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 (2017-05-19)Premium Content


As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 170818C00030000 C 08/18/17 30.0 17.75 18.20
SO 170818C00031000 C 08/18/17 31.0 16.70 16.95
SO 170818C00032000 C 08/18/17 32.0 15.80 16.00
SO 170818C00033000 C 08/18/17 33.0 14.70 15.05
SO 170818C00034000 C 08/18/17 34.0 13.75 14.00
SO 170818C00035000 C 08/18/17 35.0 12.65 13.10
SO 170818C00036000 C 08/18/17 36.0 11.70 12.10
SO 170818C00037000 C 08/18/17 37.0 10.65 11.00
SO 170818C00038000 C 08/18/17 38.0 9.80 10.25
SO 170818C00039000 C 08/18/17 39.0 8.65 9.00
SO 170818C00040000 C 08/18/17 40.0 7.70 8.05
SO 170818C00041000 C 08/18/17 41.0 6.75 7.00
SO 170818C00042000 C 08/18/17 42.0 5.70 6.00
SO 170818C00043000 C 08/18/17 43.0 4.80 5.00
SO 170818C00044000 C 08/18/17 44.0 3.70 4.00
SO 170818C00045000 C 08/18/17 45.0 2.63 3.05
SO 170818C00046000 C 08/18/17 46.0 1.83 2.11
SO 170818C00047000 C 08/18/17 47.0 1.14 1.24
SO 170818C00048000 C 08/18/17 48.0 0.52 0.58
SO 170818C00049000 C 08/18/17 49.0 0.17 0.23
SO 170818C00050000 C 08/18/17 50.0 0.03 0.08
SO 170818C00052500 C 08/18/17 52.5 0.01 0.02
SO 170818C00055000 C 08/18/17 55.0 0.00 0.03
SO 170818C00057500 C 08/18/17 57.5 0.00 0.02
SO 170818C00060000 C 08/18/17 60.0 0.00 0.03
SO 170818C00065000 C 08/18/17 65.0 0.00 0.03
SO 170818C00070000 C 08/18/17 70.0 0.00 0.03
SO 170818P00030000 P 08/18/17 30.0 0.00 0.03
SO 170818P00031000 P 08/18/17 31.0 0.00 0.03
SO 170818P00032000 P 08/18/17 32.0 0.00 0.03
SO 170818P00033000 P 08/18/17 33.0 0.00 0.03
SO 170818P00034000 P 08/18/17 34.0 0.00 0.03
SO 170818P00035000 P 08/18/17 35.0 0.00 0.03
SO 170818P00036000 P 08/18/17 36.0 0.00 0.03
SO 170818P00037000 P 08/18/17 37.0 0.00 0.03
SO 170818P00038000 P 08/18/17 38.0 0.00 0.03
SO 170818P00039000 P 08/18/17 39.0 0.00 0.03
SO 170818P00040000 P 08/18/17 40.0 0.00 0.03
SO 170818P00041000 P 08/18/17 41.0 0.00 0.04
SO 170818P00042000 P 08/18/17 42.0 0.00 0.05
SO 170818P00043000 P 08/18/17 43.0 0.01 0.06
SO 170818P00044000 P 08/18/17 44.0 0.04 0.09
SO 170818P00045000 P 08/18/17 45.0 0.10 0.16
SO 170818P00046000 P 08/18/17 46.0 0.21 0.29
SO 170818P00047000 P 08/18/17 47.0 0.46 0.52
SO 170818P00048000 P 08/18/17 48.0 0.95 1.16
SO 170818P00049000 P 08/18/17 49.0 1.72 2.03
SO 170818P00050000 P 08/18/17 50.0 2.62 2.83
SO 170818P00052500 P 08/18/17 52.5 5.10 5.30
SO 170818P00055000 P 08/18/17 55.0 7.55 7.90
SO 170818P00057500 P 08/18/17 57.5 10.10 10.40
SO 170818P00060000 P 08/18/17 60.0 12.60 12.90
SO 170818P00065000 P 08/18/17 65.0 17.60 17.85
SO 170818P00070000 P 08/18/17 70.0 22.55 22.90
SO 171117C00034000 C 11/17/17 34.0 13.75 14.05
SO 171117C00035000 C 11/17/17 35.0 12.80 13.05
SO 171117C00036000 C 11/17/17 36.0 11.80 12.05
SO 171117C00037000 C 11/17/17 37.0 10.80 11.05
SO 171117C00038000 C 11/17/17 38.0 9.80 10.05
SO 171117C00039000 C 11/17/17 39.0 8.80 9.05
SO 171117C00040000 C 11/17/17 40.0 7.80 8.05
SO 171117C00041000 C 11/17/17 41.0 6.80 7.05
SO 171117C00042000 C 11/17/17 42.0 5.85 6.10
SO 171117C00043000 C 11/17/17 43.0 4.85 5.10
SO 171117C00044000 C 11/17/17 44.0 3.95 4.10
SO 171117C00045000 C 11/17/17 45.0 3.05 3.25
SO 171117C00046000 C 11/17/17 46.0 2.27 2.46
SO 171117C00047000 C 11/17/17 47.0 1.57 1.75
SO 171117C00048000 C 11/17/17 48.0 1.01 1.18
SO 171117C00049000 C 11/17/17 49.0 0.63 0.70
SO 171117C00050000 C 11/17/17 50.0 0.33 0.48
SO 171117C00052500 C 11/17/17 52.5 0.07 0.13
SO 171117C00055000 C 11/17/17 55.0 0.00 0.04
SO 171117C00057500 C 11/17/17 57.5 0.00 0.03
SO 171117C00060000 C 11/17/17 60.0 0.00 0.03
SO 171117C00065000 C 11/17/17 65.0 0.00 0.03
SO 171117P00034000 P 11/17/17 34.0 0.00 0.08
SO 171117P00035000 P 11/17/17 35.0 0.00 0.09
SO 171117P00036000 P 11/17/17 36.0 0.03 0.10
SO 171117P00037000 P 11/17/17 37.0 0.05 0.12
SO 171117P00038000 P 11/17/17 38.0 0.07 0.14
SO 171117P00039000 P 11/17/17 39.0 0.10 0.17
SO 171117P00040000 P 11/17/17 40.0 0.15 0.20
SO 171117P00041000 P 11/17/17 41.0 0.18 0.24
SO 171117P00042000 P 11/17/17 42.0 0.25 0.32
SO 171117P00043000 P 11/17/17 43.0 0.35 0.42
SO 171117P00044000 P 11/17/17 44.0 0.49 0.59
SO 171117P00045000 P 11/17/17 45.0 0.70 0.80
SO 171117P00046000 P 11/17/17 46.0 0.99 1.11
SO 171117P00047000 P 11/17/17 47.0 1.38 1.51
SO 171117P00048000 P 11/17/17 48.0 1.88 2.04
SO 171117P00049000 P 11/17/17 49.0 2.52 2.69
SO 171117P00050000 P 11/17/17 50.0 3.25 3.45
SO 171117P00052500 P 11/17/17 52.5 5.50 5.70
SO 171117P00055000 P 11/17/17 55.0 7.90 8.15
SO 171117P00057500 P 11/17/17 57.5 10.20 10.95
SO 171117P00060000 P 11/17/17 60.0 12.70 13.35
SO 171117P00065000 P 11/17/17 65.0 17.60 18.40
SO 180119C00023000 C 01/19/18 23.0 24.75 25.20
SO 180119C00025000 C 01/19/18 25.0 22.50 23.05
SO 180119C00026000 C 01/19/18 26.0 21.70 21.95
SO 180119C00027000 C 01/19/18 27.0 20.70 21.00
SO 180119C00028000 C 01/19/18 28.0 19.70 20.00
SO 180119C00029000 C 01/19/18 29.0 18.75 19.00
SO 180119C00030000 C 01/19/18 30.0 17.80 17.95
SO 180119C00031000 C 01/19/18 31.0 16.70 17.05
SO 180119C00032000 C 01/19/18 32.0 15.70 16.05
SO 180119C00033000 C 01/19/18 33.0 14.80 15.00
SO 180119C00034000 C 01/19/18 34.0 13.70 14.00
SO 180119C00035000 C 01/19/18 35.0 12.80 13.00
SO 180119C00036000 C 01/19/18 36.0 11.80 12.05
SO 180119C00037000 C 01/19/18 37.0 10.75 11.05
SO 180119C00038000 C 01/19/18 38.0 9.75 10.00
SO 180119C00039000 C 01/19/18 39.0 8.80 9.00
SO 180119C00040000 C 01/19/18 40.0 7.80 8.05
SO 180119C00041000 C 01/19/18 41.0 6.75 7.05
SO 180119C00042000 C 01/19/18 42.0 5.80 6.10
SO 180119C00043000 C 01/19/18 43.0 4.95 5.15
SO 180119C00044000 C 01/19/18 44.0 3.95 4.25
SO 180119C00045000 C 01/19/18 45.0 3.20 3.35
SO 180119C00046000 C 01/19/18 46.0 2.42 2.58
SO 180119C00047000 C 01/19/18 47.0 1.75 1.90
SO 180119C00048000 C 01/19/18 48.0 1.26 1.37
SO 180119C00049000 C 01/19/18 49.0 0.84 0.95
SO 180119C00050000 C 01/19/18 50.0 0.53 0.67
SO 180119C00052500 C 01/19/18 52.5 0.14 0.22
SO 180119C00055000 C 01/19/18 55.0 0.01 0.09
SO 180119C00057500 C 01/19/18 57.5 0.00 0.05
SO 180119C00060000 C 01/19/18 60.0 0.00 0.03
SO 180119C00062500 C 01/19/18 62.5 0.00 0.03
SO 180119C00065000 C 01/19/18 65.0 0.00 0.03
SO 180119P00023000 P 01/19/18 23.0 0.01 0.04
SO 180119P00025000 P 01/19/18 25.0 0.00 0.03
SO 180119P00026000 P 01/19/18 26.0 0.00 0.05
SO 180119P00027000 P 01/19/18 27.0 0.00 0.07
SO 180119P00028000 P 01/19/18 28.0 0.00 0.06
SO 180119P00029000 P 01/19/18 29.0 0.01 0.07
SO 180119P00030000 P 01/19/18 30.0 0.01 0.05
SO 180119P00031000 P 01/19/18 31.0 0.03 0.09
SO 180119P00032000 P 01/19/18 32.0 0.04 0.10
SO 180119P00033000 P 01/19/18 33.0 0.02 0.12
SO 180119P00034000 P 01/19/18 34.0 0.06 0.14
SO 180119P00035000 P 01/19/18 35.0 0.10 0.16
SO 180119P00036000 P 01/19/18 36.0 0.08 0.18
SO 180119P00037000 P 01/19/18 37.0 0.13 0.21
SO 180119P00038000 P 01/19/18 38.0 0.21 0.25
SO 180119P00039000 P 01/19/18 39.0 0.20 0.29
SO 180119P00040000 P 01/19/18 40.0 0.26 0.35
SO 180119P00041000 P 01/19/18 41.0 0.34 0.43
SO 180119P00042000 P 01/19/18 42.0 0.43 0.52
SO 180119P00043000 P 01/19/18 43.0 0.58 0.70
SO 180119P00044000 P 01/19/18 44.0 0.76 0.84
SO 180119P00045000 P 01/19/18 45.0 0.96 1.08
SO 180119P00046000 P 01/19/18 46.0 1.29 1.40
SO 180119P00047000 P 01/19/18 47.0 1.70 1.80
SO 180119P00048000 P 01/19/18 48.0 2.18 2.33
SO 180119P00049000 P 01/19/18 49.0 2.78 2.97
SO 180119P00050000 P 01/19/18 50.0 3.45 3.65
SO 180119P00052500 P 01/19/18 52.5 5.55 5.75
SO 180119P00055000 P 01/19/18 55.0 7.95 8.15
SO 180119P00057500 P 01/19/18 57.5 10.40 10.65
SO 180119P00060000 P 01/19/18 60.0 12.90 13.30
SO 180119P00062500 P 01/19/18 62.5 15.40 15.75
SO 180119P00065000 P 01/19/18 65.0 17.90 18.25
SO 180216C00025000 C 02/16/18 25.0 22.65 23.00
SO 180216C00026000 C 02/16/18 26.0 21.70 22.05
SO 180216C00027000 C 02/16/18 27.0 20.65 20.95
SO 180216C00028000 C 02/16/18 28.0 19.65 20.00
SO 180216C00029000 C 02/16/18 29.0 18.60 19.00
SO 180216C00030000 C 02/16/18 30.0 17.75 18.05
SO 180216C00031000 C 02/16/18 31.0 16.75 17.05
SO 180216C00032000 C 02/16/18 32.0 15.65 16.00
SO 180216C00033000 C 02/16/18 33.0 14.75 15.05
SO 180216C00034000 C 02/16/18 34.0 13.65 14.05
SO 180216C00035000 C 02/16/18 35.0 12.65 13.05
SO 180216C00036000 C 02/16/18 36.0 11.65 12.05
SO 180216C00037000 C 02/16/18 37.0 10.70 11.05
SO 180216C00038000 C 02/16/18 38.0 9.75 10.05
SO 180216C00039000 C 02/16/18 39.0 8.65 9.05
SO 180216C00040000 C 02/16/18 40.0 7.70 8.05
SO 180216C00041000 C 02/16/18 41.0 6.75 7.10
SO 180216C00042000 C 02/16/18 42.0 5.80 6.15
SO 180216C00043000 C 02/16/18 43.0 4.90 5.15
SO 180216C00044000 C 02/16/18 44.0 4.00 4.25
SO 180216C00045000 C 02/16/18 45.0 3.20 3.45
SO 180216C00046000 C 02/16/18 46.0 2.44 2.72
SO 180216C00047000 C 02/16/18 47.0 1.82 2.08
SO 180216C00048000 C 02/16/18 48.0 1.28 1.47
SO 180216C00049000 C 02/16/18 49.0 0.87 1.16
SO 180216C00050000 C 02/16/18 50.0 0.57 0.78
SO 180216C00052500 C 02/16/18 52.5 0.16 0.29
SO 180216C00055000 C 02/16/18 55.0 0.03 0.14
SO 180216C00057500 C 02/16/18 57.5 0.00 0.06
SO 180216C00060000 C 02/16/18 60.0 0.00 0.05
SO 180216C00065000 C 02/16/18 65.0 0.00 0.03
SO 180216C00070000 C 02/16/18 70.0 0.00 0.03
SO 180216C00075000 C 02/16/18 75.0 0.00 0.03
SO 180216P00025000 P 02/16/18 25.0 0.00 0.07
SO 180216P00026000 P 02/16/18 26.0 0.00 0.07
SO 180216P00027000 P 02/16/18 27.0 0.00 0.08
SO 180216P00028000 P 02/16/18 28.0 0.00 0.10
SO 180216P00029000 P 02/16/18 29.0 0.00 0.12
SO 180216P00030000 P 02/16/18 30.0 0.00 0.13
SO 180216P00031000 P 02/16/18 31.0 0.00 0.15
SO 180216P00032000 P 02/16/18 32.0 0.06 0.15
SO 180216P00033000 P 02/16/18 33.0 0.06 0.17
SO 180216P00034000 P 02/16/18 34.0 0.09 0.20
SO 180216P00035000 P 02/16/18 35.0 0.10 0.22
SO 180216P00036000 P 02/16/18 36.0 0.12 0.25
SO 180216P00037000 P 02/16/18 37.0 0.17 0.29
SO 180216P00038000 P 02/16/18 38.0 0.23 0.33
SO 180216P00039000 P 02/16/18 39.0 0.28 0.39
SO 180216P00040000 P 02/16/18 40.0 0.37 0.47
SO 180216P00041000 P 02/16/18 41.0 0.48 0.58
SO 180216P00042000 P 02/16/18 42.0 0.62 0.73
SO 180216P00043000 P 02/16/18 43.0 0.79 0.89
SO 180216P00044000 P 02/16/18 44.0 1.02 1.12
SO 180216P00045000 P 02/16/18 45.0 1.30 1.42
SO 180216P00046000 P 02/16/18 46.0 1.66 1.78
SO 180216P00047000 P 02/16/18 47.0 2.09 2.25
SO 180216P00048000 P 02/16/18 48.0 2.58 2.80
SO 180216P00049000 P 02/16/18 49.0 3.15 3.40
SO 180216P00050000 P 02/16/18 50.0 3.90 4.15
SO 180216P00052500 P 02/16/18 52.5 5.95 6.35
SO 180216P00055000 P 02/16/18 55.0 8.30 8.70
SO 180216P00057500 P 02/16/18 57.5 10.70 11.05
SO 180216P00060000 P 02/16/18 60.0 13.00 13.60
SO 180216P00065000 P 02/16/18 65.0 17.85 18.70
SO 180216P00070000 P 02/16/18 70.0 22.80 23.55
SO 180216P00075000 P 02/16/18 75.0 28.00 28.40
SO 190118C00025000 C 01/18/19 25.0 22.55 23.15
SO 190118C00030000 C 01/18/19 30.0 17.50 18.15
SO 190118C00035000 C 01/18/19 35.0 12.65 13.10
SO 190118C00040000 C 01/18/19 40.0 7.70 8.30
SO 190118C00045000 C 01/18/19 45.0 3.70 4.20
SO 190118C00050000 C 01/18/19 50.0 1.43 1.67
SO 190118C00052500 C 01/18/19 52.5 0.75 1.00
SO 190118C00055000 C 01/18/19 55.0 0.34 0.61
SO 190118C00057500 C 01/18/19 57.5 0.19 0.38
SO 190118C00060000 C 01/18/19 60.0 0.08 0.27
SO 190118C00065000 C 01/18/19 65.0 0.00 0.11
SO 190118C00070000 C 01/18/19 70.0 0.00 0.06
SO 190118C00075000 C 01/18/19 75.0 0.00 0.05
SO 190118P00025000 P 01/18/19 25.0 0.12 0.26
SO 190118P00030000 P 01/18/19 30.0 0.30 0.55
SO 190118P00035000 P 01/18/19 35.0 0.65 0.85
SO 190118P00040000 P 01/18/19 40.0 1.45 1.59
SO 190118P00045000 P 01/18/19 45.0 3.00 3.40
SO 190118P00050000 P 01/18/19 50.0 5.80 6.10
SO 190118P00052500 P 01/18/19 52.5 7.50 8.10
SO 190118P00055000 P 01/18/19 55.0 9.65 10.25
SO 190118P00057500 P 01/18/19 57.5 11.90 12.50
SO 190118P00060000 P 01/18/19 60.0 14.05 14.90
SO 190118P00065000 P 01/18/19 65.0 18.85 19.65
SO 190118P00070000 P 01/18/19 70.0 23.50 24.65
SO 190118P00075000 P 01/18/19 75.0 28.25 29.50

OPRA data is delayed 15 minutes.