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 (2016-10-07)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCCO 161216C00014000 C 12/16/16 14.0 19.20 20.30
SCCO 161216C00015000 C 12/16/16 15.0 16.80 20.90
SCCO 161216C00016000 C 12/16/16 16.0 15.80 19.90
SCCO 161216C00017000 C 12/16/16 17.0 14.80 18.90
SCCO 161216C00018000 C 12/16/16 18.0 13.80 17.90
SCCO 161216C00019000 C 12/16/16 19.0 13.90 15.30
SCCO 161216C00020000 C 12/16/16 20.0 12.30 14.30
SCCO 161216C00021000 C 12/16/16 21.0 11.10 13.30
SCCO 161216C00022000 C 12/16/16 22.0 10.10 12.30
SCCO 161216C00023000 C 12/16/16 23.0 10.00 12.50
SCCO 161216C00024000 C 12/16/16 24.0 9.40 11.00
SCCO 161216C00025000 C 12/16/16 25.0 8.40 10.00
SCCO 161216C00026000 C 12/16/16 26.0 7.10 9.60
SCCO 161216C00027000 C 12/16/16 27.0 6.20 7.30
SCCO 161216C00028000 C 12/16/16 28.0 5.20 6.40
SCCO 161216C00029000 C 12/16/16 29.0 4.60 5.30
SCCO 161216C00030000 C 12/16/16 30.0 3.90 4.30
SCCO 161216C00031000 C 12/16/16 31.0 2.95 3.40
SCCO 161216C00032000 C 12/16/16 32.0 2.10 2.40
SCCO 161216C00033000 C 12/16/16 33.0 1.35 1.50
SCCO 161216C00034000 C 12/16/16 34.0 0.65 0.75
SCCO 161216C00035000 C 12/16/16 35.0 0.25 0.30
SCCO 161216C00036000 C 12/16/16 36.0 0.05 0.15
SCCO 161216C00037000 C 12/16/16 37.0 0.00 0.05
SCCO 161216C00038000 C 12/16/16 38.0 0.00 0.05
SCCO 161216C00039000 C 12/16/16 39.0 0.00 0.05
SCCO 161216C00040000 C 12/16/16 40.0 0.00 0.05
SCCO 161216P00014000 P 12/16/16 14.0 0.00 0.05
SCCO 161216P00015000 P 12/16/16 15.0 0.00 0.05
SCCO 161216P00016000 P 12/16/16 16.0 0.00 0.05
SCCO 161216P00017000 P 12/16/16 17.0 0.00 0.05
SCCO 161216P00018000 P 12/16/16 18.0 0.00 0.05
SCCO 161216P00019000 P 12/16/16 19.0 0.00 0.05
SCCO 161216P00020000 P 12/16/16 20.0 0.00 0.05
SCCO 161216P00021000 P 12/16/16 21.0 0.00 0.05
SCCO 161216P00022000 P 12/16/16 22.0 0.00 0.05
SCCO 161216P00023000 P 12/16/16 23.0 0.00 0.05
SCCO 161216P00024000 P 12/16/16 24.0 0.00 0.05
SCCO 161216P00025000 P 12/16/16 25.0 0.00 0.05
SCCO 161216P00026000 P 12/16/16 26.0 0.00 0.05
SCCO 161216P00027000 P 12/16/16 27.0 0.00 0.05
SCCO 161216P00028000 P 12/16/16 28.0 0.00 0.05
SCCO 161216P00029000 P 12/16/16 29.0 0.00 0.10
SCCO 161216P00030000 P 12/16/16 30.0 0.00 0.10
SCCO 161216P00031000 P 12/16/16 31.0 0.00 0.15
SCCO 161216P00032000 P 12/16/16 32.0 0.10 0.20
SCCO 161216P00033000 P 12/16/16 33.0 0.20 0.40
SCCO 161216P00034000 P 12/16/16 34.0 0.50 0.70
SCCO 161216P00035000 P 12/16/16 35.0 1.05 1.25
SCCO 161216P00036000 P 12/16/16 36.0 1.75 2.05
SCCO 161216P00037000 P 12/16/16 37.0 2.65 3.70
SCCO 161216P00038000 P 12/16/16 38.0 3.60 4.70
SCCO 161216P00039000 P 12/16/16 39.0 4.50 5.60
SCCO 161216P00040000 P 12/16/16 40.0 5.60 6.60
SCCO 170120C00013000 C 01/20/17 13.0 20.00 21.40
SCCO 170120C00014000 C 01/20/17 14.0 17.90 20.80
SCCO 170120C00015000 C 01/20/17 15.0 17.80 19.30
SCCO 170120C00016000 C 01/20/17 16.0 16.90 18.80
SCCO 170120C00017000 C 01/20/17 17.0 15.90 17.80
SCCO 170120C00018000 C 01/20/17 18.0 14.90 17.90
SCCO 170120C00019000 C 01/20/17 19.0 14.00 15.50
SCCO 170120C00020000 C 01/20/17 20.0 13.10 14.30
SCCO 170120C00021000 C 01/20/17 21.0 12.10 13.30
SCCO 170120C00022000 C 01/20/17 22.0 11.10 12.40
SCCO 170120C00023000 C 01/20/17 23.0 10.00 11.60
SCCO 170120C00024000 C 01/20/17 24.0 9.30 10.40
SCCO 170120C00025000 C 01/20/17 25.0 8.40 9.50
SCCO 170120C00026000 C 01/20/17 26.0 7.30 8.40
SCCO 170120C00027000 C 01/20/17 27.0 6.60 7.40
SCCO 170120C00028000 C 01/20/17 28.0 6.00 6.50
SCCO 170120C00029000 C 01/20/17 29.0 5.10 5.50
SCCO 170120C00030000 C 01/20/17 30.0 4.20 4.60
SCCO 170120C00031000 C 01/20/17 31.0 3.30 3.70
SCCO 170120C00032000 C 01/20/17 32.0 2.60 2.85
SCCO 170120C00033000 C 01/20/17 33.0 1.90 2.05
SCCO 170120C00034000 C 01/20/17 34.0 1.30 1.45
SCCO 170120C00035000 C 01/20/17 35.0 0.80 0.90
SCCO 170120C00036000 C 01/20/17 36.0 0.50 0.55
SCCO 170120C00037000 C 01/20/17 37.0 0.25 0.40
SCCO 170120C00038000 C 01/20/17 38.0 0.05 0.20
SCCO 170120C00039000 C 01/20/17 39.0 0.00 0.15
SCCO 170120C00040000 C 01/20/17 40.0 0.00 0.10
SCCO 170120C00041000 C 01/20/17 41.0 0.00 0.05
SCCO 170120C00042000 C 01/20/17 42.0 0.00 0.05
SCCO 170120C00045000 C 01/20/17 45.0 0.00 0.05
SCCO 170120P00013000 P 01/20/17 13.0 0.00 0.05
SCCO 170120P00014000 P 01/20/17 14.0 0.00 0.05
SCCO 170120P00015000 P 01/20/17 15.0 0.00 0.05
SCCO 170120P00016000 P 01/20/17 16.0 0.00 0.05
SCCO 170120P00017000 P 01/20/17 17.0 0.00 0.05
SCCO 170120P00018000 P 01/20/17 18.0 0.00 0.05
SCCO 170120P00019000 P 01/20/17 19.0 0.00 0.05
SCCO 170120P00020000 P 01/20/17 20.0 0.00 0.05
SCCO 170120P00021000 P 01/20/17 21.0 0.00 0.05
SCCO 170120P00022000 P 01/20/17 22.0 0.00 0.05
SCCO 170120P00023000 P 01/20/17 23.0 0.00 0.10
SCCO 170120P00024000 P 01/20/17 24.0 0.00 0.10
SCCO 170120P00025000 P 01/20/17 25.0 0.00 0.15
SCCO 170120P00026000 P 01/20/17 26.0 0.00 0.15
SCCO 170120P00027000 P 01/20/17 27.0 0.05 0.15
SCCO 170120P00028000 P 01/20/17 28.0 0.10 0.20
SCCO 170120P00029000 P 01/20/17 29.0 0.15 0.30
SCCO 170120P00030000 P 01/20/17 30.0 0.25 0.40
SCCO 170120P00031000 P 01/20/17 31.0 0.30 0.50
SCCO 170120P00032000 P 01/20/17 32.0 0.50 0.60
SCCO 170120P00033000 P 01/20/17 33.0 0.75 0.95
SCCO 170120P00034000 P 01/20/17 34.0 1.15 1.40
SCCO 170120P00035000 P 01/20/17 35.0 1.65 1.90
SCCO 170120P00036000 P 01/20/17 36.0 2.30 2.65
SCCO 170120P00037000 P 01/20/17 37.0 3.00 3.40
SCCO 170120P00038000 P 01/20/17 38.0 3.90 4.20
SCCO 170120P00039000 P 01/20/17 39.0 4.80 5.10
SCCO 170120P00040000 P 01/20/17 40.0 5.70 6.80
SCCO 170120P00041000 P 01/20/17 41.0 6.60 7.80
SCCO 170120P00042000 P 01/20/17 42.0 7.70 8.80
SCCO 170120P00045000 P 01/20/17 45.0 10.60 12.10
SCCO 170217C00020000 C 02/17/17 20.0 13.40 14.40
SCCO 170217C00021000 C 02/17/17 21.0 12.00 13.60
SCCO 170217C00022000 C 02/17/17 22.0 11.00 12.60
SCCO 170217C00023000 C 02/17/17 23.0 10.00 12.00
SCCO 170217C00024000 C 02/17/17 24.0 9.30 10.70
SCCO 170217C00025000 C 02/17/17 25.0 8.30 9.60
SCCO 170217C00026000 C 02/17/17 26.0 6.90 8.90
SCCO 170217C00027000 C 02/17/17 27.0 7.10 7.60
SCCO 170217C00028000 C 02/17/17 28.0 6.20 6.60
SCCO 170217C00029000 C 02/17/17 29.0 5.20 5.70
SCCO 170217C00030000 C 02/17/17 30.0 4.40 4.80
SCCO 170217C00031000 C 02/17/17 31.0 3.60 3.90
SCCO 170217C00032000 C 02/17/17 32.0 2.85 3.20
SCCO 170217C00033000 C 02/17/17 33.0 2.25 2.45
SCCO 170217C00034000 C 02/17/17 34.0 1.65 1.85
SCCO 170217C00035000 C 02/17/17 35.0 1.15 1.35
SCCO 170217C00036000 C 02/17/17 36.0 0.80 1.00
SCCO 170217C00037000 C 02/17/17 37.0 0.50 0.70
SCCO 170217C00038000 C 02/17/17 38.0 0.35 0.45
SCCO 170217C00039000 C 02/17/17 39.0 0.20 0.35
SCCO 170217C00040000 C 02/17/17 40.0 0.05 0.25
SCCO 170217P00020000 P 02/17/17 20.0 0.00 0.10
SCCO 170217P00021000 P 02/17/17 21.0 0.00 0.10
SCCO 170217P00022000 P 02/17/17 22.0 0.00 0.15
SCCO 170217P00023000 P 02/17/17 23.0 0.00 0.15
SCCO 170217P00024000 P 02/17/17 24.0 0.00 0.20
SCCO 170217P00025000 P 02/17/17 25.0 0.10 0.25
SCCO 170217P00026000 P 02/17/17 26.0 0.15 0.30
SCCO 170217P00027000 P 02/17/17 27.0 0.15 0.35
SCCO 170217P00028000 P 02/17/17 28.0 0.25 0.45
SCCO 170217P00029000 P 02/17/17 29.0 0.35 0.55
SCCO 170217P00030000 P 02/17/17 30.0 0.45 0.65
SCCO 170217P00031000 P 02/17/17 31.0 0.65 0.85
SCCO 170217P00032000 P 02/17/17 32.0 0.90 1.15
SCCO 170217P00033000 P 02/17/17 33.0 1.20 1.45
SCCO 170217P00034000 P 02/17/17 34.0 1.60 1.90
SCCO 170217P00035000 P 02/17/17 35.0 2.10 2.40
SCCO 170217P00036000 P 02/17/17 36.0 2.70 3.00
SCCO 170217P00037000 P 02/17/17 37.0 3.40 3.80
SCCO 170217P00038000 P 02/17/17 38.0 4.10 4.60
SCCO 170217P00039000 P 02/17/17 39.0 5.00 5.40
SCCO 170217P00040000 P 02/17/17 40.0 5.90 6.30
SCCO 170317C00014000 C 03/17/17 14.0 19.30 20.80
SCCO 170317C00015000 C 03/17/17 15.0 17.20 20.00
SCCO 170317C00016000 C 03/17/17 16.0 16.60 18.40
SCCO 170317C00017000 C 03/17/17 17.0 16.00 17.40
SCCO 170317C00018000 C 03/17/17 18.0 14.90 16.40
SCCO 170317C00019000 C 03/17/17 19.0 13.70 15.40
SCCO 170317C00020000 C 03/17/17 20.0 13.00 14.60
SCCO 170317C00021000 C 03/17/17 21.0 12.00 13.40
SCCO 170317C00022000 C 03/17/17 22.0 11.00 12.60
SCCO 170317C00023000 C 03/17/17 23.0 10.20 11.50
SCCO 170317C00024000 C 03/17/17 24.0 9.30 10.50
SCCO 170317C00025000 C 03/17/17 25.0 8.70 9.50
SCCO 170317C00026000 C 03/17/17 26.0 8.10 8.60
SCCO 170317C00027000 C 03/17/17 27.0 7.20 7.60
SCCO 170317C00028000 C 03/17/17 28.0 6.30 6.70
SCCO 170317C00029000 C 03/17/17 29.0 5.40 5.80
SCCO 170317C00030000 C 03/17/17 30.0 4.60 5.00
SCCO 170317C00031000 C 03/17/17 31.0 3.80 4.20
SCCO 170317C00032000 C 03/17/17 32.0 3.10 3.50
SCCO 170317C00033000 C 03/17/17 33.0 2.50 2.75
SCCO 170317C00034000 C 03/17/17 34.0 1.90 2.15
SCCO 170317C00035000 C 03/17/17 35.0 1.45 1.70
SCCO 170317C00036000 C 03/17/17 36.0 1.05 1.20
SCCO 170317C00037000 C 03/17/17 37.0 0.75 1.00
SCCO 170317C00038000 C 03/17/17 38.0 0.50 0.75
SCCO 170317C00039000 C 03/17/17 39.0 0.35 0.55
SCCO 170317C00040000 C 03/17/17 40.0 0.20 0.40
SCCO 170317P00014000 P 03/17/17 14.0 0.00 0.05
SCCO 170317P00015000 P 03/17/17 15.0 0.00 0.05
SCCO 170317P00016000 P 03/17/17 16.0 0.00 0.05
SCCO 170317P00017000 P 03/17/17 17.0 0.00 0.05
SCCO 170317P00018000 P 03/17/17 18.0 0.00 0.10
SCCO 170317P00019000 P 03/17/17 19.0 0.00 0.10
SCCO 170317P00020000 P 03/17/17 20.0 0.00 0.15
SCCO 170317P00021000 P 03/17/17 21.0 0.00 0.15
SCCO 170317P00022000 P 03/17/17 22.0 0.00 0.20
SCCO 170317P00023000 P 03/17/17 23.0 0.05 0.25
SCCO 170317P00024000 P 03/17/17 24.0 0.10 0.25
SCCO 170317P00025000 P 03/17/17 25.0 0.15 0.30
SCCO 170317P00026000 P 03/17/17 26.0 0.20 0.45
SCCO 170317P00027000 P 03/17/17 27.0 0.25 0.55
SCCO 170317P00028000 P 03/17/17 28.0 0.40 0.65
SCCO 170317P00029000 P 03/17/17 29.0 0.45 0.75
SCCO 170317P00030000 P 03/17/17 30.0 0.70 0.85
SCCO 170317P00031000 P 03/17/17 31.0 0.90 1.15
SCCO 170317P00032000 P 03/17/17 32.0 1.15 1.45
SCCO 170317P00033000 P 03/17/17 33.0 1.50 1.80
SCCO 170317P00034000 P 03/17/17 34.0 1.90 2.25
SCCO 170317P00035000 P 03/17/17 35.0 2.35 2.75
SCCO 170317P00036000 P 03/17/17 36.0 3.00 3.40
SCCO 170317P00037000 P 03/17/17 37.0 3.60 4.10
SCCO 170317P00038000 P 03/17/17 38.0 4.40 4.80
SCCO 170317P00039000 P 03/17/17 39.0 5.20 5.60
SCCO 170317P00040000 P 03/17/17 40.0 5.90 6.50
SCCO 170616C00015000 C 06/16/17 15.0 18.30 19.50
SCCO 170616C00016000 C 06/16/17 16.0 16.90 18.50
SCCO 170616C00017000 C 06/16/17 17.0 15.90 17.60
SCCO 170616C00018000 C 06/16/17 18.0 14.60 16.50
SCCO 170616C00019000 C 06/16/17 19.0 14.00 15.50
SCCO 170616C00020000 C 06/16/17 20.0 13.00 14.50
SCCO 170616C00021000 C 06/16/17 21.0 11.60 14.10
SCCO 170616C00022000 C 06/16/17 22.0 11.10 12.60
SCCO 170616C00023000 C 06/16/17 23.0 11.10 11.60
SCCO 170616C00024000 C 06/16/17 24.0 10.20 10.70
SCCO 170616C00025000 C 06/16/17 25.0 9.20 9.90
SCCO 170616C00026000 C 06/16/17 26.0 8.30 9.00
SCCO 170616C00027000 C 06/16/17 27.0 7.50 8.10
SCCO 170616C00028000 C 06/16/17 28.0 6.60 7.20
SCCO 170616C00029000 C 06/16/17 29.0 5.80 6.40
SCCO 170616C00030000 C 06/16/17 30.0 5.10 5.60
SCCO 170616C00031000 C 06/16/17 31.0 4.40 4.90
SCCO 170616C00032000 C 06/16/17 32.0 3.80 4.20
SCCO 170616C00033000 C 06/16/17 33.0 3.30 3.60
SCCO 170616C00034000 C 06/16/17 34.0 2.75 3.00
SCCO 170616C00035000 C 06/16/17 35.0 2.25 2.50
SCCO 170616C00036000 C 06/16/17 36.0 1.85 2.05
SCCO 170616C00037000 C 06/16/17 37.0 1.35 1.70
SCCO 170616C00038000 C 06/16/17 38.0 1.05 1.40
SCCO 170616C00039000 C 06/16/17 39.0 0.80 1.10
SCCO 170616C00040000 C 06/16/17 40.0 0.60 0.90
SCCO 170616C00041000 C 06/16/17 41.0 0.45 0.80
SCCO 170616C00042000 C 06/16/17 42.0 0.25 0.65
SCCO 170616P00015000 P 06/16/17 15.0 0.00 0.15
SCCO 170616P00016000 P 06/16/17 16.0 0.00 0.15
SCCO 170616P00017000 P 06/16/17 17.0 0.00 0.20
SCCO 170616P00018000 P 06/16/17 18.0 0.05 0.20
SCCO 170616P00019000 P 06/16/17 19.0 0.05 0.30
SCCO 170616P00020000 P 06/16/17 20.0 0.10 0.35
SCCO 170616P00021000 P 06/16/17 21.0 0.15 0.40
SCCO 170616P00022000 P 06/16/17 22.0 0.20 0.45
SCCO 170616P00023000 P 06/16/17 23.0 0.25 0.55
SCCO 170616P00024000 P 06/16/17 24.0 0.35 0.65
SCCO 170616P00025000 P 06/16/17 25.0 0.45 0.75
SCCO 170616P00026000 P 06/16/17 26.0 0.55 0.90
SCCO 170616P00027000 P 06/16/17 27.0 0.75 1.00
SCCO 170616P00028000 P 06/16/17 28.0 0.95 1.20
SCCO 170616P00029000 P 06/16/17 29.0 1.10 1.40
SCCO 170616P00030000 P 06/16/17 30.0 1.40 1.70
SCCO 170616P00031000 P 06/16/17 31.0 1.65 2.00
SCCO 170616P00032000 P 06/16/17 32.0 2.00 2.20
SCCO 170616P00033000 P 06/16/17 33.0 2.40 2.65
SCCO 170616P00034000 P 06/16/17 34.0 2.85 3.10
SCCO 170616P00035000 P 06/16/17 35.0 3.30 3.60
SCCO 170616P00036000 P 06/16/17 36.0 3.80 4.20
SCCO 170616P00037000 P 06/16/17 37.0 4.50 4.90
SCCO 170616P00038000 P 06/16/17 38.0 5.10 5.70
SCCO 170616P00039000 P 06/16/17 39.0 5.90 6.40
SCCO 170616P00040000 P 06/16/17 40.0 6.60 7.20
SCCO 170616P00041000 P 06/16/17 41.0 7.30 8.00
SCCO 170616P00042000 P 06/16/17 42.0 8.30 8.80
SCCO 180119C00013000 C 01/19/18 13.0 20.10 21.60
SCCO 180119C00015000 C 01/19/18 15.0 17.70 19.80
SCCO 180119C00018000 C 01/19/18 18.0 14.30 18.20
SCCO 180119C00020000 C 01/19/18 20.0 13.50 15.10
SCCO 180119C00023000 C 01/19/18 23.0 10.80 12.70
SCCO 180119C00025000 C 01/19/18 25.0 9.00 11.20
SCCO 180119C00027000 C 01/19/18 27.0 7.40 9.30
SCCO 180119C00030000 C 01/19/18 30.0 5.50 7.50
SCCO 180119C00032000 C 01/19/18 32.0 4.60 5.70
SCCO 180119C00035000 C 01/19/18 35.0 3.40 4.10
SCCO 180119C00037000 C 01/19/18 37.0 2.50 3.20
SCCO 180119C00040000 C 01/19/18 40.0 1.15 2.25
SCCO 180119C00045000 C 01/19/18 45.0 0.40 1.30
SCCO 180119P00013000 P 01/19/18 13.0 0.00 0.40
SCCO 180119P00015000 P 01/19/18 15.0 0.05 0.55
SCCO 180119P00018000 P 01/19/18 18.0 0.25 0.65
SCCO 180119P00020000 P 01/19/18 20.0 0.30 1.05
SCCO 180119P00023000 P 01/19/18 23.0 0.60 1.35
SCCO 180119P00025000 P 01/19/18 25.0 1.05 1.70
SCCO 180119P00027000 P 01/19/18 27.0 1.35 2.15
SCCO 180119P00030000 P 01/19/18 30.0 2.15 3.20
SCCO 180119P00032000 P 01/19/18 32.0 2.80 4.10
SCCO 180119P00035000 P 01/19/18 35.0 4.30 5.60
SCCO 180119P00037000 P 01/19/18 37.0 5.20 6.90
SCCO 180119P00040000 P 01/19/18 40.0 7.30 9.00
SCCO 180119P00045000 P 01/19/18 45.0 11.00 13.00

OPRA data is delayed 15 minutes.