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 Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCCO 171020C00029000 C 10/20/17 29.0 9.90 10.30
SCCO 171020C00030000 C 10/20/17 30.0 8.90 9.30
SCCO 171020C00031000 C 10/20/17 31.0 7.90 8.30
SCCO 171020C00032000 C 10/20/17 32.0 7.00 7.30
SCCO 171020C00033000 C 10/20/17 33.0 6.00 6.30
SCCO 171020C00034000 C 10/20/17 34.0 5.00 5.40
SCCO 171020C00035000 C 10/20/17 35.0 4.10 4.40
SCCO 171020C00036000 C 10/20/17 36.0 3.20 3.50
SCCO 171020C00037000 C 10/20/17 37.0 2.40 2.60
SCCO 171020C00038000 C 10/20/17 38.0 1.60 1.85
SCCO 171020C00039000 C 10/20/17 39.0 1.00 1.25
SCCO 171020C00040000 C 10/20/17 40.0 0.60 0.70
SCCO 171020C00041000 C 10/20/17 41.0 0.30 0.40
SCCO 171020C00042000 C 10/20/17 42.0 0.10 0.20
SCCO 171020C00043000 C 10/20/17 43.0 0.05 0.10
SCCO 171020C00044000 C 10/20/17 44.0 0.00 0.05
SCCO 171020C00045000 C 10/20/17 45.0 0.00 0.05
SCCO 171020C00046000 C 10/20/17 46.0 0.00 0.05
SCCO 171020C00047000 C 10/20/17 47.0 0.00 0.05
SCCO 171020P00029000 P 10/20/17 29.0 0.00 0.05
SCCO 171020P00030000 P 10/20/17 30.0 0.00 0.05
SCCO 171020P00031000 P 10/20/17 31.0 0.00 0.05
SCCO 171020P00032000 P 10/20/17 32.0 0.00 0.10
SCCO 171020P00033000 P 10/20/17 33.0 0.00 0.10
SCCO 171020P00034000 P 10/20/17 34.0 0.00 0.10
SCCO 171020P00035000 P 10/20/17 35.0 0.05 0.15
SCCO 171020P00036000 P 10/20/17 36.0 0.15 0.25
SCCO 171020P00037000 P 10/20/17 37.0 0.35 0.45
SCCO 171020P00038000 P 10/20/17 38.0 0.55 0.70
SCCO 171020P00039000 P 10/20/17 39.0 0.95 1.10
SCCO 171020P00040000 P 10/20/17 40.0 1.45 1.65
SCCO 171020P00041000 P 10/20/17 41.0 2.15 2.35
SCCO 171020P00042000 P 10/20/17 42.0 2.95 3.20
SCCO 171020P00043000 P 10/20/17 43.0 3.80 4.10
SCCO 171020P00044000 P 10/20/17 44.0 4.80 5.10
SCCO 171020P00045000 P 10/20/17 45.0 5.80 6.20
SCCO 171020P00046000 P 10/20/17 46.0 6.80 7.10
SCCO 171020P00047000 P 10/20/17 47.0 7.80 8.10
SCCO 171117C00030000 C 11/17/17 30.0 9.00 9.40
SCCO 171117C00031000 C 11/17/17 31.0 8.00 8.50
SCCO 171117C00032000 C 11/17/17 32.0 7.00 7.40
SCCO 171117C00033000 C 11/17/17 33.0 6.10 6.50
SCCO 171117C00034000 C 11/17/17 34.0 5.20 5.60
SCCO 171117C00035000 C 11/17/17 35.0 4.30 4.70
SCCO 171117C00036000 C 11/17/17 36.0 3.50 3.80
SCCO 171117C00037000 C 11/17/17 37.0 2.75 3.10
SCCO 171117C00038000 C 11/17/17 38.0 2.10 2.35
SCCO 171117C00039000 C 11/17/17 39.0 1.50 1.75
SCCO 171117C00040000 C 11/17/17 40.0 1.05 1.25
SCCO 171117C00041000 C 11/17/17 41.0 0.70 0.90
SCCO 171117C00042000 C 11/17/17 42.0 0.45 0.55
SCCO 171117C00043000 C 11/17/17 43.0 0.25 0.40
SCCO 171117C00044000 C 11/17/17 44.0 0.15 0.25
SCCO 171117C00045000 C 11/17/17 45.0 0.10 0.20
SCCO 171117C00046000 C 11/17/17 46.0 0.05 0.10
SCCO 171117C00047000 C 11/17/17 47.0 0.00 0.05
SCCO 171117C00048000 C 11/17/17 48.0 0.00 0.05
SCCO 171117C00049000 C 11/17/17 49.0 0.00 0.05
SCCO 171117C00050000 C 11/17/17 50.0 0.00 0.05
SCCO 171117P00030000 P 11/17/17 30.0 0.05 0.15
SCCO 171117P00031000 P 11/17/17 31.0 0.05 0.15
SCCO 171117P00032000 P 11/17/17 32.0 0.10 0.20
SCCO 171117P00033000 P 11/17/17 33.0 0.15 0.25
SCCO 171117P00034000 P 11/17/17 34.0 0.25 0.35
SCCO 171117P00035000 P 11/17/17 35.0 0.40 0.50
SCCO 171117P00036000 P 11/17/17 36.0 0.55 0.65
SCCO 171117P00037000 P 11/17/17 37.0 0.80 0.95
SCCO 171117P00038000 P 11/17/17 38.0 1.10 1.25
SCCO 171117P00039000 P 11/17/17 39.0 1.50 1.70
SCCO 171117P00040000 P 11/17/17 40.0 2.05 2.20
SCCO 171117P00041000 P 11/17/17 41.0 2.65 2.90
SCCO 171117P00042000 P 11/17/17 42.0 3.30 3.60
SCCO 171117P00043000 P 11/17/17 43.0 4.10 4.50
SCCO 171117P00044000 P 11/17/17 44.0 5.00 5.40
SCCO 171117P00045000 P 11/17/17 45.0 5.90 6.20
SCCO 171117P00046000 P 11/17/17 46.0 6.90 7.30
SCCO 171117P00047000 P 11/17/17 47.0 7.90 8.20
SCCO 171117P00048000 P 11/17/17 48.0 8.80 9.20
SCCO 171117P00049000 P 11/17/17 49.0 9.80 10.30
SCCO 171117P00050000 P 11/17/17 50.0 10.80 11.20
SCCO 171215C00022000 C 12/15/17 22.0 16.90 17.30
SCCO 171215C00023000 C 12/15/17 23.0 15.90 16.30
SCCO 171215C00024000 C 12/15/17 24.0 14.90 15.30
SCCO 171215C00025000 C 12/15/17 25.0 13.90 14.30
SCCO 171215C00026000 C 12/15/17 26.0 12.90 13.30
SCCO 171215C00027000 C 12/15/17 27.0 12.00 12.40
SCCO 171215C00028000 C 12/15/17 28.0 10.90 11.40
SCCO 171215C00029000 C 12/15/17 29.0 10.00 10.50
SCCO 171215C00030000 C 12/15/17 30.0 9.00 9.50
SCCO 171215C00031000 C 12/15/17 31.0 8.10 8.50
SCCO 171215C00032000 C 12/15/17 32.0 7.20 7.50
SCCO 171215C00033000 C 12/15/17 33.0 6.20 6.60
SCCO 171215C00034000 C 12/15/17 34.0 5.40 5.70
SCCO 171215C00035000 C 12/15/17 35.0 4.50 4.90
SCCO 171215C00036000 C 12/15/17 36.0 3.70 4.10
SCCO 171215C00037000 C 12/15/17 37.0 3.10 3.40
SCCO 171215C00038000 C 12/15/17 38.0 2.40 2.70
SCCO 171215C00039000 C 12/15/17 39.0 1.90 2.10
SCCO 171215C00040000 C 12/15/17 40.0 1.40 1.60
SCCO 171215C00041000 C 12/15/17 41.0 1.00 1.20
SCCO 171215C00042000 C 12/15/17 42.0 0.70 0.85
SCCO 171215C00043000 C 12/15/17 43.0 0.50 0.60
SCCO 171215C00044000 C 12/15/17 44.0 0.30 0.45
SCCO 171215C00045000 C 12/15/17 45.0 0.20 0.30
SCCO 171215C00046000 C 12/15/17 46.0 0.10 0.20
SCCO 171215C00047000 C 12/15/17 47.0 0.05 0.15
SCCO 171215C00048000 C 12/15/17 48.0 0.05 0.10
SCCO 171215C00049000 C 12/15/17 49.0 0.00 0.10
SCCO 171215P00022000 P 12/15/17 22.0 0.00 0.05
SCCO 171215P00023000 P 12/15/17 23.0 0.00 0.05
SCCO 171215P00024000 P 12/15/17 24.0 0.00 0.05
SCCO 171215P00025000 P 12/15/17 25.0 0.00 0.10
SCCO 171215P00026000 P 12/15/17 26.0 0.00 0.10
SCCO 171215P00027000 P 12/15/17 27.0 0.05 0.15
SCCO 171215P00028000 P 12/15/17 28.0 0.05 0.15
SCCO 171215P00029000 P 12/15/17 29.0 0.05 0.15
SCCO 171215P00030000 P 12/15/17 30.0 0.10 0.20
SCCO 171215P00031000 P 12/15/17 31.0 0.15 0.25
SCCO 171215P00032000 P 12/15/17 32.0 0.20 0.30
SCCO 171215P00033000 P 12/15/17 33.0 0.30 0.40
SCCO 171215P00034000 P 12/15/17 34.0 0.45 0.55
SCCO 171215P00035000 P 12/15/17 35.0 0.60 0.70
SCCO 171215P00036000 P 12/15/17 36.0 0.80 0.95
SCCO 171215P00037000 P 12/15/17 37.0 1.10 1.25
SCCO 171215P00038000 P 12/15/17 38.0 1.40 1.55
SCCO 171215P00039000 P 12/15/17 39.0 1.85 2.05
SCCO 171215P00040000 P 12/15/17 40.0 2.35 2.55
SCCO 171215P00041000 P 12/15/17 41.0 2.95 3.20
SCCO 171215P00042000 P 12/15/17 42.0 3.60 3.80
SCCO 171215P00043000 P 12/15/17 43.0 4.30 4.60
SCCO 171215P00044000 P 12/15/17 44.0 5.20 5.50
SCCO 171215P00045000 P 12/15/17 45.0 6.00 6.30
SCCO 171215P00046000 P 12/15/17 46.0 6.90 7.30
SCCO 171215P00047000 P 12/15/17 47.0 7.90 8.30
SCCO 171215P00048000 P 12/15/17 48.0 8.80 9.30
SCCO 171215P00049000 P 12/15/17 49.0 9.80 10.20
SCCO 180119C00013000 C 01/19/18 13.0 25.80 26.30
SCCO 180119C00015000 C 01/19/18 15.0 23.80 24.30
SCCO 180119C00018000 C 01/19/18 18.0 20.80 21.40
SCCO 180119C00019000 C 01/19/18 19.0 19.80 20.30
SCCO 180119C00020000 C 01/19/18 20.0 18.80 19.40
SCCO 180119C00021000 C 01/19/18 21.0 17.90 18.30
SCCO 180119C00022000 C 01/19/18 22.0 16.90 17.40
SCCO 180119C00023000 C 01/19/18 23.0 15.90 16.40
SCCO 180119C00024000 C 01/19/18 24.0 14.90 15.40
SCCO 180119C00025000 C 01/19/18 25.0 13.90 14.40
SCCO 180119C00026000 C 01/19/18 26.0 13.00 13.40
SCCO 180119C00027000 C 01/19/18 27.0 11.90 12.40
SCCO 180119C00028000 C 01/19/18 28.0 11.00 11.40
SCCO 180119C00029000 C 01/19/18 29.0 10.00 10.60
SCCO 180119C00030000 C 01/19/18 30.0 9.00 9.50
SCCO 180119C00031000 C 01/19/18 31.0 8.10 8.70
SCCO 180119C00032000 C 01/19/18 32.0 7.30 7.70
SCCO 180119C00033000 C 01/19/18 33.0 6.40 6.80
SCCO 180119C00034000 C 01/19/18 34.0 5.60 6.10
SCCO 180119C00035000 C 01/19/18 35.0 4.80 5.20
SCCO 180119C00036000 C 01/19/18 36.0 4.10 4.40
SCCO 180119C00037000 C 01/19/18 37.0 3.40 3.70
SCCO 180119C00038000 C 01/19/18 38.0 2.80 3.10
SCCO 180119C00039000 C 01/19/18 39.0 2.25 2.45
SCCO 180119C00040000 C 01/19/18 40.0 1.80 2.00
SCCO 180119C00041000 C 01/19/18 41.0 1.35 1.55
SCCO 180119C00042000 C 01/19/18 42.0 1.05 1.20
SCCO 180119C00043000 C 01/19/18 43.0 0.75 0.90
SCCO 180119C00044000 C 01/19/18 44.0 0.60 0.70
SCCO 180119C00045000 C 01/19/18 45.0 0.40 0.50
SCCO 180119C00046000 C 01/19/18 46.0 0.25 0.40
SCCO 180119C00047000 C 01/19/18 47.0 0.15 0.30
SCCO 180119C00048000 C 01/19/18 48.0 0.10 0.20
SCCO 180119C00049000 C 01/19/18 49.0 0.05 0.15
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 0.05
SCCO 180119P00019000 P 01/19/18 19.0 0.00 0.05
SCCO 180119P00020000 P 01/19/18 20.0 0.00 0.05
SCCO 180119P00021000 P 01/19/18 21.0 0.00 0.10
SCCO 180119P00022000 P 01/19/18 22.0 0.00 0.10
SCCO 180119P00023000 P 01/19/18 23.0 0.00 0.10
SCCO 180119P00024000 P 01/19/18 24.0 0.00 0.10
SCCO 180119P00025000 P 01/19/18 25.0 0.00 0.15
SCCO 180119P00026000 P 01/19/18 26.0 0.05 0.15
SCCO 180119P00027000 P 01/19/18 27.0 0.10 0.20
SCCO 180119P00028000 P 01/19/18 28.0 0.10 0.20
SCCO 180119P00029000 P 01/19/18 29.0 0.15 0.25
SCCO 180119P00030000 P 01/19/18 30.0 0.20 0.30
SCCO 180119P00031000 P 01/19/18 31.0 0.25 0.40
SCCO 180119P00032000 P 01/19/18 32.0 0.35 0.50
SCCO 180119P00033000 P 01/19/18 33.0 0.50 0.60
SCCO 180119P00034000 P 01/19/18 34.0 0.65 0.75
SCCO 180119P00035000 P 01/19/18 35.0 0.85 0.95
SCCO 180119P00036000 P 01/19/18 36.0 1.10 1.20
SCCO 180119P00037000 P 01/19/18 37.0 1.40 1.55
SCCO 180119P00038000 P 01/19/18 38.0 1.75 1.90
SCCO 180119P00039000 P 01/19/18 39.0 2.20 2.35
SCCO 180119P00040000 P 01/19/18 40.0 2.70 2.85
SCCO 180119P00041000 P 01/19/18 41.0 3.30 3.50
SCCO 180119P00042000 P 01/19/18 42.0 3.90 4.10
SCCO 180119P00043000 P 01/19/18 43.0 4.60 4.90
SCCO 180119P00044000 P 01/19/18 44.0 5.30 5.70
SCCO 180119P00045000 P 01/19/18 45.0 6.20 6.60
SCCO 180119P00046000 P 01/19/18 46.0 7.10 7.40
SCCO 180119P00047000 P 01/19/18 47.0 8.00 8.40
SCCO 180119P00048000 P 01/19/18 48.0 8.90 9.30
SCCO 180119P00049000 P 01/19/18 49.0 9.80 10.30
SCCO 180119P00050000 P 01/19/18 50.0 10.80 11.30
SCCO 180316C00021000 C 03/16/18 21.0 17.80 18.40
SCCO 180316C00022000 C 03/16/18 22.0 16.80 17.50
SCCO 180316C00023000 C 03/16/18 23.0 15.80 16.50
SCCO 180316C00024000 C 03/16/18 24.0 14.90 15.40
SCCO 180316C00025000 C 03/16/18 25.0 13.90 14.40
SCCO 180316C00026000 C 03/16/18 26.0 12.90 13.60
SCCO 180316C00027000 C 03/16/18 27.0 12.10 12.50
SCCO 180316C00028000 C 03/16/18 28.0 11.10 11.70
SCCO 180316C00029000 C 03/16/18 29.0 10.10 10.60
SCCO 180316C00030000 C 03/16/18 30.0 9.20 9.80
SCCO 180316C00031000 C 03/16/18 31.0 8.50 8.80
SCCO 180316C00032000 C 03/16/18 32.0 7.60 8.00
SCCO 180316C00033000 C 03/16/18 33.0 6.80 7.10
SCCO 180316C00034000 C 03/16/18 34.0 6.00 6.30
SCCO 180316C00035000 C 03/16/18 35.0 5.30 5.60
SCCO 180316C00036000 C 03/16/18 36.0 4.50 4.90
SCCO 180316C00037000 C 03/16/18 37.0 3.90 4.20
SCCO 180316C00038000 C 03/16/18 38.0 3.30 3.60
SCCO 180316C00039000 C 03/16/18 39.0 2.80 3.00
SCCO 180316C00040000 C 03/16/18 40.0 2.30 2.50
SCCO 180316C00041000 C 03/16/18 41.0 1.90 2.15
SCCO 180316C00042000 C 03/16/18 42.0 1.55 1.70
SCCO 180316C00043000 C 03/16/18 43.0 1.25 1.40
SCCO 180316C00044000 C 03/16/18 44.0 0.95 1.10
SCCO 180316C00045000 C 03/16/18 45.0 0.75 0.90
SCCO 180316C00046000 C 03/16/18 46.0 0.60 0.70
SCCO 180316C00047000 C 03/16/18 47.0 0.45 0.55
SCCO 180316C00048000 C 03/16/18 48.0 0.30 0.45
SCCO 180316C00049000 C 03/16/18 49.0 0.25 0.35
SCCO 180316C00050000 C 03/16/18 50.0 0.15 0.30
SCCO 180316P00021000 P 03/16/18 21.0 0.00 0.15
SCCO 180316P00022000 P 03/16/18 22.0 0.00 0.15
SCCO 180316P00023000 P 03/16/18 23.0 0.05 0.15
SCCO 180316P00024000 P 03/16/18 24.0 0.10 0.20
SCCO 180316P00025000 P 03/16/18 25.0 0.10 0.20
SCCO 180316P00026000 P 03/16/18 26.0 0.15 0.25
SCCO 180316P00027000 P 03/16/18 27.0 0.20 0.30
SCCO 180316P00028000 P 03/16/18 28.0 0.25 0.35
SCCO 180316P00029000 P 03/16/18 29.0 0.30 0.45
SCCO 180316P00030000 P 03/16/18 30.0 0.40 0.55
SCCO 180316P00031000 P 03/16/18 31.0 0.55 0.65
SCCO 180316P00032000 P 03/16/18 32.0 0.65 0.80
SCCO 180316P00033000 P 03/16/18 33.0 0.85 1.00
SCCO 180316P00034000 P 03/16/18 34.0 1.05 1.20
SCCO 180316P00035000 P 03/16/18 35.0 1.30 1.45
SCCO 180316P00036000 P 03/16/18 36.0 1.55 1.80
SCCO 180316P00037000 P 03/16/18 37.0 1.95 2.10
SCCO 180316P00038000 P 03/16/18 38.0 2.30 2.50
SCCO 180316P00039000 P 03/16/18 39.0 2.80 3.00
SCCO 180316P00040000 P 03/16/18 40.0 3.10 3.50
SCCO 180316P00041000 P 03/16/18 41.0 3.80 4.10
SCCO 180316P00042000 P 03/16/18 42.0 4.40 4.70
SCCO 180316P00043000 P 03/16/18 43.0 5.10 5.40
SCCO 180316P00044000 P 03/16/18 44.0 5.80 6.10
SCCO 180316P00045000 P 03/16/18 45.0 6.60 6.90
SCCO 180316P00046000 P 03/16/18 46.0 7.40 7.70
SCCO 180316P00047000 P 03/16/18 47.0 8.20 8.60
SCCO 180316P00048000 P 03/16/18 48.0 9.00 9.50
SCCO 180316P00049000 P 03/16/18 49.0 10.00 10.50
SCCO 180316P00050000 P 03/16/18 50.0 10.90 11.40

OPRA data is delayed 15 minutes.