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 (2017-02-03)Premium Content


As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SDRL 170303C00000500 C 03/03/17 0.5 0.00 3.60
SDRL 170303C00001000 C 03/03/17 1.0 0.00 3.10
SDRL 170303C00001500 C 03/03/17 1.5 0.35 0.60
SDRL 170303C00002000 C 03/03/17 2.0 0.15 0.20
SDRL 170303C00002500 C 03/03/17 2.5 0.00 0.05
SDRL 170303C00003000 C 03/03/17 3.0 0.00 0.05
SDRL 170303C00003500 C 03/03/17 3.5 0.00 0.05
SDRL 170303C00004000 C 03/03/17 4.0 0.00 0.10
SDRL 170303C00004500 C 03/03/17 4.5 0.00 0.05
SDRL 170303C00005000 C 03/03/17 5.0 0.00 0.05
SDRL 170303C00005500 C 03/03/17 5.5 0.00 0.05
SDRL 170303C00006000 C 03/03/17 6.0 0.00 0.05
SDRL 170303C00006500 C 03/03/17 6.5 0.00 0.05
SDRL 170303P00000500 P 03/03/17 0.5 0.00 0.05
SDRL 170303P00001000 P 03/03/17 1.0 0.00 0.05
SDRL 170303P00001500 P 03/03/17 1.5 0.00 0.10
SDRL 170303P00002000 P 03/03/17 2.0 0.15 0.20
SDRL 170303P00002500 P 03/03/17 2.5 0.45 0.70
SDRL 170303P00003000 P 03/03/17 3.0 0.75 1.25
SDRL 170303P00003500 P 03/03/17 3.5 1.30 1.60
SDRL 170303P00004000 P 03/03/17 4.0 1.90 2.25
SDRL 170303P00004500 P 03/03/17 4.5 2.40 2.85
SDRL 170303P00005000 P 03/03/17 5.0 2.75 3.40
SDRL 170303P00005500 P 03/03/17 5.5 3.40 3.90
SDRL 170303P00006000 P 03/03/17 6.0 3.90 4.80
SDRL 170303P00006500 P 03/03/17 6.5 4.40 5.30
SDRL 170310C00000500 C 03/10/17 0.5 0.25 2.70
SDRL 170310C00001000 C 03/10/17 1.0 0.75 1.25
SDRL 170310C00001500 C 03/10/17 1.5 0.20 0.80
SDRL 170310C00002000 C 03/10/17 2.0 0.20 0.25
SDRL 170310C00002500 C 03/10/17 2.5 0.00 0.10
SDRL 170310C00003000 C 03/10/17 3.0 0.00 0.05
SDRL 170310C00003500 C 03/10/17 3.5 0.00 0.10
SDRL 170310C00004000 C 03/10/17 4.0 0.00 0.05
SDRL 170310C00004500 C 03/10/17 4.5 0.00 0.10
SDRL 170310C00005000 C 03/10/17 5.0 0.00 0.05
SDRL 170310C00005500 C 03/10/17 5.5 0.00 0.05
SDRL 170310C00006000 C 03/10/17 6.0 0.00 0.05
SDRL 170310C00007000 C 03/10/17 7.0 0.00 4.90
SDRL 170310P00000500 P 03/10/17 0.5 0.00 0.05
SDRL 170310P00001000 P 03/10/17 1.0 0.00 0.10
SDRL 170310P00001500 P 03/10/17 1.5 0.00 0.10
SDRL 170310P00002000 P 03/10/17 2.0 0.15 0.30
SDRL 170310P00002500 P 03/10/17 2.5 0.35 0.85
SDRL 170310P00003000 P 03/10/17 3.0 0.80 1.30
SDRL 170310P00003500 P 03/10/17 3.5 1.15 2.00
SDRL 170310P00004000 P 03/10/17 4.0 1.80 2.30
SDRL 170310P00004500 P 03/10/17 4.5 2.25 2.85
SDRL 170310P00005000 P 03/10/17 5.0 2.75 3.40
SDRL 170310P00005500 P 03/10/17 5.5 3.20 3.90
SDRL 170310P00006000 P 03/10/17 6.0 3.60 4.40
SDRL 170310P00007000 P 03/10/17 7.0 3.00 7.40
SDRL 170317C00000500 C 03/17/17 0.5 1.40 1.60
SDRL 170317C00001000 C 03/17/17 1.0 0.95 1.10
SDRL 170317C00001500 C 03/17/17 1.5 0.45 0.65
SDRL 170317C00002000 C 03/17/17 2.0 0.20 0.30
SDRL 170317C00002500 C 03/17/17 2.5 0.05 0.10
SDRL 170317C00003000 C 03/17/17 3.0 0.00 0.05
SDRL 170317C00003500 C 03/17/17 3.5 0.00 0.05
SDRL 170317C00004000 C 03/17/17 4.0 0.00 0.05
SDRL 170317C00004500 C 03/17/17 4.5 0.00 0.10
SDRL 170317C00005000 C 03/17/17 5.0 0.00 0.05
SDRL 170317C00005500 C 03/17/17 5.5 0.00 0.05
SDRL 170317C00006000 C 03/17/17 6.0 0.00 0.05
SDRL 170317C00007000 C 03/17/17 7.0 0.00 0.05
SDRL 170317C00008000 C 03/17/17 8.0 0.00 0.05
SDRL 170317P00000500 P 03/17/17 0.5 0.00 0.05
SDRL 170317P00001000 P 03/17/17 1.0 0.00 0.05
SDRL 170317P00001500 P 03/17/17 1.5 0.10 0.15
SDRL 170317P00002000 P 03/17/17 2.0 0.25 0.35
SDRL 170317P00002500 P 03/17/17 2.5 0.55 0.70
SDRL 170317P00003000 P 03/17/17 3.0 1.00 1.20
SDRL 170317P00003500 P 03/17/17 3.5 1.50 1.70
SDRL 170317P00004000 P 03/17/17 4.0 1.95 2.20
SDRL 170317P00004500 P 03/17/17 4.5 2.45 2.70
SDRL 170317P00005000 P 03/17/17 5.0 2.95 3.20
SDRL 170317P00005500 P 03/17/17 5.5 3.40 3.70
SDRL 170317P00006000 P 03/17/17 6.0 3.90 4.20
SDRL 170317P00007000 P 03/17/17 7.0 4.90 5.20
SDRL 170317P00008000 P 03/17/17 8.0 5.90 6.20
SDRL 170324C00000500 C 03/24/17 0.5 1.20 1.75
SDRL 170324C00001000 C 03/24/17 1.0 0.75 1.25
SDRL 170324C00001500 C 03/24/17 1.5 0.45 0.65
SDRL 170324C00002000 C 03/24/17 2.0 0.20 0.35
SDRL 170324C00002500 C 03/24/17 2.5 0.05 0.15
SDRL 170324C00003000 C 03/24/17 3.0 0.00 0.10
SDRL 170324C00003500 C 03/24/17 3.5 0.00 0.10
SDRL 170324C00004000 C 03/24/17 4.0 0.00 0.10
SDRL 170324C00005000 C 03/24/17 5.0 0.00 4.90
SDRL 170324C00006000 C 03/24/17 6.0 0.00 4.90
SDRL 170324C00007000 C 03/24/17 7.0 0.00 4.90
SDRL 170324P00000500 P 03/24/17 0.5 0.00 0.10
SDRL 170324P00001000 P 03/24/17 1.0 0.00 0.10
SDRL 170324P00001500 P 03/24/17 1.5 0.05 0.15
SDRL 170324P00002000 P 03/24/17 2.0 0.30 0.40
SDRL 170324P00002500 P 03/24/17 2.5 0.60 0.75
SDRL 170324P00003000 P 03/24/17 3.0 1.00 1.25
SDRL 170324P00003500 P 03/24/17 3.5 1.30 1.85
SDRL 170324P00004000 P 03/24/17 4.0 1.85 2.20
SDRL 170324P00005000 P 03/24/17 5.0 1.00 5.50
SDRL 170324P00006000 P 03/24/17 6.0 2.00 6.40
SDRL 170324P00007000 P 03/24/17 7.0 3.00 7.40
SDRL 170331C00000500 C 03/31/17 0.5 0.10 3.60
SDRL 170331C00001000 C 03/31/17 1.0 0.75 1.25
SDRL 170331C00001500 C 03/31/17 1.5 0.45 0.70
SDRL 170331C00002000 C 03/31/17 2.0 0.20 0.40
SDRL 170331C00002500 C 03/31/17 2.5 0.05 0.20
SDRL 170331C00003000 C 03/31/17 3.0 0.00 0.10
SDRL 170331C00003500 C 03/31/17 3.5 0.00 0.10
SDRL 170331P00000500 P 03/31/17 0.5 0.00 0.05
SDRL 170331P00001000 P 03/31/17 1.0 0.00 0.10
SDRL 170331P00001500 P 03/31/17 1.5 0.05 0.20
SDRL 170331P00002000 P 03/31/17 2.0 0.35 0.45
SDRL 170331P00002500 P 03/31/17 2.5 0.60 0.85
SDRL 170331P00003000 P 03/31/17 3.0 1.00 1.20
SDRL 170331P00003500 P 03/31/17 3.5 1.35 1.85
SDRL 170407C00000500 C 04/07/17 0.5 0.65 2.70
SDRL 170407C00001000 C 04/07/17 1.0 0.25 1.80
SDRL 170407C00001500 C 04/07/17 1.5 0.35 0.75
SDRL 170407C00002000 C 04/07/17 2.0 0.15 0.50
SDRL 170407C00002500 C 04/07/17 2.5 0.00 0.30
SDRL 170407C00003000 C 04/07/17 3.0 0.00 0.20
SDRL 170407C00003500 C 04/07/17 3.5 0.00 0.20
SDRL 170407C00004000 C 04/07/17 4.0 0.00 0.10
SDRL 170407C00005000 C 04/07/17 5.0 0.00 0.30
SDRL 170407C00006000 C 04/07/17 6.0 0.00 1.75
SDRL 170407C00007000 C 04/07/17 7.0 0.00 0.30
SDRL 170407P00000500 P 04/07/17 0.5 0.00 0.05
SDRL 170407P00001000 P 04/07/17 1.0 0.00 0.20
SDRL 170407P00001500 P 04/07/17 1.5 0.00 0.35
SDRL 170407P00002000 P 04/07/17 2.0 0.30 0.55
SDRL 170407P00002500 P 04/07/17 2.5 0.60 0.90
SDRL 170407P00003000 P 04/07/17 3.0 1.00 1.45
SDRL 170407P00003500 P 04/07/17 3.5 1.40 1.80
SDRL 170407P00004000 P 04/07/17 4.0 1.75 2.55
SDRL 170407P00005000 P 04/07/17 5.0 2.80 3.70
SDRL 170407P00006000 P 04/07/17 6.0 1.70 5.90
SDRL 170407P00007000 P 04/07/17 7.0 2.75 6.80
SDRL 170421C00000500 C 04/21/17 0.5 1.40 1.60
SDRL 170421C00001000 C 04/21/17 1.0 0.85 1.10
SDRL 170421C00001500 C 04/21/17 1.5 0.60 0.75
SDRL 170421C00002000 C 04/21/17 2.0 0.30 0.45
SDRL 170421C00002500 C 04/21/17 2.5 0.20 0.25
SDRL 170421C00003000 C 04/21/17 3.0 0.10 0.15
SDRL 170421C00003500 C 04/21/17 3.5 0.05 0.15
SDRL 170421C00004000 C 04/21/17 4.0 0.00 0.10
SDRL 170421C00004500 C 04/21/17 4.5 0.00 0.05
SDRL 170421C00005000 C 04/21/17 5.0 0.00 0.10
SDRL 170421C00005500 C 04/21/17 5.5 0.00 0.05
SDRL 170421C00006000 C 04/21/17 6.0 0.00 0.05
SDRL 170421C00007000 C 04/21/17 7.0 0.00 0.05
SDRL 170421C00008000 C 04/21/17 8.0 0.00 0.05
SDRL 170421P00000500 P 04/21/17 0.5 0.00 0.05
SDRL 170421P00001000 P 04/21/17 1.0 0.05 0.15
SDRL 170421P00001500 P 04/21/17 1.5 0.20 0.30
SDRL 170421P00002000 P 04/21/17 2.0 0.45 0.55
SDRL 170421P00002500 P 04/21/17 2.5 0.80 0.95
SDRL 170421P00003000 P 04/21/17 3.0 1.20 1.35
SDRL 170421P00003500 P 04/21/17 3.5 1.60 1.80
SDRL 170421P00004000 P 04/21/17 4.0 2.10 2.30
SDRL 170421P00004500 P 04/21/17 4.5 2.50 2.80
SDRL 170421P00005000 P 04/21/17 5.0 3.10 3.30
SDRL 170421P00005500 P 04/21/17 5.5 3.50 3.80
SDRL 170421P00006000 P 04/21/17 6.0 4.00 4.30
SDRL 170421P00007000 P 04/21/17 7.0 5.00 5.30
SDRL 170421P00008000 P 04/21/17 8.0 6.00 6.30
SDRL 170721C00000500 C 07/21/17 0.5 1.20 2.70
SDRL 170721C00001000 C 07/21/17 1.0 0.95 1.10
SDRL 170721C00001500 C 07/21/17 1.5 0.60 0.90
SDRL 170721C00002000 C 07/21/17 2.0 0.45 0.60
SDRL 170721C00002500 C 07/21/17 2.5 0.35 0.45
SDRL 170721C00003000 C 07/21/17 3.0 0.25 0.35
SDRL 170721C00003500 C 07/21/17 3.5 0.10 0.35
SDRL 170721C00004000 C 07/21/17 4.0 0.15 0.25
SDRL 170721C00004500 C 07/21/17 4.5 0.10 0.15
SDRL 170721C00005000 C 07/21/17 5.0 0.00 0.15
SDRL 170721C00005500 C 07/21/17 5.5 0.05 0.20
SDRL 170721C00006000 C 07/21/17 6.0 0.00 0.10
SDRL 170721C00007000 C 07/21/17 7.0 0.00 0.15
SDRL 170721C00008000 C 07/21/17 8.0 0.00 0.15
SDRL 170721P00000500 P 07/21/17 0.5 0.00 0.15
SDRL 170721P00001000 P 07/21/17 1.0 0.10 0.30
SDRL 170721P00001500 P 07/21/17 1.5 0.40 0.55
SDRL 170721P00002000 P 07/21/17 2.0 0.75 0.85
SDRL 170721P00002500 P 07/21/17 2.5 1.10 1.25
SDRL 170721P00003000 P 07/21/17 3.0 1.40 1.65
SDRL 170721P00003500 P 07/21/17 3.5 1.85 2.25
SDRL 170721P00004000 P 07/21/17 4.0 2.30 2.65
SDRL 170721P00004500 P 07/21/17 4.5 2.80 3.20
SDRL 170721P00005000 P 07/21/17 5.0 3.20 3.60
SDRL 170721P00005500 P 07/21/17 5.5 3.70 4.10
SDRL 170721P00006000 P 07/21/17 6.0 4.10 4.60
SDRL 170721P00007000 P 07/21/17 7.0 5.10 5.60
SDRL 170721P00008000 P 07/21/17 8.0 6.20 6.50
SDRL 171020C00000500 C 10/20/17 0.5 1.20 1.60
SDRL 171020C00001000 C 10/20/17 1.0 1.00 1.20
SDRL 171020C00001500 C 10/20/17 1.5 0.70 0.95
SDRL 171020C00002000 C 10/20/17 2.0 0.45 0.70
SDRL 171020C00002500 C 10/20/17 2.5 0.30 0.65
SDRL 171020C00003000 C 10/20/17 3.0 0.20 0.55
SDRL 171020C00003500 C 10/20/17 3.5 0.15 0.35
SDRL 171020C00004000 C 10/20/17 4.0 0.10 0.40
SDRL 171020C00004500 C 10/20/17 4.5 0.10 0.20
SDRL 171020C00005000 C 10/20/17 5.0 0.05 0.20
SDRL 171020C00005500 C 10/20/17 5.5 0.00 0.30
SDRL 171020C00006000 C 10/20/17 6.0 0.00 0.25
SDRL 171020C00007000 C 10/20/17 7.0 0.00 0.25
SDRL 171020C00008000 C 10/20/17 8.0 0.00 0.35
SDRL 171020P00000500 P 10/20/17 0.5 0.05 0.20
SDRL 171020P00001000 P 10/20/17 1.0 0.25 0.40
SDRL 171020P00001500 P 10/20/17 1.5 0.65 0.75
SDRL 171020P00002000 P 10/20/17 2.0 0.85 1.10
SDRL 171020P00002500 P 10/20/17 2.5 1.20 1.60
SDRL 171020P00003000 P 10/20/17 3.0 1.60 1.95
SDRL 171020P00003500 P 10/20/17 3.5 2.05 2.40
SDRL 171020P00004000 P 10/20/17 4.0 2.50 2.85
SDRL 171020P00004500 P 10/20/17 4.5 2.90 3.50
SDRL 171020P00005000 P 10/20/17 5.0 3.30 3.90
SDRL 171020P00005500 P 10/20/17 5.5 3.90 4.20
SDRL 171020P00006000 P 10/20/17 6.0 4.30 4.90
SDRL 171020P00007000 P 10/20/17 7.0 5.20 5.80
SDRL 171020P00008000 P 10/20/17 8.0 6.20 6.70
SDRL 180119C00000500 C 01/19/18 0.5 1.35 1.65
SDRL 180119C00001000 C 01/19/18 1.0 1.00 1.25
SDRL 180119C00001500 C 01/19/18 1.5 0.75 0.90
SDRL 180119C00002000 C 01/19/18 2.0 0.60 0.80
SDRL 180119C00002500 C 01/19/18 2.5 0.45 0.55
SDRL 180119C00003000 C 01/19/18 3.0 0.40 0.45
SDRL 180119C00003500 C 01/19/18 3.5 0.25 0.45
SDRL 180119C00004000 C 01/19/18 4.0 0.25 0.40
SDRL 180119C00004500 C 01/19/18 4.5 0.10 0.30
SDRL 180119C00005000 C 01/19/18 5.0 0.15 0.25
SDRL 180119C00005500 C 01/19/18 5.5 0.10 0.20
SDRL 180119C00007000 C 01/19/18 7.0 0.05 0.15
SDRL 180119C00010000 C 01/19/18 10.0 0.00 0.05
SDRL 180119C00012000 C 01/19/18 12.0 0.00 0.05
SDRL 180119P00000500 P 01/19/18 0.5 0.10 0.20
SDRL 180119P00001000 P 01/19/18 1.0 0.40 0.45
SDRL 180119P00001500 P 01/19/18 1.5 0.75 0.80
SDRL 180119P00002000 P 01/19/18 2.0 1.00 1.15
SDRL 180119P00002500 P 01/19/18 2.5 1.50 1.70
SDRL 180119P00003000 P 01/19/18 3.0 1.75 2.00
SDRL 180119P00003500 P 01/19/18 3.5 2.10 2.65
SDRL 180119P00004000 P 01/19/18 4.0 2.65 2.85
SDRL 180119P00004500 P 01/19/18 4.5 3.00 3.40
SDRL 180119P00005000 P 01/19/18 5.0 3.60 3.90
SDRL 180119P00005500 P 01/19/18 5.5 3.90 4.60
SDRL 180119P00007000 P 01/19/18 7.0 5.30 5.90
SDRL 180119P00010000 P 01/19/18 10.0 8.30 8.70
SDRL 180119P00012000 P 01/19/18 12.0 10.10 10.60
SDRL 190118C00000500 C 01/18/19 0.5 1.20 1.75
SDRL 190118C00001000 C 01/18/19 1.0 0.90 1.35
SDRL 190118C00001500 C 01/18/19 1.5 0.60 1.10
SDRL 190118C00002000 C 01/18/19 2.0 0.75 0.90
SDRL 190118C00002500 C 01/18/19 2.5 0.55 0.75
SDRL 190118C00003000 C 01/18/19 3.0 0.55 0.60
SDRL 190118C00003500 C 01/18/19 3.5 0.45 0.90
SDRL 190118C00004000 C 01/18/19 4.0 0.30 0.75
SDRL 190118C00004500 C 01/18/19 4.5 0.30 0.70
SDRL 190118C00005000 C 01/18/19 5.0 0.25 0.60
SDRL 190118C00005500 C 01/18/19 5.5 0.10 0.40
SDRL 190118C00007000 C 01/18/19 7.0 0.05 0.60
SDRL 190118P00000500 P 01/18/19 0.5 0.15 0.25
SDRL 190118P00001000 P 01/18/19 1.0 0.45 0.70
SDRL 190118P00001500 P 01/18/19 1.5 0.80 1.00
SDRL 190118P00002000 P 01/18/19 2.0 1.20 1.45
SDRL 190118P00002500 P 01/18/19 2.5 1.60 1.90
SDRL 190118P00003000 P 01/18/19 3.0 1.90 2.40
SDRL 190118P00003500 P 01/18/19 3.5 2.25 2.85
SDRL 190118P00004000 P 01/18/19 4.0 2.95 3.20
SDRL 190118P00004500 P 01/18/19 4.5 3.10 3.70
SDRL 190118P00005000 P 01/18/19 5.0 3.50 4.20
SDRL 190118P00005500 P 01/18/19 5.5 4.00 4.60
SDRL 190118P00007000 P 01/18/19 7.0 5.30 6.20

OPRA data is delayed 15 minutes.