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 (2016-07-15)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SF 160819C00017500 C 08/19/16 17.5 16.80 18.30
SF 160819C00020000 C 08/19/16 20.0 13.00 17.30
SF 160819C00022500 C 08/19/16 22.5 10.60 14.60
SF 160819C00025000 C 08/19/16 25.0 8.10 12.10
SF 160819C00030000 C 08/19/16 30.0 5.20 5.70
SF 160819C00035000 C 08/19/16 35.0 1.20 1.50
SF 160819C00040000 C 08/19/16 40.0 0.00 0.40
SF 160819C00045000 C 08/19/16 45.0 0.00 0.35
SF 160819C00050000 C 08/19/16 50.0 0.00 0.35
SF 160819P00017500 P 08/19/16 17.5 0.00 0.35
SF 160819P00020000 P 08/19/16 20.0 0.00 0.35
SF 160819P00022500 P 08/19/16 22.5 0.00 0.35
SF 160819P00025000 P 08/19/16 25.0 0.00 0.35
SF 160819P00030000 P 08/19/16 30.0 0.00 0.40
SF 160819P00035000 P 08/19/16 35.0 0.95 1.20
SF 160819P00040000 P 08/19/16 40.0 3.00 7.20
SF 160819P00045000 P 08/19/16 45.0 8.00 12.00
SF 160819P00050000 P 08/19/16 50.0 14.30 16.10
SF 160916C00017500 C 09/16/16 17.5 16.60 18.70
SF 160916C00020000 C 09/16/16 20.0 13.10 17.20
SF 160916C00022500 C 09/16/16 22.5 10.60 14.60
SF 160916C00025000 C 09/16/16 25.0 8.40 11.70
SF 160916C00030000 C 09/16/16 30.0 5.20 6.00
SF 160916C00035000 C 09/16/16 35.0 1.70 2.05
SF 160916C00040000 C 09/16/16 40.0 0.15 0.50
SF 160916C00045000 C 09/16/16 45.0 0.00 0.35
SF 160916C00050000 C 09/16/16 50.0 0.00 0.35
SF 160916P00017500 P 09/16/16 17.5 0.00 0.35
SF 160916P00020000 P 09/16/16 20.0 0.00 0.35
SF 160916P00022500 P 09/16/16 22.5 0.00 0.35
SF 160916P00025000 P 09/16/16 25.0 0.00 0.40
SF 160916P00030000 P 09/16/16 30.0 0.20 0.60
SF 160916P00035000 P 09/16/16 35.0 1.45 1.70
SF 160916P00040000 P 09/16/16 40.0 4.70 6.10
SF 160916P00045000 P 09/16/16 45.0 8.00 12.00
SF 160916P00050000 P 09/16/16 50.0 14.30 15.70
SF 161021C00017500 C 10/21/16 17.5 16.60 18.40
SF 161021C00020000 C 10/21/16 20.0 13.10 17.20
SF 161021C00022500 C 10/21/16 22.5 10.60 14.60
SF 161021C00025000 C 10/21/16 25.0 9.40 11.00
SF 161021C00030000 C 10/21/16 30.0 5.40 6.20
SF 161021C00035000 C 10/21/16 35.0 2.20 2.55
SF 161021C00040000 C 10/21/16 40.0 0.45 0.75
SF 161021C00045000 C 10/21/16 45.0 0.00 0.50
SF 161021P00017500 P 10/21/16 17.5 0.00 0.40
SF 161021P00020000 P 10/21/16 20.0 0.00 0.40
SF 161021P00022500 P 10/21/16 22.5 0.00 0.45
SF 161021P00025000 P 10/21/16 25.0 0.00 0.50
SF 161021P00030000 P 10/21/16 30.0 0.50 0.75
SF 161021P00035000 P 10/21/16 35.0 1.90 2.15
SF 161021P00040000 P 10/21/16 40.0 5.00 6.00
SF 161021P00045000 P 10/21/16 45.0 9.40 10.90
SF 170120C00017500 C 01/20/17 17.5 16.70 18.50
SF 170120C00020000 C 01/20/17 20.0 14.20 16.10
SF 170120C00022500 C 01/20/17 22.5 11.80 14.20
SF 170120C00025000 C 01/20/17 25.0 8.60 12.60
SF 170120C00030000 C 01/20/17 30.0 5.80 6.90
SF 170120C00035000 C 01/20/17 35.0 3.20 3.60
SF 170120C00040000 C 01/20/17 40.0 1.20 1.60
SF 170120C00045000 C 01/20/17 45.0 0.15 0.65
SF 170120C00050000 C 01/20/17 50.0 0.00 0.50
SF 170120P00017500 P 01/20/17 17.5 0.00 0.50
SF 170120P00020000 P 01/20/17 20.0 0.00 0.50
SF 170120P00022500 P 01/20/17 22.5 0.05 0.55
SF 170120P00025000 P 01/20/17 25.0 0.20 0.70
SF 170120P00030000 P 01/20/17 30.0 1.15 1.40
SF 170120P00035000 P 01/20/17 35.0 2.80 3.20
SF 170120P00040000 P 01/20/17 40.0 5.70 6.20
SF 170120P00045000 P 01/20/17 45.0 9.70 11.50
SF 170120P00050000 P 01/20/17 50.0 14.20 16.00

OPRA data is delayed 15 minutes.