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 (2017-02-17)Premium Content


As of Mar 29 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 170421C00035000 C 04/21/17 35.0 14.15 15.50
SO 170421C00039000 C 04/21/17 39.0 10.10 11.60
SO 170421C00040000 C 04/21/17 40.0 9.50 10.25
SO 170421C00041000 C 04/21/17 41.0 8.45 9.20
SO 170421C00042000 C 04/21/17 42.0 7.55 8.25
SO 170421C00043000 C 04/21/17 43.0 6.50 7.35
SO 170421C00044000 C 04/21/17 44.0 5.45 6.30
SO 170421C00045000 C 04/21/17 45.0 4.40 5.25
SO 170421C00046000 C 04/21/17 46.0 3.55 4.25
SO 170421C00047000 C 04/21/17 47.0 2.58 3.30
SO 170421C00048000 C 04/21/17 48.0 1.94 2.35
SO 170421C00049000 C 04/21/17 49.0 1.19 1.34
SO 170421C00050000 C 04/21/17 50.0 0.58 0.68
SO 170421C00052500 C 04/21/17 52.5 0.01 0.08
SO 170421C00055000 C 04/21/17 55.0 0.00 0.09
SO 170421C00057500 C 04/21/17 57.5 0.00 0.06
SO 170421C00060000 C 04/21/17 60.0 0.00 0.03
SO 170421C00065000 C 04/21/17 65.0 0.00 0.04
SO 170421C00070000 C 04/21/17 70.0 0.00 0.04
SO 170421P00035000 P 04/21/17 35.0 0.00 0.03
SO 170421P00039000 P 04/21/17 39.0 0.00 0.04
SO 170421P00040000 P 04/21/17 40.0 0.00 0.07
SO 170421P00041000 P 04/21/17 41.0 0.00 0.08
SO 170421P00042000 P 04/21/17 42.0 0.00 0.14
SO 170421P00043000 P 04/21/17 43.0 0.00 0.07
SO 170421P00044000 P 04/21/17 44.0 0.00 0.29
SO 170421P00045000 P 04/21/17 45.0 0.00 0.02
SO 170421P00046000 P 04/21/17 46.0 0.00 0.27
SO 170421P00047000 P 04/21/17 47.0 0.05 0.09
SO 170421P00048000 P 04/21/17 48.0 0.12 0.19
SO 170421P00049000 P 04/21/17 49.0 0.29 0.39
SO 170421P00050000 P 04/21/17 50.0 0.64 0.75
SO 170421P00052500 P 04/21/17 52.5 2.30 2.97
SO 170421P00055000 P 04/21/17 55.0 4.80 5.50
SO 170421P00057500 P 04/21/17 57.5 7.10 8.05
SO 170421P00060000 P 04/21/17 60.0 9.80 10.60
SO 170421P00065000 P 04/21/17 65.0 14.80 15.95
SO 170421P00070000 P 04/21/17 70.0 19.80 20.90
SO 170519C00030000 C 05/19/17 30.0 19.25 20.55
SO 170519C00031000 C 05/19/17 31.0 18.15 19.55
SO 170519C00032000 C 05/19/17 32.0 17.35 18.50
SO 170519C00033000 C 05/19/17 33.0 16.25 17.60
SO 170519C00034000 C 05/19/17 34.0 15.25 16.60
SO 170519C00035000 C 05/19/17 35.0 14.30 15.55
SO 170519C00036000 C 05/19/17 36.0 13.10 16.10
SO 170519C00037000 C 05/19/17 37.0 12.25 13.60
SO 170519C00038000 C 05/19/17 38.0 11.55 12.65
SO 170519C00039000 C 05/19/17 39.0 10.40 11.55
SO 170519C00040000 C 05/19/17 40.0 9.35 10.30
SO 170519C00041000 C 05/19/17 41.0 8.50 9.30
SO 170519C00042000 C 05/19/17 42.0 7.55 8.35
SO 170519C00043000 C 05/19/17 43.0 6.50 7.35
SO 170519C00044000 C 05/19/17 44.0 5.60 6.35
SO 170519C00045000 C 05/19/17 45.0 4.55 5.30
SO 170519C00046000 C 05/19/17 46.0 3.75 4.40
SO 170519C00047000 C 05/19/17 47.0 3.05 3.20
SO 170519C00048000 C 05/19/17 48.0 2.23 2.35
SO 170519C00049000 C 05/19/17 49.0 1.47 1.58
SO 170519C00050000 C 05/19/17 50.0 0.87 0.98
SO 170519C00052500 C 05/19/17 52.5 0.16 0.20
SO 170519C00055000 C 05/19/17 55.0 0.00 0.10
SO 170519C00057500 C 05/19/17 57.5 0.00 0.10
SO 170519C00060000 C 05/19/17 60.0 0.00 0.07
SO 170519C00065000 C 05/19/17 65.0 0.00 0.03
SO 170519C00070000 C 05/19/17 70.0 0.00 0.03
SO 170519C00075000 C 05/19/17 75.0 0.00 0.03
SO 170519P00030000 P 05/19/17 30.0 0.00 0.04
SO 170519P00031000 P 05/19/17 31.0 0.00 0.04
SO 170519P00032000 P 05/19/17 32.0 0.00 0.04
SO 170519P00033000 P 05/19/17 33.0 0.00 0.04
SO 170519P00034000 P 05/19/17 34.0 0.00 0.05
SO 170519P00035000 P 05/19/17 35.0 0.00 0.08
SO 170519P00036000 P 05/19/17 36.0 0.00 0.09
SO 170519P00037000 P 05/19/17 37.0 0.00 0.16
SO 170519P00038000 P 05/19/17 38.0 0.00 0.09
SO 170519P00039000 P 05/19/17 39.0 0.00 0.05
SO 170519P00040000 P 05/19/17 40.0 0.01 0.10
SO 170519P00041000 P 05/19/17 41.0 0.00 0.12
SO 170519P00042000 P 05/19/17 42.0 0.01 0.11
SO 170519P00043000 P 05/19/17 43.0 0.05 0.10
SO 170519P00044000 P 05/19/17 44.0 0.07 0.17
SO 170519P00045000 P 05/19/17 45.0 0.10 0.20
SO 170519P00046000 P 05/19/17 46.0 0.17 0.25
SO 170519P00047000 P 05/19/17 47.0 0.28 0.39
SO 170519P00048000 P 05/19/17 48.0 0.47 0.60
SO 170519P00049000 P 05/19/17 49.0 0.84 0.95
SO 170519P00050000 P 05/19/17 50.0 1.33 1.44
SO 170519P00052500 P 05/19/17 52.5 2.97 3.70
SO 170519P00055000 P 05/19/17 55.0 5.25 6.10
SO 170519P00057500 P 05/19/17 57.5 7.80 8.70
SO 170519P00060000 P 05/19/17 60.0 10.10 11.60
SO 170519P00065000 P 05/19/17 65.0 15.20 16.45
SO 170519P00070000 P 05/19/17 70.0 19.95 21.45
SO 170519P00075000 P 05/19/17 75.0 25.25 26.65
SO 170818C00030000 C 08/18/17 30.0 19.10 20.50
SO 170818C00031000 C 08/18/17 31.0 18.20 19.55
SO 170818C00032000 C 08/18/17 32.0 17.15 18.60
SO 170818C00033000 C 08/18/17 33.0 16.20 17.55
SO 170818C00034000 C 08/18/17 34.0 15.50 16.55
SO 170818C00035000 C 08/18/17 35.0 14.50 15.60
SO 170818C00036000 C 08/18/17 36.0 13.50 14.60
SO 170818C00037000 C 08/18/17 37.0 12.45 13.65
SO 170818C00038000 C 08/18/17 38.0 11.50 12.60
SO 170818C00039000 C 08/18/17 39.0 10.50 11.60
SO 170818C00040000 C 08/18/17 40.0 9.60 10.35
SO 170818C00041000 C 08/18/17 41.0 8.55 9.35
SO 170818C00042000 C 08/18/17 42.0 7.55 8.40
SO 170818C00043000 C 08/18/17 43.0 6.60 7.35
SO 170818C00044000 C 08/18/17 44.0 5.55 6.45
SO 170818C00045000 C 08/18/17 45.0 5.00 5.30
SO 170818C00046000 C 08/18/17 46.0 4.10 4.40
SO 170818C00047000 C 08/18/17 47.0 3.30 3.55
SO 170818C00048000 C 08/18/17 48.0 2.56 2.94
SO 170818C00049000 C 08/18/17 49.0 1.91 2.12
SO 170818C00050000 C 08/18/17 50.0 1.33 1.47
SO 170818C00052500 C 08/18/17 52.5 0.47 0.60
SO 170818C00055000 C 08/18/17 55.0 0.12 0.19
SO 170818C00057500 C 08/18/17 57.5 0.00 0.10
SO 170818C00060000 C 08/18/17 60.0 0.00 0.12
SO 170818C00065000 C 08/18/17 65.0 0.00 0.09
SO 170818C00070000 C 08/18/17 70.0 0.00 0.06
SO 170818P00030000 P 08/18/17 30.0 0.00 0.14
SO 170818P00031000 P 08/18/17 31.0 0.00 0.14
SO 170818P00032000 P 08/18/17 32.0 0.00 0.15
SO 170818P00033000 P 08/18/17 33.0 0.00 0.15
SO 170818P00034000 P 08/18/17 34.0 0.00 0.17
SO 170818P00035000 P 08/18/17 35.0 0.02 0.17
SO 170818P00036000 P 08/18/17 36.0 0.02 0.20
SO 170818P00037000 P 08/18/17 37.0 0.03 0.21
SO 170818P00038000 P 08/18/17 38.0 0.06 0.23
SO 170818P00039000 P 08/18/17 39.0 0.09 0.26
SO 170818P00040000 P 08/18/17 40.0 0.11 0.28
SO 170818P00041000 P 08/18/17 41.0 0.17 0.26
SO 170818P00042000 P 08/18/17 42.0 0.23 0.30
SO 170818P00043000 P 08/18/17 43.0 0.30 0.47
SO 170818P00044000 P 08/18/17 44.0 0.40 0.49
SO 170818P00045000 P 08/18/17 45.0 0.54 0.62
SO 170818P00046000 P 08/18/17 46.0 0.67 0.83
SO 170818P00047000 P 08/18/17 47.0 0.89 1.10
SO 170818P00048000 P 08/18/17 48.0 1.24 1.37
SO 170818P00049000 P 08/18/17 49.0 1.55 1.80
SO 170818P00050000 P 08/18/17 50.0 2.07 2.30
SO 170818P00052500 P 08/18/17 52.5 3.80 4.00
SO 170818P00055000 P 08/18/17 55.0 5.75 6.65
SO 170818P00057500 P 08/18/17 57.5 8.10 9.10
SO 170818P00060000 P 08/18/17 60.0 10.60 11.90
SO 170818P00065000 P 08/18/17 65.0 14.65 18.15
SO 170818P00070000 P 08/18/17 70.0 20.05 22.05
SO 171117C00040000 C 11/17/17 40.0 9.50 10.30
SO 171117C00045000 C 11/17/17 45.0 5.25 5.60
SO 171117C00050000 C 11/17/17 50.0 1.77 2.11
SO 171117C00052500 C 11/17/17 52.5 0.83 1.08
SO 171117C00055000 C 11/17/17 55.0 0.33 0.47
SO 171117C00057500 C 11/17/17 57.5 0.12 0.23
SO 171117C00060000 C 11/17/17 60.0 0.00 0.17
SO 171117C00065000 C 11/17/17 65.0 0.00 0.14
SO 171117P00040000 P 11/17/17 40.0 0.38 0.45
SO 171117P00045000 P 11/17/17 45.0 1.01 1.25
SO 171117P00050000 P 11/17/17 50.0 2.85 3.25
SO 171117P00052500 P 11/17/17 52.5 4.35 4.85
SO 171117P00055000 P 11/17/17 55.0 6.50 6.85
SO 171117P00057500 P 11/17/17 57.5 8.55 9.65
SO 171117P00060000 P 11/17/17 60.0 10.90 12.25
SO 171117P00065000 P 11/17/17 65.0 15.85 17.15
SO 180119C00023000 C 01/19/18 23.0 25.65 28.20
SO 180119C00025000 C 01/19/18 25.0 23.35 26.50
SO 180119C00028000 C 01/19/18 28.0 21.35 24.05
SO 180119C00030000 C 01/19/18 30.0 19.55 20.70
SO 180119C00033000 C 01/19/18 33.0 15.35 18.35
SO 180119C00035000 C 01/19/18 35.0 14.15 16.35
SO 180119C00038000 C 01/19/18 38.0 11.05 13.45
SO 180119C00040000 C 01/19/18 40.0 9.45 10.50
SO 180119C00042000 C 01/19/18 42.0 7.65 8.75
SO 180119C00045000 C 01/19/18 45.0 5.30 5.55
SO 180119C00047000 C 01/19/18 47.0 3.85 4.00
SO 180119C00050000 C 01/19/18 50.0 2.14 2.23
SO 180119C00052500 C 01/19/18 52.5 1.06 1.22
SO 180119C00055000 C 01/19/18 55.0 0.47 0.61
SO 180119C00057500 C 01/19/18 57.5 0.19 0.36
SO 180119C00060000 C 01/19/18 60.0 0.10 0.22
SO 180119C00062500 C 01/19/18 62.5 0.00 0.20
SO 180119C00065000 C 01/19/18 65.0 0.00 0.17
SO 180119P00023000 P 01/19/18 23.0 0.01 0.25
SO 180119P00025000 P 01/19/18 25.0 0.02 0.26
SO 180119P00028000 P 01/19/18 28.0 0.07 0.18
SO 180119P00030000 P 01/19/18 30.0 0.12 0.34
SO 180119P00033000 P 01/19/18 33.0 0.20 0.42
SO 180119P00035000 P 01/19/18 35.0 0.33 0.37
SO 180119P00038000 P 01/19/18 38.0 0.47 0.55
SO 180119P00040000 P 01/19/18 40.0 0.63 0.69
SO 180119P00042000 P 01/19/18 42.0 0.83 0.94
SO 180119P00045000 P 01/19/18 45.0 1.41 1.53
SO 180119P00047000 P 01/19/18 47.0 2.01 2.14
SO 180119P00050000 P 01/19/18 50.0 3.15 3.45
SO 180119P00052500 P 01/19/18 52.5 4.60 4.95
SO 180119P00055000 P 01/19/18 55.0 6.60 7.45
SO 180119P00057500 P 01/19/18 57.5 8.65 9.75
SO 180119P00060000 P 01/19/18 60.0 10.95 12.45
SO 180119P00062500 P 01/19/18 62.5 13.25 14.90
SO 180119P00065000 P 01/19/18 65.0 15.80 17.45
SO 190118C00025000 C 01/18/19 25.0 23.35 26.25
SO 190118C00030000 C 01/18/19 30.0 18.85 20.75
SO 190118C00035000 C 01/18/19 35.0 13.95 15.85
SO 190118C00040000 C 01/18/19 40.0 9.40 10.80
SO 190118C00045000 C 01/18/19 45.0 5.35 6.30
SO 190118C00050000 C 01/18/19 50.0 2.87 3.20
SO 190118C00052500 C 01/18/19 52.5 1.92 2.18
SO 190118C00055000 C 01/18/19 55.0 1.19 1.58
SO 190118C00057500 C 01/18/19 57.5 0.71 1.01
SO 190118C00060000 C 01/18/19 60.0 0.36 0.70
SO 190118C00065000 C 01/18/19 65.0 0.04 0.49
SO 190118C00070000 C 01/18/19 70.0 0.00 0.36
SO 190118C00075000 C 01/18/19 75.0 0.00 0.34
SO 190118P00025000 P 01/18/19 25.0 0.18 0.69
SO 190118P00030000 P 01/18/19 30.0 0.43 0.93
SO 190118P00035000 P 01/18/19 35.0 0.84 1.21
SO 190118P00040000 P 01/18/19 40.0 1.61 1.94
SO 190118P00045000 P 01/18/19 45.0 3.00 3.35
SO 190118P00050000 P 01/18/19 50.0 5.20 6.05
SO 190118P00052500 P 01/18/19 52.5 6.70 7.75
SO 190118P00055000 P 01/18/19 55.0 8.45 9.80
SO 190118P00057500 P 01/18/19 57.5 10.40 11.85
SO 190118P00060000 P 01/18/19 60.0 12.55 14.50
SO 190118P00065000 P 01/18/19 65.0 16.90 19.10
SO 190118P00070000 P 01/18/19 70.0 21.60 24.00
SO 190118P00075000 P 01/18/19 75.0 26.40 28.85

OPRA data is delayed 15 minutes.