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 (2017-05-26)Premium Content


As of May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNX 170616C00060000 C 06/16/17 60.0 51.40 54.50
SNX 170616C00065000 C 06/16/17 65.0 45.90 50.40
SNX 170616C00070000 C 06/16/17 70.0 40.70 45.40
SNX 170616C00075000 C 06/16/17 75.0 35.80 40.40
SNX 170616C00080000 C 06/16/17 80.0 30.70 35.30
SNX 170616C00085000 C 06/16/17 85.0 25.80 30.40
SNX 170616C00090000 C 06/16/17 90.0 21.20 24.80
SNX 170616C00095000 C 06/16/17 95.0 15.70 20.50
SNX 170616C00100000 C 06/16/17 100.0 12.20 14.10
SNX 170616C00105000 C 06/16/17 105.0 7.00 9.20
SNX 170616C00110000 C 06/16/17 110.0 3.50 4.60
SNX 170616C00115000 C 06/16/17 115.0 1.10 1.60
SNX 170616C00120000 C 06/16/17 120.0 0.10 0.45
SNX 170616C00125000 C 06/16/17 125.0 0.00 0.05
SNX 170616C00130000 C 06/16/17 130.0 0.00 0.25
SNX 170616C00135000 C 06/16/17 135.0 0.00 0.30
SNX 170616C00140000 C 06/16/17 140.0 0.00 0.40
SNX 170616C00145000 C 06/16/17 145.0 0.00 0.25
SNX 170616C00150000 C 06/16/17 150.0 0.00 0.25
SNX 170616P00060000 P 06/16/17 60.0 0.00 0.20
SNX 170616P00065000 P 06/16/17 65.0 0.00 0.25
SNX 170616P00070000 P 06/16/17 70.0 0.00 0.25
SNX 170616P00075000 P 06/16/17 75.0 0.00 0.25
SNX 170616P00080000 P 06/16/17 80.0 0.00 0.20
SNX 170616P00085000 P 06/16/17 85.0 0.00 0.20
SNX 170616P00090000 P 06/16/17 90.0 0.00 0.15
SNX 170616P00095000 P 06/16/17 95.0 0.05 0.15
SNX 170616P00100000 P 06/16/17 100.0 0.05 0.25
SNX 170616P00105000 P 06/16/17 105.0 0.20 0.55
SNX 170616P00110000 P 06/16/17 110.0 0.95 1.40
SNX 170616P00115000 P 06/16/17 115.0 3.10 3.60
SNX 170616P00120000 P 06/16/17 120.0 6.50 9.00
SNX 170616P00125000 P 06/16/17 125.0 9.80 14.00
SNX 170616P00130000 P 06/16/17 130.0 15.40 18.80
SNX 170616P00135000 P 06/16/17 135.0 20.30 23.70
SNX 170616P00140000 P 06/16/17 140.0 25.30 28.80
SNX 170616P00145000 P 06/16/17 145.0 29.60 34.40
SNX 170616P00150000 P 06/16/17 150.0 36.20 38.80
SNX 170721C00060000 C 07/21/17 60.0 50.80 54.90
SNX 170721C00065000 C 07/21/17 65.0 45.70 50.40
SNX 170721C00070000 C 07/21/17 70.0 40.80 45.40
SNX 170721C00075000 C 07/21/17 75.0 35.90 40.50
SNX 170721C00080000 C 07/21/17 80.0 30.80 35.50
SNX 170721C00085000 C 07/21/17 85.0 25.90 30.50
SNX 170721C00090000 C 07/21/17 90.0 21.10 25.70
SNX 170721C00095000 C 07/21/17 95.0 16.30 21.00
SNX 170721C00100000 C 07/21/17 100.0 13.20 14.60
SNX 170721C00105000 C 07/21/17 105.0 9.80 10.50
SNX 170721C00110000 C 07/21/17 110.0 6.10 6.80
SNX 170721C00115000 C 07/21/17 115.0 3.60 4.10
SNX 170721C00120000 C 07/21/17 120.0 1.85 2.30
SNX 170721C00125000 C 07/21/17 125.0 0.75 1.20
SNX 170721C00130000 C 07/21/17 130.0 0.20 0.65
SNX 170721C00135000 C 07/21/17 135.0 0.05 0.40
SNX 170721C00140000 C 07/21/17 140.0 0.00 0.25
SNX 170721C00145000 C 07/21/17 145.0 0.00 0.60
SNX 170721C00150000 C 07/21/17 150.0 0.00 0.40
SNX 170721P00060000 P 07/21/17 60.0 0.00 0.95
SNX 170721P00065000 P 07/21/17 65.0 0.00 1.00
SNX 170721P00070000 P 07/21/17 70.0 0.00 1.10
SNX 170721P00075000 P 07/21/17 75.0 0.00 0.30
SNX 170721P00080000 P 07/21/17 80.0 0.00 0.30
SNX 170721P00085000 P 07/21/17 85.0 0.10 0.45
SNX 170721P00090000 P 07/21/17 90.0 0.20 0.50
SNX 170721P00095000 P 07/21/17 95.0 0.40 0.80
SNX 170721P00100000 P 07/21/17 100.0 0.80 1.25
SNX 170721P00105000 P 07/21/17 105.0 1.85 2.15
SNX 170721P00110000 P 07/21/17 110.0 3.10 3.90
SNX 170721P00115000 P 07/21/17 115.0 5.60 6.30
SNX 170721P00120000 P 07/21/17 120.0 8.60 9.80
SNX 170721P00125000 P 07/21/17 125.0 12.50 13.70
SNX 170721P00130000 P 07/21/17 130.0 15.10 19.60
SNX 170721P00135000 P 07/21/17 135.0 19.70 24.40
SNX 170721P00140000 P 07/21/17 140.0 24.70 29.20
SNX 170721P00145000 P 07/21/17 145.0 29.60 34.40
SNX 170721P00150000 P 07/21/17 150.0 36.00 38.80
SNX 170915C00075000 C 09/15/17 75.0 36.40 39.50
SNX 170915C00080000 C 09/15/17 80.0 31.00 35.70
SNX 170915C00085000 C 09/15/17 85.0 26.70 29.90
SNX 170915C00090000 C 09/15/17 90.0 21.50 26.20
SNX 170915C00095000 C 09/15/17 95.0 18.40 20.40
SNX 170915C00100000 C 09/15/17 100.0 14.80 16.20
SNX 170915C00105000 C 09/15/17 105.0 10.80 12.30
SNX 170915C00110000 C 09/15/17 110.0 7.50 8.40
SNX 170915C00115000 C 09/15/17 115.0 4.80 5.60
SNX 170915C00120000 C 09/15/17 120.0 2.80 3.70
SNX 170915C00125000 C 09/15/17 125.0 1.65 2.40
SNX 170915C00130000 C 09/15/17 130.0 0.85 1.35
SNX 170915C00135000 C 09/15/17 135.0 0.35 1.00
SNX 170915C00140000 C 09/15/17 140.0 0.20 0.70
SNX 170915C00145000 C 09/15/17 145.0 0.05 0.50
SNX 170915C00150000 C 09/15/17 150.0 0.00 0.40
SNX 170915C00155000 C 09/15/17 155.0 0.00 1.65
SNX 170915C00160000 C 09/15/17 160.0 0.00 0.35
SNX 170915C00165000 C 09/15/17 165.0 0.00 0.30
SNX 170915P00075000 P 09/15/17 75.0 0.05 0.50
SNX 170915P00080000 P 09/15/17 80.0 0.05 0.60
SNX 170915P00085000 P 09/15/17 85.0 0.30 0.85
SNX 170915P00090000 P 09/15/17 90.0 0.45 1.20
SNX 170915P00095000 P 09/15/17 95.0 1.05 1.50
SNX 170915P00100000 P 09/15/17 100.0 1.75 2.30
SNX 170915P00105000 P 09/15/17 105.0 2.80 3.70
SNX 170915P00110000 P 09/15/17 110.0 4.40 5.30
SNX 170915P00115000 P 09/15/17 115.0 6.80 7.70
SNX 170915P00120000 P 09/15/17 120.0 9.80 10.80
SNX 170915P00125000 P 09/15/17 125.0 13.50 15.30
SNX 170915P00130000 P 09/15/17 130.0 17.50 19.80
SNX 170915P00135000 P 09/15/17 135.0 20.10 24.80
SNX 170915P00140000 P 09/15/17 140.0 25.00 29.60
SNX 170915P00145000 P 09/15/17 145.0 29.70 34.30
SNX 170915P00150000 P 09/15/17 150.0 34.70 39.30
SNX 170915P00155000 P 09/15/17 155.0 39.50 44.30
SNX 170915P00160000 P 09/15/17 160.0 44.50 49.10
SNX 170915P00165000 P 09/15/17 165.0 50.10 53.80
SNX 171215C00060000 C 12/15/17 60.0 51.30 55.20
SNX 171215C00065000 C 12/15/17 65.0 46.20 50.60
SNX 171215C00070000 C 12/15/17 70.0 41.10 45.90
SNX 171215C00075000 C 12/15/17 75.0 36.90 40.90
SNX 171215C00080000 C 12/15/17 80.0 31.70 36.50
SNX 171215C00085000 C 12/15/17 85.0 27.10 31.90
SNX 171215C00090000 C 12/15/17 90.0 23.80 25.90
SNX 171215C00095000 C 12/15/17 95.0 19.30 21.90
SNX 171215C00100000 C 12/15/17 100.0 15.30 18.00
SNX 171215C00105000 C 12/15/17 105.0 12.50 14.20
SNX 171215C00110000 C 12/15/17 110.0 10.00 10.90
SNX 171215C00115000 C 12/15/17 115.0 7.30 8.50
SNX 171215C00120000 C 12/15/17 120.0 5.20 6.30
SNX 171215C00125000 C 12/15/17 125.0 3.70 4.60
SNX 171215C00130000 C 12/15/17 130.0 2.55 3.30
SNX 171215C00135000 C 12/15/17 135.0 1.70 2.25
SNX 171215C00140000 C 12/15/17 140.0 1.00 1.60
SNX 171215C00145000 C 12/15/17 145.0 0.40 1.35
SNX 171215C00150000 C 12/15/17 150.0 0.35 1.00
SNX 171215P00060000 P 12/15/17 60.0 0.00 0.45
SNX 171215P00065000 P 12/15/17 65.0 0.15 0.70
SNX 171215P00070000 P 12/15/17 70.0 0.20 0.75
SNX 171215P00075000 P 12/15/17 75.0 0.35 0.95
SNX 171215P00080000 P 12/15/17 80.0 0.55 1.30
SNX 171215P00085000 P 12/15/17 85.0 1.10 1.80
SNX 171215P00090000 P 12/15/17 90.0 1.60 2.30
SNX 171215P00095000 P 12/15/17 95.0 2.55 3.20
SNX 171215P00100000 P 12/15/17 100.0 3.50 4.30
SNX 171215P00105000 P 12/15/17 105.0 4.90 5.60
SNX 171215P00110000 P 12/15/17 110.0 6.70 7.60
SNX 171215P00115000 P 12/15/17 115.0 9.10 10.20
SNX 171215P00120000 P 12/15/17 120.0 11.90 13.20
SNX 171215P00125000 P 12/15/17 125.0 15.30 17.30
SNX 171215P00130000 P 12/15/17 130.0 18.90 21.30
SNX 171215P00135000 P 12/15/17 135.0 22.90 25.40
SNX 171215P00140000 P 12/15/17 140.0 27.30 29.70
SNX 171215P00145000 P 12/15/17 145.0 30.30 35.00
SNX 171215P00150000 P 12/15/17 150.0 36.10 38.70

OPRA data is delayed 15 minutes.