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 (2017-04-21)Premium Content


As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SJM 170721C00065000 C 07/21/17 65.0 53.40 57.00
SJM 170721C00070000 C 07/21/17 70.0 48.70 52.80
SJM 170721C00075000 C 07/21/17 75.0 43.70 47.80
SJM 170721C00080000 C 07/21/17 80.0 38.80 42.80
SJM 170721C00085000 C 07/21/17 85.0 33.80 37.80
SJM 170721C00090000 C 07/21/17 90.0 29.40 32.80
SJM 170721C00095000 C 07/21/17 95.0 23.80 27.80
SJM 170721C00100000 C 07/21/17 100.0 19.40 22.10
SJM 170721C00105000 C 07/21/17 105.0 13.60 17.50
SJM 170721C00110000 C 07/21/17 110.0 10.20 10.90
SJM 170721C00115000 C 07/21/17 115.0 5.60 5.90
SJM 170721C00120000 C 07/21/17 120.0 1.90 2.20
SJM 170721C00125000 C 07/21/17 125.0 0.30 0.45
SJM 170721C00130000 C 07/21/17 130.0 0.05 0.10
SJM 170721C00135000 C 07/21/17 135.0 0.00 0.05
SJM 170721C00140000 C 07/21/17 140.0 0.00 0.05
SJM 170721C00145000 C 07/21/17 145.0 0.00 0.05
SJM 170721C00150000 C 07/21/17 150.0 0.00 0.05
SJM 170721C00155000 C 07/21/17 155.0 0.00 0.05
SJM 170721C00160000 C 07/21/17 160.0 0.00 0.05
SJM 170721C00165000 C 07/21/17 165.0 0.00 0.05
SJM 170721C00170000 C 07/21/17 170.0 0.00 0.05
SJM 170721C00175000 C 07/21/17 175.0 0.00 0.05
SJM 170721C00180000 C 07/21/17 180.0 0.00 0.05
SJM 170721C00185000 C 07/21/17 185.0 0.00 0.05
SJM 170721C00190000 C 07/21/17 190.0 0.00 0.05
SJM 170721P00065000 P 07/21/17 65.0 0.00 0.05
SJM 170721P00070000 P 07/21/17 70.0 0.00 0.05
SJM 170721P00075000 P 07/21/17 75.0 0.00 0.05
SJM 170721P00080000 P 07/21/17 80.0 0.00 0.05
SJM 170721P00085000 P 07/21/17 85.0 0.00 0.05
SJM 170721P00090000 P 07/21/17 90.0 0.00 0.05
SJM 170721P00095000 P 07/21/17 95.0 0.00 0.05
SJM 170721P00100000 P 07/21/17 100.0 0.00 0.05
SJM 170721P00105000 P 07/21/17 105.0 0.00 0.20
SJM 170721P00110000 P 07/21/17 110.0 0.00 0.15
SJM 170721P00115000 P 07/21/17 115.0 0.25 0.40
SJM 170721P00120000 P 07/21/17 120.0 1.55 1.70
SJM 170721P00125000 P 07/21/17 125.0 4.60 5.20
SJM 170721P00130000 P 07/21/17 130.0 9.30 10.00
SJM 170721P00135000 P 07/21/17 135.0 14.10 15.50
SJM 170721P00140000 P 07/21/17 140.0 18.80 20.60
SJM 170721P00145000 P 07/21/17 145.0 22.30 26.20
SJM 170721P00150000 P 07/21/17 150.0 27.30 31.60
SJM 170721P00155000 P 07/21/17 155.0 32.30 36.40
SJM 170721P00160000 P 07/21/17 160.0 37.30 41.40
SJM 170721P00165000 P 07/21/17 165.0 42.30 46.30
SJM 170721P00170000 P 07/21/17 170.0 47.30 51.20
SJM 170721P00175000 P 07/21/17 175.0 52.30 56.30
SJM 170721P00180000 P 07/21/17 180.0 57.30 61.30
SJM 170721P00185000 P 07/21/17 185.0 62.30 66.30
SJM 170721P00190000 P 07/21/17 190.0 68.90 70.50
SJM 170818C00065000 C 08/18/17 65.0 54.60 56.70
SJM 170818C00070000 C 08/18/17 70.0 49.40 52.60
SJM 170818C00075000 C 08/18/17 75.0 44.80 47.50
SJM 170818C00080000 C 08/18/17 80.0 39.40 42.80
SJM 170818C00085000 C 08/18/17 85.0 34.40 37.90
SJM 170818C00090000 C 08/18/17 90.0 29.30 32.90
SJM 170818C00095000 C 08/18/17 95.0 24.90 27.80
SJM 170818C00100000 C 08/18/17 100.0 19.70 22.90
SJM 170818C00105000 C 08/18/17 105.0 14.60 18.10
SJM 170818C00110000 C 08/18/17 110.0 10.30 11.40
SJM 170818C00115000 C 08/18/17 115.0 6.00 6.50
SJM 170818C00120000 C 08/18/17 120.0 2.65 3.10
SJM 170818C00125000 C 08/18/17 125.0 0.75 1.05
SJM 170818C00130000 C 08/18/17 130.0 0.15 0.30
SJM 170818C00135000 C 08/18/17 135.0 0.00 0.70
SJM 170818C00140000 C 08/18/17 140.0 0.00 0.05
SJM 170818C00145000 C 08/18/17 145.0 0.00 0.05
SJM 170818C00150000 C 08/18/17 150.0 0.00 0.05
SJM 170818C00155000 C 08/18/17 155.0 0.00 0.05
SJM 170818C00160000 C 08/18/17 160.0 0.00 0.05
SJM 170818C00165000 C 08/18/17 165.0 0.00 0.05
SJM 170818C00170000 C 08/18/17 170.0 0.00 0.05
SJM 170818C00175000 C 08/18/17 175.0 0.00 0.15
SJM 170818C00180000 C 08/18/17 180.0 0.00 0.05
SJM 170818C00185000 C 08/18/17 185.0 0.00 0.05
SJM 170818C00190000 C 08/18/17 190.0 0.00 0.05
SJM 170818P00065000 P 08/18/17 65.0 0.00 0.05
SJM 170818P00070000 P 08/18/17 70.0 0.00 0.05
SJM 170818P00075000 P 08/18/17 75.0 0.00 0.05
SJM 170818P00080000 P 08/18/17 80.0 0.00 0.05
SJM 170818P00085000 P 08/18/17 85.0 0.00 0.25
SJM 170818P00090000 P 08/18/17 90.0 0.00 0.10
SJM 170818P00095000 P 08/18/17 95.0 0.00 0.10
SJM 170818P00100000 P 08/18/17 100.0 0.00 0.15
SJM 170818P00105000 P 08/18/17 105.0 0.10 0.20
SJM 170818P00110000 P 08/18/17 110.0 0.30 0.45
SJM 170818P00115000 P 08/18/17 115.0 0.85 1.20
SJM 170818P00120000 P 08/18/17 120.0 2.50 3.00
SJM 170818P00125000 P 08/18/17 125.0 5.70 6.40
SJM 170818P00130000 P 08/18/17 130.0 10.20 10.80
SJM 170818P00135000 P 08/18/17 135.0 13.00 15.90
SJM 170818P00140000 P 08/18/17 140.0 17.90 20.90
SJM 170818P00145000 P 08/18/17 145.0 22.90 26.20
SJM 170818P00150000 P 08/18/17 150.0 27.90 31.30
SJM 170818P00155000 P 08/18/17 155.0 32.90 36.20
SJM 170818P00160000 P 08/18/17 160.0 37.90 41.60
SJM 170818P00165000 P 08/18/17 165.0 42.90 46.40
SJM 170818P00170000 P 08/18/17 170.0 48.00 51.40
SJM 170818P00175000 P 08/18/17 175.0 52.80 56.30
SJM 170818P00180000 P 08/18/17 180.0 58.00 61.70
SJM 170818P00185000 P 08/18/17 185.0 63.10 66.40
SJM 170818P00190000 P 08/18/17 190.0 69.00 70.90
SJM 171020C00070000 C 10/20/17 70.0 49.30 51.80
SJM 171020C00075000 C 10/20/17 75.0 43.80 47.90
SJM 171020C00080000 C 10/20/17 80.0 38.80 42.30
SJM 171020C00085000 C 10/20/17 85.0 33.30 36.60
SJM 171020C00090000 C 10/20/17 90.0 29.00 32.10
SJM 171020C00095000 C 10/20/17 95.0 24.30 27.80
SJM 171020C00100000 C 10/20/17 100.0 19.40 22.70
SJM 171020C00105000 C 10/20/17 105.0 15.60 16.50
SJM 171020C00110000 C 10/20/17 110.0 11.20 11.70
SJM 171020C00115000 C 10/20/17 115.0 7.40 7.70
SJM 171020C00120000 C 10/20/17 120.0 4.40 4.70
SJM 171020C00125000 C 10/20/17 125.0 2.20 2.55
SJM 171020C00130000 C 10/20/17 130.0 1.05 1.25
SJM 171020C00135000 C 10/20/17 135.0 0.50 0.60
SJM 171020C00140000 C 10/20/17 140.0 0.15 0.30
SJM 171020C00145000 C 10/20/17 145.0 0.05 0.15
SJM 171020C00150000 C 10/20/17 150.0 0.00 0.10
SJM 171020C00155000 C 10/20/17 155.0 0.00 0.05
SJM 171020C00160000 C 10/20/17 160.0 0.00 0.05
SJM 171020C00165000 C 10/20/17 165.0 0.00 0.05
SJM 171020C00170000 C 10/20/17 170.0 0.00 0.05
SJM 171020C00175000 C 10/20/17 175.0 0.00 0.05
SJM 171020C00180000 C 10/20/17 180.0 0.00 0.05
SJM 171020C00185000 C 10/20/17 185.0 0.00 0.05
SJM 171020C00190000 C 10/20/17 190.0 0.00 0.05
SJM 171020C00195000 C 10/20/17 195.0 0.00 0.05
SJM 171020C00200000 C 10/20/17 200.0 0.00 0.05
SJM 171020P00070000 P 10/20/17 70.0 0.00 0.05
SJM 171020P00075000 P 10/20/17 75.0 0.00 0.10
SJM 171020P00080000 P 10/20/17 80.0 0.00 0.10
SJM 171020P00085000 P 10/20/17 85.0 0.00 0.10
SJM 171020P00090000 P 10/20/17 90.0 0.00 0.15
SJM 171020P00095000 P 10/20/17 95.0 0.10 0.25
SJM 171020P00100000 P 10/20/17 100.0 0.30 0.45
SJM 171020P00105000 P 10/20/17 105.0 0.60 0.80
SJM 171020P00110000 P 10/20/17 110.0 1.20 1.45
SJM 171020P00115000 P 10/20/17 115.0 2.35 2.65
SJM 171020P00120000 P 10/20/17 120.0 4.50 4.70
SJM 171020P00125000 P 10/20/17 125.0 7.20 7.70
SJM 171020P00130000 P 10/20/17 130.0 10.90 11.50
SJM 171020P00135000 P 10/20/17 135.0 15.20 16.00
SJM 171020P00140000 P 10/20/17 140.0 18.90 20.90
SJM 171020P00145000 P 10/20/17 145.0 24.80 25.80
SJM 171020P00150000 P 10/20/17 150.0 28.00 30.90
SJM 171020P00155000 P 10/20/17 155.0 33.20 36.40
SJM 171020P00160000 P 10/20/17 160.0 38.90 40.80
SJM 171020P00165000 P 10/20/17 165.0 42.70 46.70
SJM 171020P00170000 P 10/20/17 170.0 47.80 51.80
SJM 171020P00175000 P 10/20/17 175.0 52.70 56.70
SJM 171020P00180000 P 10/20/17 180.0 57.70 61.70
SJM 171020P00185000 P 10/20/17 185.0 62.90 66.80
SJM 171020P00190000 P 10/20/17 190.0 67.80 71.80
SJM 171020P00195000 P 10/20/17 195.0 72.80 76.80
SJM 171020P00200000 P 10/20/17 200.0 79.00 81.50
SJM 180119C00080000 C 01/19/18 80.0 39.90 41.90
SJM 180119C00085000 C 01/19/18 85.0 34.60 37.90
SJM 180119C00090000 C 01/19/18 90.0 29.40 32.90
SJM 180119C00095000 C 01/19/18 95.0 24.50 28.00
SJM 180119C00100000 C 01/19/18 100.0 20.60 21.40
SJM 180119C00105000 C 01/19/18 105.0 16.20 16.70
SJM 180119C00110000 C 01/19/18 110.0 11.80 12.70
SJM 180119C00115000 C 01/19/18 115.0 8.70 9.20
SJM 180119C00120000 C 01/19/18 120.0 5.80 6.30
SJM 180119C00125000 C 01/19/18 125.0 3.70 4.10
SJM 180119C00130000 C 01/19/18 130.0 2.20 2.50
SJM 180119C00135000 C 01/19/18 135.0 1.15 1.50
SJM 180119C00140000 C 01/19/18 140.0 0.65 0.85
SJM 180119C00145000 C 01/19/18 145.0 0.30 0.50
SJM 180119C00150000 C 01/19/18 150.0 0.15 0.30
SJM 180119C00155000 C 01/19/18 155.0 0.05 0.20
SJM 180119C00160000 C 01/19/18 160.0 0.00 0.10
SJM 180119C00165000 C 01/19/18 165.0 0.00 0.10
SJM 180119C00170000 C 01/19/18 170.0 0.00 0.05
SJM 180119C00175000 C 01/19/18 175.0 0.00 0.05
SJM 180119C00180000 C 01/19/18 180.0 0.00 0.05
SJM 180119C00185000 C 01/19/18 185.0 0.00 0.05
SJM 180119P00080000 P 01/19/18 80.0 0.00 0.20
SJM 180119P00085000 P 01/19/18 85.0 0.15 0.30
SJM 180119P00090000 P 01/19/18 90.0 0.30 0.45
SJM 180119P00095000 P 01/19/18 95.0 0.55 0.70
SJM 180119P00100000 P 01/19/18 100.0 0.85 1.00
SJM 180119P00105000 P 01/19/18 105.0 1.45 1.80
SJM 180119P00110000 P 01/19/18 110.0 2.45 2.75
SJM 180119P00115000 P 01/19/18 115.0 4.00 4.30
SJM 180119P00120000 P 01/19/18 120.0 6.10 6.50
SJM 180119P00125000 P 01/19/18 125.0 8.90 9.40
SJM 180119P00130000 P 01/19/18 130.0 12.30 12.90
SJM 180119P00135000 P 01/19/18 135.0 16.40 17.10
SJM 180119P00140000 P 01/19/18 140.0 20.80 21.60
SJM 180119P00145000 P 01/19/18 145.0 25.10 26.20
SJM 180119P00150000 P 01/19/18 150.0 28.20 31.60
SJM 180119P00155000 P 01/19/18 155.0 33.10 36.50
SJM 180119P00160000 P 01/19/18 160.0 38.00 41.40
SJM 180119P00165000 P 01/19/18 165.0 43.00 46.30
SJM 180119P00170000 P 01/19/18 170.0 47.90 51.30
SJM 180119P00175000 P 01/19/18 175.0 52.90 56.90
SJM 180119P00180000 P 01/19/18 180.0 57.80 61.80
SJM 180119P00185000 P 01/19/18 185.0 62.90 66.90
SJM 190118C00075000 C 01/18/19 75.0 44.40 47.70
SJM 190118C00080000 C 01/18/19 80.0 38.60 43.50
SJM 190118C00085000 C 01/18/19 85.0 33.60 38.50
SJM 190118C00090000 C 01/18/19 90.0 29.10 34.00
SJM 190118C00095000 C 01/18/19 95.0 25.70 29.50
SJM 190118C00100000 C 01/18/19 100.0 21.60 25.30
SJM 190118C00105000 C 01/18/19 105.0 17.90 21.70
SJM 190118C00110000 C 01/18/19 110.0 14.50 18.10
SJM 190118C00115000 C 01/18/19 115.0 12.20 13.90
SJM 190118C00120000 C 01/18/19 120.0 8.80 11.10
SJM 190118C00125000 C 01/18/19 125.0 7.00 8.60
SJM 190118C00130000 C 01/18/19 130.0 5.10 6.70
SJM 190118C00135000 C 01/18/19 135.0 4.20 5.20
SJM 190118C00140000 C 01/18/19 140.0 3.00 3.80
SJM 190118C00145000 C 01/18/19 145.0 2.15 2.70
SJM 190118C00150000 C 01/18/19 150.0 1.65 2.15
SJM 190118C00155000 C 01/18/19 155.0 1.10 1.75
SJM 190118C00160000 C 01/18/19 160.0 0.85 1.25
SJM 190118C00165000 C 01/18/19 165.0 0.50 0.95
SJM 190118C00170000 C 01/18/19 170.0 0.35 0.70
SJM 190118C00175000 C 01/18/19 175.0 0.05 0.55
SJM 190118C00180000 C 01/18/19 180.0 0.00 0.55
SJM 190118C00185000 C 01/18/19 185.0 0.05 0.50
SJM 190118C00190000 C 01/18/19 190.0 0.00 0.35
SJM 190118C00195000 C 01/18/19 195.0 0.00 0.40
SJM 190118C00200000 C 01/18/19 200.0 0.00 0.45
SJM 190118P00075000 P 01/18/19 75.0 0.75 1.15
SJM 190118P00080000 P 01/18/19 80.0 0.95 1.40
SJM 190118P00085000 P 01/18/19 85.0 1.25 1.65
SJM 190118P00090000 P 01/18/19 90.0 1.75 2.60
SJM 190118P00095000 P 01/18/19 95.0 2.45 3.10
SJM 190118P00100000 P 01/18/19 100.0 3.40 4.40
SJM 190118P00105000 P 01/18/19 105.0 4.60 5.40
SJM 190118P00110000 P 01/18/19 110.0 6.20 7.30
SJM 190118P00115000 P 01/18/19 115.0 7.80 9.30
SJM 190118P00120000 P 01/18/19 120.0 10.00 11.50
SJM 190118P00125000 P 01/18/19 125.0 12.70 14.30
SJM 190118P00130000 P 01/18/19 130.0 15.30 18.50
SJM 190118P00135000 P 01/18/19 135.0 18.00 21.40
SJM 190118P00140000 P 01/18/19 140.0 21.50 25.80
SJM 190118P00145000 P 01/18/19 145.0 25.50 30.00
SJM 190118P00150000 P 01/18/19 150.0 30.00 33.50
SJM 190118P00155000 P 01/18/19 155.0 34.10 38.20
SJM 190118P00160000 P 01/18/19 160.0 39.00 43.90
SJM 190118P00165000 P 01/18/19 165.0 43.50 48.40
SJM 190118P00170000 P 01/18/19 170.0 48.00 52.90
SJM 190118P00175000 P 01/18/19 175.0 53.00 57.90
SJM 190118P00180000 P 01/18/19 180.0 57.50 62.40
SJM 190118P00185000 P 01/18/19 185.0 62.50 67.40
SJM 190118P00190000 P 01/18/19 190.0 67.50 72.40
SJM 190118P00195000 P 01/18/19 195.0 72.50 77.40
SJM 190118P00200000 P 01/18/19 200.0 78.10 81.90

OPRA data is delayed 15 minutes.