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 (2016-07-22)Premium Content


As of Jul 29 2016 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SN 160819C00001000 C 08/19/16 1.0 4.70 5.40
SN 160819C00002000 C 08/19/16 2.0 3.70 4.70
SN 160819C00003000 C 08/19/16 3.0 2.75 3.70
SN 160819C00004000 C 08/19/16 4.0 0.55 3.70
SN 160819C00005000 C 08/19/16 5.0 0.90 1.50
SN 160819C00006000 C 08/19/16 6.0 0.50 0.65
SN 160819C00007000 C 08/19/16 7.0 0.10 0.20
SN 160819C00008000 C 08/19/16 8.0 0.00 0.20
SN 160819C00009000 C 08/19/16 9.0 0.00 0.10
SN 160819C00010000 C 08/19/16 10.0 0.00 0.10
SN 160819C00011000 C 08/19/16 11.0 0.00 0.10
SN 160819C00012000 C 08/19/16 12.0 0.00 0.10
SN 160819C00013000 C 08/19/16 13.0 0.00 0.10
SN 160819C00014000 C 08/19/16 14.0 0.00 0.10
SN 160819C00015000 C 08/19/16 15.0 0.00 0.10
SN 160819P00001000 P 08/19/16 1.0 0.00 0.10
SN 160819P00002000 P 08/19/16 2.0 0.00 0.10
SN 160819P00003000 P 08/19/16 3.0 0.00 0.15
SN 160819P00004000 P 08/19/16 4.0 0.00 0.15
SN 160819P00005000 P 08/19/16 5.0 0.05 0.30
SN 160819P00006000 P 08/19/16 6.0 0.35 0.45
SN 160819P00007000 P 08/19/16 7.0 0.90 1.40
SN 160819P00008000 P 08/19/16 8.0 1.00 2.30
SN 160819P00009000 P 08/19/16 9.0 2.65 3.30
SN 160819P00010000 P 08/19/16 10.0 3.20 4.30
SN 160819P00011000 P 08/19/16 11.0 4.20 5.30
SN 160819P00012000 P 08/19/16 12.0 5.60 6.40
SN 160819P00013000 P 08/19/16 13.0 6.40 7.40
SN 160819P00014000 P 08/19/16 14.0 5.80 10.10
SN 160819P00015000 P 08/19/16 15.0 8.30 9.60
SN 160916C00001000 C 09/16/16 1.0 4.70 5.40
SN 160916C00002000 C 09/16/16 2.0 3.70 4.70
SN 160916C00003000 C 09/16/16 3.0 2.80 3.50
SN 160916C00004000 C 09/16/16 4.0 1.30 2.85
SN 160916C00005000 C 09/16/16 5.0 1.10 1.65
SN 160916C00006000 C 09/16/16 6.0 0.55 0.90
SN 160916C00007000 C 09/16/16 7.0 0.15 0.45
SN 160916C00008000 C 09/16/16 8.0 0.00 0.20
SN 160916C00009000 C 09/16/16 9.0 0.00 0.20
SN 160916C00010000 C 09/16/16 10.0 0.00 0.15
SN 160916C00011000 C 09/16/16 11.0 0.00 1.00
SN 160916C00012000 C 09/16/16 12.0 0.00 0.15
SN 160916C00013000 C 09/16/16 13.0 0.00 0.75
SN 160916P00001000 P 09/16/16 1.0 0.00 0.10
SN 160916P00002000 P 09/16/16 2.0 0.00 0.15
SN 160916P00003000 P 09/16/16 3.0 0.00 0.15
SN 160916P00004000 P 09/16/16 4.0 0.05 0.25
SN 160916P00005000 P 09/16/16 5.0 0.25 0.45
SN 160916P00006000 P 09/16/16 6.0 0.50 1.00
SN 160916P00007000 P 09/16/16 7.0 1.10 1.50
SN 160916P00008000 P 09/16/16 8.0 1.45 3.00
SN 160916P00009000 P 09/16/16 9.0 2.55 3.40
SN 160916P00010000 P 09/16/16 10.0 3.30 4.30
SN 160916P00011000 P 09/16/16 11.0 4.70 5.30
SN 160916P00012000 P 09/16/16 12.0 3.90 8.20
SN 160916P00013000 P 09/16/16 13.0 5.60 8.20
SN 161021C00001000 C 10/21/16 1.0 4.70 5.40
SN 161021C00002000 C 10/21/16 2.0 3.70 4.50
SN 161021C00003000 C 10/21/16 3.0 2.85 3.70
SN 161021C00004000 C 10/21/16 4.0 1.45 2.60
SN 161021C00005000 C 10/21/16 5.0 0.70 1.85
SN 161021C00006000 C 10/21/16 6.0 0.90 1.15
SN 161021C00007000 C 10/21/16 7.0 0.45 0.65
SN 161021C00008000 C 10/21/16 8.0 0.25 0.35
SN 161021C00009000 C 10/21/16 9.0 0.00 0.25
SN 161021C00010000 C 10/21/16 10.0 0.00 0.20
SN 161021C00011000 C 10/21/16 11.0 0.00 0.15
SN 161021C00012000 C 10/21/16 12.0 0.00 0.50
SN 161021C00013000 C 10/21/16 13.0 0.00 0.10
SN 161021C00014000 C 10/21/16 14.0 0.00 0.15
SN 161021C00015000 C 10/21/16 15.0 0.00 0.10
SN 161021C00016000 C 10/21/16 16.0 0.00 0.15
SN 161021C00017000 C 10/21/16 17.0 0.00 0.15
SN 161021C00018000 C 10/21/16 18.0 0.00 0.10
SN 161021P00001000 P 10/21/16 1.0 0.00 0.15
SN 161021P00002000 P 10/21/16 2.0 0.00 0.20
SN 161021P00003000 P 10/21/16 3.0 0.10 0.25
SN 161021P00004000 P 10/21/16 4.0 0.20 0.40
SN 161021P00005000 P 10/21/16 5.0 0.45 0.55
SN 161021P00006000 P 10/21/16 6.0 0.80 0.95
SN 161021P00007000 P 10/21/16 7.0 1.35 1.50
SN 161021P00008000 P 10/21/16 8.0 2.05 2.55
SN 161021P00009000 P 10/21/16 9.0 2.90 3.40
SN 161021P00010000 P 10/21/16 10.0 2.90 4.70
SN 161021P00011000 P 10/21/16 11.0 4.70 5.40
SN 161021P00012000 P 10/21/16 12.0 5.70 6.40
SN 161021P00013000 P 10/21/16 13.0 6.70 7.40
SN 161021P00014000 P 10/21/16 14.0 7.70 8.40
SN 161021P00015000 P 10/21/16 15.0 8.60 9.40
SN 161021P00016000 P 10/21/16 16.0 9.60 10.40
SN 161021P00017000 P 10/21/16 17.0 8.90 13.20
SN 161021P00018000 P 10/21/16 18.0 10.40 13.50
SN 170120C00001000 C 01/20/17 1.0 4.70 5.40
SN 170120C00002000 C 01/20/17 2.0 3.80 4.50
SN 170120C00003000 C 01/20/17 3.0 2.30 4.60
SN 170120C00004000 C 01/20/17 4.0 1.60 3.70
SN 170120C00005000 C 01/20/17 5.0 1.15 2.60
SN 170120C00006000 C 01/20/17 6.0 0.70 2.05
SN 170120C00007000 C 01/20/17 7.0 0.20 1.65
SN 170120C00008000 C 01/20/17 8.0 0.00 1.35
SN 170120C00009000 C 01/20/17 9.0 0.20 0.60
SN 170120C00010000 C 01/20/17 10.0 0.10 0.40
SN 170120C00011000 C 01/20/17 11.0 0.00 0.30
SN 170120C00012000 C 01/20/17 12.0 0.00 0.25
SN 170120C00013000 C 01/20/17 13.0 0.00 1.00
SN 170120C00014000 C 01/20/17 14.0 0.00 0.50
SN 170120C00015000 C 01/20/17 15.0 0.00 0.50
SN 170120C00016000 C 01/20/17 16.0 0.00 0.50
SN 170120C00017000 C 01/20/17 17.0 0.00 1.00
SN 170120C00018000 C 01/20/17 18.0 0.00 0.15
SN 170120C00019000 C 01/20/17 19.0 0.00 0.75
SN 170120C00020000 C 01/20/17 20.0 0.00 0.40
SN 170120C00023000 C 01/20/17 23.0 0.00 0.15
SN 170120C00025000 C 01/20/17 25.0 0.00 0.15
SN 170120C00027000 C 01/20/17 27.0 0.00 0.15
SN 170120C00030000 C 01/20/17 30.0 0.00 0.40
SN 170120C00032000 C 01/20/17 32.0 0.00 0.75
SN 170120C00035000 C 01/20/17 35.0 0.00 0.20
SN 170120C00037000 C 01/20/17 37.0 0.00 1.00
SN 170120C00040000 C 01/20/17 40.0 0.00 0.15
SN 170120C00042000 C 01/20/17 42.0 0.00 0.15
SN 170120C00045000 C 01/20/17 45.0 0.00 0.15
SN 170120P00001000 P 01/20/17 1.0 0.00 0.20
SN 170120P00002000 P 01/20/17 2.0 0.00 1.00
SN 170120P00003000 P 01/20/17 3.0 0.25 0.60
SN 170120P00004000 P 01/20/17 4.0 0.45 1.35
SN 170120P00005000 P 01/20/17 5.0 0.80 1.25
SN 170120P00006000 P 01/20/17 6.0 0.85 1.60
SN 170120P00007000 P 01/20/17 7.0 1.40 2.85
SN 170120P00008000 P 01/20/17 8.0 2.45 3.00
SN 170120P00009000 P 01/20/17 9.0 2.60 5.00
SN 170120P00010000 P 01/20/17 10.0 3.10 5.80
SN 170120P00011000 P 01/20/17 11.0 4.10 6.70
SN 170120P00012000 P 01/20/17 12.0 4.80 7.70
SN 170120P00013000 P 01/20/17 13.0 5.80 8.70
SN 170120P00014000 P 01/20/17 14.0 6.80 9.70
SN 170120P00015000 P 01/20/17 15.0 7.80 10.70
SN 170120P00016000 P 01/20/17 16.0 9.30 10.70
SN 170120P00017000 P 01/20/17 17.0 10.00 12.00
SN 170120P00018000 P 01/20/17 18.0 11.50 12.70
SN 170120P00019000 P 01/20/17 19.0 12.00 14.00
SN 170120P00020000 P 01/20/17 20.0 13.60 14.40
SN 170120P00023000 P 01/20/17 23.0 16.60 17.40
SN 170120P00025000 P 01/20/17 25.0 18.60 19.40
SN 170120P00027000 P 01/20/17 27.0 19.10 23.10
SN 170120P00030000 P 01/20/17 30.0 22.00 26.00
SN 170120P00032000 P 01/20/17 32.0 24.00 28.00
SN 170120P00035000 P 01/20/17 35.0 27.10 31.00
SN 170120P00037000 P 01/20/17 37.0 29.10 33.00
SN 170120P00040000 P 01/20/17 40.0 32.20 36.00
SN 170120P00042000 P 01/20/17 42.0 34.20 38.00
SN 170120P00045000 P 01/20/17 45.0 37.20 41.00
SN 180119C00002000 C 01/19/18 2.0 3.60 5.00
SN 180119C00003000 C 01/19/18 3.0 2.90 4.40
SN 180119C00004000 C 01/19/18 4.0 2.65 3.60
SN 180119C00005000 C 01/19/18 5.0 2.20 3.10
SN 180119C00007000 C 01/19/18 7.0 1.60 2.25
SN 180119C00010000 C 01/19/18 10.0 1.20 1.55
SN 180119C00012000 C 01/19/18 12.0 0.40 1.30
SN 180119C00015000 C 01/19/18 15.0 0.10 0.90
SN 180119C00017000 C 01/19/18 17.0 0.05 0.80
SN 180119P00002000 P 01/19/18 2.0 0.45 0.90
SN 180119P00003000 P 01/19/18 3.0 0.75 1.10
SN 180119P00004000 P 01/19/18 4.0 1.20 1.80
SN 180119P00005000 P 01/19/18 5.0 1.65 2.15
SN 180119P00007000 P 01/19/18 7.0 2.85 3.50
SN 180119P00010000 P 01/19/18 10.0 5.00 5.90
SN 180119P00012000 P 01/19/18 12.0 6.60 7.60
SN 180119P00015000 P 01/19/18 15.0 9.20 10.30
SN 180119P00017000 P 01/19/18 17.0 11.10 12.10

OPRA data is delayed 15 minutes.