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 (2017-10-20)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SN 171117C00001000 C 11/17/17 1.0 2.80 3.50
SN 171117C00002000 C 11/17/17 2.0 1.95 2.35
SN 171117C00003000 C 11/17/17 3.0 0.95 1.15
SN 171117C00004000 C 11/17/17 4.0 0.30 0.40
SN 171117C00005000 C 11/17/17 5.0 0.00 0.15
SN 171117C00006000 C 11/17/17 6.0 0.00 0.10
SN 171117C00007000 C 11/17/17 7.0 0.00 0.10
SN 171117C00008000 C 11/17/17 8.0 0.00 0.10
SN 171117C00009000 C 11/17/17 9.0 0.00 0.10
SN 171117P00001000 P 11/17/17 1.0 0.00 0.10
SN 171117P00002000 P 11/17/17 2.0 0.00 0.10
SN 171117P00003000 P 11/17/17 3.0 0.00 0.15
SN 171117P00004000 P 11/17/17 4.0 0.25 0.35
SN 171117P00005000 P 11/17/17 5.0 0.95 1.10
SN 171117P00006000 P 11/17/17 6.0 1.95 2.05
SN 171117P00007000 P 11/17/17 7.0 2.90 3.10
SN 171117P00008000 P 11/17/17 8.0 3.90 4.10
SN 171117P00009000 P 11/17/17 9.0 4.90 5.10
SN 180119C00001000 C 01/19/18 1.0 2.90 3.50
SN 180119C00002000 C 01/19/18 2.0 1.80 2.25
SN 180119C00003000 C 01/19/18 3.0 1.10 1.25
SN 180119C00004000 C 01/19/18 4.0 0.45 0.60
SN 180119C00005000 C 01/19/18 5.0 0.15 0.30
SN 180119C00006000 C 01/19/18 6.0 0.05 0.15
SN 180119C00007000 C 01/19/18 7.0 0.00 0.10
SN 180119C00008000 C 01/19/18 8.0 0.00 0.10
SN 180119C00009000 C 01/19/18 9.0 0.00 0.10
SN 180119C00010000 C 01/19/18 10.0 0.00 0.10
SN 180119C00011000 C 01/19/18 11.0 0.00 0.10
SN 180119C00012000 C 01/19/18 12.0 0.00 0.10
SN 180119C00013000 C 01/19/18 13.0 0.00 0.10
SN 180119C00014000 C 01/19/18 14.0 0.00 0.10
SN 180119C00015000 C 01/19/18 15.0 0.00 0.10
SN 180119C00016000 C 01/19/18 16.0 0.00 0.10
SN 180119C00017000 C 01/19/18 17.0 0.00 0.10
SN 180119C00020000 C 01/19/18 20.0 0.00 0.10
SN 180119C00022000 C 01/19/18 22.0 0.00 0.10
SN 180119C00025000 C 01/19/18 25.0 0.00 0.10
SN 180119P00001000 P 01/19/18 1.0 0.00 0.10
SN 180119P00002000 P 01/19/18 2.0 0.00 0.05
SN 180119P00003000 P 01/19/18 3.0 0.15 0.25
SN 180119P00004000 P 01/19/18 4.0 0.50 0.65
SN 180119P00005000 P 01/19/18 5.0 1.20 1.25
SN 180119P00006000 P 01/19/18 6.0 2.00 2.20
SN 180119P00007000 P 01/19/18 7.0 2.95 3.20
SN 180119P00008000 P 01/19/18 8.0 3.90 4.20
SN 180119P00009000 P 01/19/18 9.0 4.90 5.10
SN 180119P00010000 P 01/19/18 10.0 5.90 6.20
SN 180119P00011000 P 01/19/18 11.0 6.90 7.30
SN 180119P00012000 P 01/19/18 12.0 7.60 8.20
SN 180119P00013000 P 01/19/18 13.0 8.70 9.20
SN 180119P00014000 P 01/19/18 14.0 9.70 10.20
SN 180119P00015000 P 01/19/18 15.0 10.10 11.30
SN 180119P00016000 P 01/19/18 16.0 11.40 12.40
SN 180119P00017000 P 01/19/18 17.0 12.50 13.20
SN 180119P00020000 P 01/19/18 20.0 15.80 16.60
SN 180119P00022000 P 01/19/18 22.0 17.80 18.40
SN 180119P00025000 P 01/19/18 25.0 20.50 21.30
SN 180420C00001000 C 04/20/18 1.0 2.70 3.40
SN 180420C00002000 C 04/20/18 2.0 1.95 2.25
SN 180420C00003000 C 04/20/18 3.0 1.20 1.40
SN 180420C00004000 C 04/20/18 4.0 0.55 0.90
SN 180420C00005000 C 04/20/18 5.0 0.40 0.45
SN 180420C00006000 C 04/20/18 6.0 0.15 0.30
SN 180420C00007000 C 04/20/18 7.0 0.05 0.20
SN 180420C00008000 C 04/20/18 8.0 0.00 0.25
SN 180420C00009000 C 04/20/18 9.0 0.00 0.20
SN 180420C00010000 C 04/20/18 10.0 0.00 0.15
SN 180420P00001000 P 04/20/18 1.0 0.00 0.15
SN 180420P00002000 P 04/20/18 2.0 0.00 0.20
SN 180420P00003000 P 04/20/18 3.0 0.30 0.45
SN 180420P00004000 P 04/20/18 4.0 0.75 0.95
SN 180420P00005000 P 04/20/18 5.0 1.40 1.60
SN 180420P00006000 P 04/20/18 6.0 2.20 2.45
SN 180420P00007000 P 04/20/18 7.0 3.00 3.40
SN 180420P00008000 P 04/20/18 8.0 4.00 4.30
SN 180420P00009000 P 04/20/18 9.0 4.60 5.40
SN 180420P00010000 P 04/20/18 10.0 5.90 6.30
SN 190118C00001000 C 01/18/19 1.0 2.65 3.60
SN 190118C00002000 C 01/18/19 2.0 2.05 2.50
SN 190118C00003000 C 01/18/19 3.0 1.45 1.80
SN 190118C00004000 C 01/18/19 4.0 1.00 1.30
SN 190118C00005000 C 01/18/19 5.0 0.85 1.20
SN 190118C00007000 C 01/18/19 7.0 0.35 0.65
SN 190118P00001000 P 01/18/19 1.0 0.00 0.30
SN 190118P00002000 P 01/18/19 2.0 0.25 0.45
SN 190118P00003000 P 01/18/19 3.0 0.65 0.95
SN 190118P00004000 P 01/18/19 4.0 1.20 1.50
SN 190118P00005000 P 01/18/19 5.0 1.90 2.25
SN 190118P00007000 P 01/18/19 7.0 3.50 3.80
SN 200117C00001000 C 01/17/20 1.0 2.60 3.60
SN 200117C00002000 C 01/17/20 2.0 1.75 3.10
SN 200117C00003000 C 01/17/20 3.0 1.90 2.60
SN 200117C00004000 C 01/17/20 4.0 1.50 2.20
SN 200117C00005000 C 01/17/20 5.0 0.65 2.10
SN 200117C00007000 C 01/17/20 7.0 0.20 1.70
SN 200117P00001000 P 01/17/20 1.0 0.00 0.60
SN 200117P00002000 P 01/17/20 2.0 0.35 1.05
SN 200117P00003000 P 01/17/20 3.0 0.85 1.65
SN 200117P00004000 P 01/17/20 4.0 1.30 2.40
SN 200117P00005000 P 01/17/20 5.0 1.95 3.20
SN 200117P00007000 P 01/17/20 7.0 3.30 4.80

OPRA data is delayed 15 minutes.