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 (2016-05-06)Premium Content


As of Jul 29 2016 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SDRL 160805C00000500 C 08/05/16 0.5 2.10 2.70
SDRL 160805C00001000 C 08/05/16 1.0 1.60 2.25
SDRL 160805C00001500 C 08/05/16 1.5 1.25 1.75
SDRL 160805C00002000 C 08/05/16 2.0 0.80 1.25
SDRL 160805C00002500 C 08/05/16 2.5 0.25 0.80
SDRL 160805C00003000 C 08/05/16 3.0 0.05 0.10
SDRL 160805C00003500 C 08/05/16 3.5 0.00 0.05
SDRL 160805C00004000 C 08/05/16 4.0 0.00 0.05
SDRL 160805C00004500 C 08/05/16 4.5 0.00 0.05
SDRL 160805C00005000 C 08/05/16 5.0 0.00 0.05
SDRL 160805C00005500 C 08/05/16 5.5 0.00 0.05
SDRL 160805C00006000 C 08/05/16 6.0 0.00 0.05
SDRL 160805C00006500 C 08/05/16 6.5 0.00 0.05
SDRL 160805P00000500 P 08/05/16 0.5 0.00 0.05
SDRL 160805P00001000 P 08/05/16 1.0 0.00 0.05
SDRL 160805P00001500 P 08/05/16 1.5 0.00 0.05
SDRL 160805P00002000 P 08/05/16 2.0 0.00 0.15
SDRL 160805P00002500 P 08/05/16 2.5 0.00 0.05
SDRL 160805P00003000 P 08/05/16 3.0 0.10 0.20
SDRL 160805P00003500 P 08/05/16 3.5 0.25 0.75
SDRL 160805P00004000 P 08/05/16 4.0 0.75 1.25
SDRL 160805P00004500 P 08/05/16 4.5 1.25 1.75
SDRL 160805P00005000 P 08/05/16 5.0 1.75 2.25
SDRL 160805P00005500 P 08/05/16 5.5 2.10 2.90
SDRL 160805P00006000 P 08/05/16 6.0 2.60 3.40
SDRL 160805P00006500 P 08/05/16 6.5 3.10 3.90
SDRL 160812C00000500 C 08/12/16 0.5 2.10 2.90
SDRL 160812C00001000 C 08/12/16 1.0 1.75 2.25
SDRL 160812C00001500 C 08/12/16 1.5 1.25 1.75
SDRL 160812C00002000 C 08/12/16 2.0 0.80 1.25
SDRL 160812C00002500 C 08/12/16 2.5 0.30 0.80
SDRL 160812C00003000 C 08/12/16 3.0 0.10 0.20
SDRL 160812C00003500 C 08/12/16 3.5 0.00 0.05
SDRL 160812C00004000 C 08/12/16 4.0 0.00 0.05
SDRL 160812C00004500 C 08/12/16 4.5 0.00 0.05
SDRL 160812C00005000 C 08/12/16 5.0 0.00 0.05
SDRL 160812C00005500 C 08/12/16 5.5 0.00 0.05
SDRL 160812C00006000 C 08/12/16 6.0 0.00 0.05
SDRL 160812C00006500 C 08/12/16 6.5 0.00 0.05
SDRL 160812P00000500 P 08/12/16 0.5 0.00 0.05
SDRL 160812P00001000 P 08/12/16 1.0 0.00 0.05
SDRL 160812P00001500 P 08/12/16 1.5 0.00 0.05
SDRL 160812P00002000 P 08/12/16 2.0 0.00 0.15
SDRL 160812P00002500 P 08/12/16 2.5 0.05 0.10
SDRL 160812P00003000 P 08/12/16 3.0 0.15 0.25
SDRL 160812P00003500 P 08/12/16 3.5 0.30 0.80
SDRL 160812P00004000 P 08/12/16 4.0 0.75 1.25
SDRL 160812P00004500 P 08/12/16 4.5 1.25 1.75
SDRL 160812P00005000 P 08/12/16 5.0 1.75 2.25
SDRL 160812P00005500 P 08/12/16 5.5 2.10 2.90
SDRL 160812P00006000 P 08/12/16 6.0 2.60 3.40
SDRL 160812P00006500 P 08/12/16 6.5 3.10 3.90
SDRL 160819C00000500 C 08/19/16 0.5 2.30 2.70
SDRL 160819C00001000 C 08/19/16 1.0 1.80 2.20
SDRL 160819C00001500 C 08/19/16 1.5 1.20 1.70
SDRL 160819C00002000 C 08/19/16 2.0 0.75 1.15
SDRL 160819C00002500 C 08/19/16 2.5 0.35 0.80
SDRL 160819C00003000 C 08/19/16 3.0 0.15 0.20
SDRL 160819C00003500 C 08/19/16 3.5 0.00 0.05
SDRL 160819C00004000 C 08/19/16 4.0 0.00 0.10
SDRL 160819C00004500 C 08/19/16 4.5 0.00 0.05
SDRL 160819C00005000 C 08/19/16 5.0 0.00 0.05
SDRL 160819C00005500 C 08/19/16 5.5 0.00 0.05
SDRL 160819C00006000 C 08/19/16 6.0 0.00 0.05
SDRL 160819C00006500 C 08/19/16 6.5 0.00 0.05
SDRL 160819C00007000 C 08/19/16 7.0 0.00 0.05
SDRL 160819C00008000 C 08/19/16 8.0 0.00 0.05
SDRL 160819P00000500 P 08/19/16 0.5 0.00 0.05
SDRL 160819P00001000 P 08/19/16 1.0 0.00 0.05
SDRL 160819P00001500 P 08/19/16 1.5 0.00 0.15
SDRL 160819P00002000 P 08/19/16 2.0 0.00 0.15
SDRL 160819P00002500 P 08/19/16 2.5 0.05 0.10
SDRL 160819P00003000 P 08/19/16 3.0 0.20 0.30
SDRL 160819P00003500 P 08/19/16 3.5 0.50 0.70
SDRL 160819P00004000 P 08/19/16 4.0 0.80 1.25
SDRL 160819P00004500 P 08/19/16 4.5 1.30 1.75
SDRL 160819P00005000 P 08/19/16 5.0 1.80 2.25
SDRL 160819P00005500 P 08/19/16 5.5 2.15 2.90
SDRL 160819P00006000 P 08/19/16 6.0 2.95 3.30
SDRL 160819P00006500 P 08/19/16 6.5 3.40 3.80
SDRL 160819P00007000 P 08/19/16 7.0 3.90 4.30
SDRL 160819P00008000 P 08/19/16 8.0 4.90 5.30
SDRL 160826C00000500 C 08/26/16 0.5 2.10 2.90
SDRL 160826C00001000 C 08/26/16 1.0 1.35 2.25
SDRL 160826C00001500 C 08/26/16 1.5 0.05 1.75
SDRL 160826C00002000 C 08/26/16 2.0 0.75 1.30
SDRL 160826C00002500 C 08/26/16 2.5 0.35 0.85
SDRL 160826C00003000 C 08/26/16 3.0 0.15 0.30
SDRL 160826C00003500 C 08/26/16 3.5 0.00 0.10
SDRL 160826C00004000 C 08/26/16 4.0 0.00 0.10
SDRL 160826C00004500 C 08/26/16 4.5 0.00 0.10
SDRL 160826C00005000 C 08/26/16 5.0 0.00 0.05
SDRL 160826C00005500 C 08/26/16 5.5 0.00 0.10
SDRL 160826C00006000 C 08/26/16 6.0 0.00 0.05
SDRL 160826C00006500 C 08/26/16 6.5 0.00 0.05
SDRL 160826P00000500 P 08/26/16 0.5 0.00 0.05
SDRL 160826P00001000 P 08/26/16 1.0 0.00 0.10
SDRL 160826P00001500 P 08/26/16 1.5 0.00 0.15
SDRL 160826P00002000 P 08/26/16 2.0 0.00 0.15
SDRL 160826P00002500 P 08/26/16 2.5 0.05 0.20
SDRL 160826P00003000 P 08/26/16 3.0 0.25 0.35
SDRL 160826P00003500 P 08/26/16 3.5 0.40 0.85
SDRL 160826P00004000 P 08/26/16 4.0 0.85 1.30
SDRL 160826P00004500 P 08/26/16 4.5 1.30 1.80
SDRL 160826P00005000 P 08/26/16 5.0 1.80 2.30
SDRL 160826P00005500 P 08/26/16 5.5 2.15 2.90
SDRL 160826P00006000 P 08/26/16 6.0 2.60 3.40
SDRL 160826P00006500 P 08/26/16 6.5 3.10 3.90
SDRL 160902C00000500 C 09/02/16 0.5 2.10 2.90
SDRL 160902C00001000 C 09/02/16 1.0 0.05 2.25
SDRL 160902C00001500 C 09/02/16 1.5 0.60 1.75
SDRL 160902C00002000 C 09/02/16 2.0 0.75 1.30
SDRL 160902C00002500 C 09/02/16 2.5 0.35 0.85
SDRL 160902C00003000 C 09/02/16 3.0 0.05 0.50
SDRL 160902C00003500 C 09/02/16 3.5 0.05 0.15
SDRL 160902C00004000 C 09/02/16 4.0 0.00 0.20
SDRL 160902C00004500 C 09/02/16 4.5 0.00 0.15
SDRL 160902C00005000 C 09/02/16 5.0 0.00 0.10
SDRL 160902C00005500 C 09/02/16 5.5 0.00 0.10
SDRL 160902C00006000 C 09/02/16 6.0 0.00 0.05
SDRL 160902P00000500 P 09/02/16 0.5 0.00 0.05
SDRL 160902P00001000 P 09/02/16 1.0 0.00 0.10
SDRL 160902P00001500 P 09/02/16 1.5 0.00 0.20
SDRL 160902P00002000 P 09/02/16 2.0 0.00 0.25
SDRL 160902P00002500 P 09/02/16 2.5 0.00 0.25
SDRL 160902P00003000 P 09/02/16 3.0 0.15 0.50
SDRL 160902P00003500 P 09/02/16 3.5 0.45 0.95
SDRL 160902P00004000 P 09/02/16 4.0 0.85 1.35
SDRL 160902P00004500 P 09/02/16 4.5 1.30 2.05
SDRL 160902P00005000 P 09/02/16 5.0 1.80 2.30
SDRL 160902P00005500 P 09/02/16 5.5 2.15 2.95
SDRL 160902P00006000 P 09/02/16 6.0 2.70 3.40
SDRL 160909C00000500 C 09/09/16 0.5 2.10 2.90
SDRL 160909C00001000 C 09/09/16 1.0 0.80 2.65
SDRL 160909C00001500 C 09/09/16 1.5 1.05 1.75
SDRL 160909C00002000 C 09/09/16 2.0 0.75 1.30
SDRL 160909C00002500 C 09/09/16 2.5 0.40 0.90
SDRL 160909C00003000 C 09/09/16 3.0 0.10 0.55
SDRL 160909C00003500 C 09/09/16 3.5 0.00 0.20
SDRL 160909C00004000 C 09/09/16 4.0 0.00 0.25
SDRL 160909C00004500 C 09/09/16 4.5 0.00 0.15
SDRL 160909C00005000 C 09/09/16 5.0 0.00 0.10
SDRL 160909C00005500 C 09/09/16 5.5 0.00 0.10
SDRL 160909C00006000 C 09/09/16 6.0 0.00 0.10
SDRL 160909P00000500 P 09/09/16 0.5 0.00 0.05
SDRL 160909P00001000 P 09/09/16 1.0 0.00 0.10
SDRL 160909P00001500 P 09/09/16 1.5 0.00 0.20
SDRL 160909P00002000 P 09/09/16 2.0 0.00 0.30
SDRL 160909P00002500 P 09/09/16 2.5 0.05 0.40
SDRL 160909P00003000 P 09/09/16 3.0 0.20 0.50
SDRL 160909P00003500 P 09/09/16 3.5 0.45 0.95
SDRL 160909P00004000 P 09/09/16 4.0 0.85 1.35
SDRL 160909P00004500 P 09/09/16 4.5 1.35 1.85
SDRL 160909P00005000 P 09/09/16 5.0 1.80 2.35
SDRL 160909P00005500 P 09/09/16 5.5 2.15 2.95
SDRL 160909P00006000 P 09/09/16 6.0 2.70 3.50
SDRL 160916C00000500 C 09/16/16 0.5 2.25 2.75
SDRL 160916C00001000 C 09/16/16 1.0 1.80 2.25
SDRL 160916C00001500 C 09/16/16 1.5 1.30 1.75
SDRL 160916C00002000 C 09/16/16 2.0 0.75 1.25
SDRL 160916C00002500 C 09/16/16 2.5 0.40 0.75
SDRL 160916C00003000 C 09/16/16 3.0 0.20 0.45
SDRL 160916C00003500 C 09/16/16 3.5 0.10 0.15
SDRL 160916C00004000 C 09/16/16 4.0 0.00 0.20
SDRL 160916C00004500 C 09/16/16 4.5 0.00 0.10
SDRL 160916C00005000 C 09/16/16 5.0 0.00 0.10
SDRL 160916C00005500 C 09/16/16 5.5 0.00 0.10
SDRL 160916C00006000 C 09/16/16 6.0 0.00 0.05
SDRL 160916P00000500 P 09/16/16 0.5 0.00 0.05
SDRL 160916P00001000 P 09/16/16 1.0 0.00 0.10
SDRL 160916P00001500 P 09/16/16 1.5 0.00 0.20
SDRL 160916P00002000 P 09/16/16 2.0 0.00 0.30
SDRL 160916P00002500 P 09/16/16 2.5 0.05 0.25
SDRL 160916P00003000 P 09/16/16 3.0 0.35 0.45
SDRL 160916P00003500 P 09/16/16 3.5 0.50 0.95
SDRL 160916P00004000 P 09/16/16 4.0 0.90 1.40
SDRL 160916P00004500 P 09/16/16 4.5 1.35 1.90
SDRL 160916P00005000 P 09/16/16 5.0 1.85 2.35
SDRL 160916P00005500 P 09/16/16 5.5 2.20 3.00
SDRL 160916P00006000 P 09/16/16 6.0 2.95 3.30
SDRL 161021C00000500 C 10/21/16 0.5 2.20 2.75
SDRL 161021C00001000 C 10/21/16 1.0 1.75 2.25
SDRL 161021C00001500 C 10/21/16 1.5 1.30 1.80
SDRL 161021C00002000 C 10/21/16 2.0 0.90 1.20
SDRL 161021C00002500 C 10/21/16 2.5 0.50 1.00
SDRL 161021C00003000 C 10/21/16 3.0 0.25 0.60
SDRL 161021C00003500 C 10/21/16 3.5 0.25 0.30
SDRL 161021C00004000 C 10/21/16 4.0 0.10 0.20
SDRL 161021C00004500 C 10/21/16 4.5 0.05 0.10
SDRL 161021C00005000 C 10/21/16 5.0 0.05 0.15
SDRL 161021C00005500 C 10/21/16 5.5 0.00 0.10
SDRL 161021C00006000 C 10/21/16 6.0 0.00 0.10
SDRL 161021C00007000 C 10/21/16 7.0 0.00 0.10
SDRL 161021C00008000 C 10/21/16 8.0 0.00 0.15
SDRL 161021C00009000 C 10/21/16 9.0 0.00 0.10
SDRL 161021C00010000 C 10/21/16 10.0 0.00 0.10
SDRL 161021C00011000 C 10/21/16 11.0 0.00 0.10
SDRL 161021C00012000 C 10/21/16 12.0 0.00 0.10
SDRL 161021C00013000 C 10/21/16 13.0 0.00 0.10
SDRL 161021C00014000 C 10/21/16 14.0 0.00 0.05
SDRL 161021P00000500 P 10/21/16 0.5 0.00 0.10
SDRL 161021P00001000 P 10/21/16 1.0 0.00 0.20
SDRL 161021P00001500 P 10/21/16 1.5 0.00 0.30
SDRL 161021P00002000 P 10/21/16 2.0 0.05 0.25
SDRL 161021P00002500 P 10/21/16 2.5 0.20 0.35
SDRL 161021P00003000 P 10/21/16 3.0 0.55 0.65
SDRL 161021P00003500 P 10/21/16 3.5 0.65 1.10
SDRL 161021P00004000 P 10/21/16 4.0 1.05 1.50
SDRL 161021P00004500 P 10/21/16 4.5 1.55 1.95
SDRL 161021P00005000 P 10/21/16 5.0 2.00 2.45
SDRL 161021P00005500 P 10/21/16 5.5 2.30 3.00
SDRL 161021P00006000 P 10/21/16 6.0 2.95 3.30
SDRL 161021P00007000 P 10/21/16 7.0 4.00 4.40
SDRL 161021P00008000 P 10/21/16 8.0 4.90 5.40
SDRL 161021P00009000 P 10/21/16 9.0 5.90 6.40
SDRL 161021P00010000 P 10/21/16 10.0 6.90 7.40
SDRL 161021P00011000 P 10/21/16 11.0 7.90 8.40
SDRL 161021P00012000 P 10/21/16 12.0 8.90 9.40
SDRL 161021P00013000 P 10/21/16 13.0 9.90 10.40
SDRL 161021P00014000 P 10/21/16 14.0 10.90 11.40
SDRL 170120C00000500 C 01/20/17 0.5 2.20 2.85
SDRL 170120C00001000 C 01/20/17 1.0 1.80 2.25
SDRL 170120C00001500 C 01/20/17 1.5 1.35 1.80
SDRL 170120C00002000 C 01/20/17 2.0 0.95 1.45
SDRL 170120C00002500 C 01/20/17 2.5 0.65 1.00
SDRL 170120C00003000 C 01/20/17 3.0 0.60 0.65
SDRL 170120C00003500 C 01/20/17 3.5 0.30 0.75
SDRL 170120C00004000 C 01/20/17 4.0 0.25 0.55
SDRL 170120C00004500 C 01/20/17 4.5 0.05 0.35
SDRL 170120C00005000 C 01/20/17 5.0 0.15 0.30
SDRL 170120C00005500 C 01/20/17 5.5 0.10 0.25
SDRL 170120C00006000 C 01/20/17 6.0 0.10 0.20
SDRL 170120C00007000 C 01/20/17 7.0 0.00 0.25
SDRL 170120C00008000 C 01/20/17 8.0 0.05 0.30
SDRL 170120C00009000 C 01/20/17 9.0 0.00 0.25
SDRL 170120C00010000 C 01/20/17 10.0 0.00 0.05
SDRL 170120C00013000 C 01/20/17 13.0 0.00 0.15
SDRL 170120C00015000 C 01/20/17 15.0 0.00 0.05
SDRL 170120C00018000 C 01/20/17 18.0 0.00 0.10
SDRL 170120C00020000 C 01/20/17 20.0 0.00 0.10
SDRL 170120C00023000 C 01/20/17 23.0 0.00 0.10
SDRL 170120C00025000 C 01/20/17 25.0 0.00 0.05
SDRL 170120C00028000 C 01/20/17 28.0 0.00 0.10
SDRL 170120C00030000 C 01/20/17 30.0 0.00 0.05
SDRL 170120C00032000 C 01/20/17 32.0 0.00 0.10
SDRL 170120C00035000 C 01/20/17 35.0 0.00 0.10
SDRL 170120C00037000 C 01/20/17 37.0 0.00 0.10
SDRL 170120C00040000 C 01/20/17 40.0 0.00 0.05
SDRL 170120C00042000 C 01/20/17 42.0 0.00 0.05
SDRL 170120C00045000 C 01/20/17 45.0 0.00 0.05
SDRL 170120C00047000 C 01/20/17 47.0 0.00 0.05
SDRL 170120P00000500 P 01/20/17 0.5 0.00 0.15
SDRL 170120P00001000 P 01/20/17 1.0 0.05 0.15
SDRL 170120P00001500 P 01/20/17 1.5 0.00 0.45
SDRL 170120P00002000 P 01/20/17 2.0 0.15 0.45
SDRL 170120P00002500 P 01/20/17 2.5 0.50 0.75
SDRL 170120P00003000 P 01/20/17 3.0 0.70 1.15
SDRL 170120P00003500 P 01/20/17 3.5 1.00 1.35
SDRL 170120P00004000 P 01/20/17 4.0 1.40 1.70
SDRL 170120P00004500 P 01/20/17 4.5 1.80 2.30
SDRL 170120P00005000 P 01/20/17 5.0 2.45 2.70
SDRL 170120P00005500 P 01/20/17 5.5 2.75 3.30
SDRL 170120P00006000 P 01/20/17 6.0 3.20 3.80
SDRL 170120P00007000 P 01/20/17 7.0 4.20 4.70
SDRL 170120P00008000 P 01/20/17 8.0 5.30 5.70
SDRL 170120P00009000 P 01/20/17 9.0 5.80 6.70
SDRL 170120P00010000 P 01/20/17 10.0 6.80 7.70
SDRL 170120P00013000 P 01/20/17 13.0 10.20 10.70
SDRL 170120P00015000 P 01/20/17 15.0 11.80 12.60
SDRL 170120P00018000 P 01/20/17 18.0 15.20 15.70
SDRL 170120P00020000 P 01/20/17 20.0 16.80 17.70
SDRL 170120P00023000 P 01/20/17 23.0 19.80 20.70
SDRL 170120P00025000 P 01/20/17 25.0 21.80 22.60
SDRL 170120P00028000 P 01/20/17 28.0 24.80 25.70
SDRL 170120P00030000 P 01/20/17 30.0 26.80 27.60
SDRL 170120P00032000 P 01/20/17 32.0 28.80 29.70
SDRL 170120P00035000 P 01/20/17 35.0 31.80 32.60
SDRL 170120P00037000 P 01/20/17 37.0 33.70 34.70
SDRL 170120P00040000 P 01/20/17 40.0 36.80 37.50
SDRL 170120P00042000 P 01/20/17 42.0 38.70 39.50
SDRL 170120P00045000 P 01/20/17 45.0 41.70 42.50
SDRL 170120P00047000 P 01/20/17 47.0 43.70 44.50
SDRL 180119C00000500 C 01/19/18 0.5 2.05 2.90
SDRL 180119C00001000 C 01/19/18 1.0 1.75 2.45
SDRL 180119C00001500 C 01/19/18 1.5 1.30 2.25
SDRL 180119C00002000 C 01/19/18 2.0 1.40 2.00
SDRL 180119C00002500 C 01/19/18 2.5 1.30 1.60
SDRL 180119C00003000 C 01/19/18 3.0 1.00 1.30
SDRL 180119C00003500 C 01/19/18 3.5 0.65 1.60
SDRL 180119C00004000 C 01/19/18 4.0 0.75 1.15
SDRL 180119C00004500 C 01/19/18 4.5 0.70 1.35
SDRL 180119C00005000 C 01/19/18 5.0 0.70 0.90
SDRL 180119C00005500 C 01/19/18 5.5 0.50 1.00
SDRL 180119C00007000 C 01/19/18 7.0 0.45 0.55
SDRL 180119C00010000 C 01/19/18 10.0 0.25 0.30
SDRL 180119C00012000 C 01/19/18 12.0 0.15 0.25
SDRL 180119P00000500 P 01/19/18 0.5 0.15 0.20
SDRL 180119P00001000 P 01/19/18 1.0 0.25 0.40
SDRL 180119P00001500 P 01/19/18 1.5 0.50 0.85
SDRL 180119P00002000 P 01/19/18 2.0 0.95 1.00
SDRL 180119P00002500 P 01/19/18 2.5 1.25 1.40
SDRL 180119P00003000 P 01/19/18 3.0 1.70 1.75
SDRL 180119P00003500 P 01/19/18 3.5 2.00 2.30
SDRL 180119P00004000 P 01/19/18 4.0 2.15 2.60
SDRL 180119P00004500 P 01/19/18 4.5 2.50 3.30
SDRL 180119P00005000 P 01/19/18 5.0 2.90 3.80
SDRL 180119P00005500 P 01/19/18 5.5 3.30 4.20
SDRL 180119P00007000 P 01/19/18 7.0 4.50 5.70
SDRL 180119P00010000 P 01/19/18 10.0 7.20 8.50
SDRL 180119P00012000 P 01/19/18 12.0 9.00 10.00

OPRA data is delayed 15 minutes.