/19/18 49.0 11.10 11.60
SCCO 180119P00050000 P 01/19/18 50.0 12.20 12.60

OPRA data is delayed 15 minutes.