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 (2016-08-19)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 161021C00040000 C 10/21/16 40.0 12.80 14.00
SO 161021C00045000 C 10/21/16 45.0 8.00 8.80
SO 161021C00050000 C 10/21/16 50.0 3.60 3.80
SO 161021C00052500 C 10/21/16 52.5 1.49 1.51
SO 161021C00055000 C 10/21/16 55.0 0.24 0.27
SO 161021C00057500 C 10/21/16 57.5 0.00 0.06
SO 161021C00060000 C 10/21/16 60.0 0.00 0.05
SO 161021C00065000 C 10/21/16 65.0 0.00 0.04
SO 161021C00070000 C 10/21/16 70.0 0.00 0.04
SO 161021C00075000 C 10/21/16 75.0 0.00 0.04
SO 161021P00040000 P 10/21/16 40.0 0.00 0.05
SO 161021P00045000 P 10/21/16 45.0 0.00 0.05
SO 161021P00050000 P 10/21/16 50.0 0.12 0.15
SO 161021P00052500 P 10/21/16 52.5 0.44 0.46
SO 161021P00055000 P 10/21/16 55.0 1.68 1.74
SO 161021P00057500 P 10/21/16 57.5 3.85 4.05
SO 161021P00060000 P 10/21/16 60.0 6.35 6.55
SO 161021P00065000 P 10/21/16 65.0 11.25 12.00
SO 161021P00070000 P 10/21/16 70.0 16.25 17.00
SO 161021P00075000 P 10/21/16 75.0 21.30 21.95
SO 161118C00032000 C 11/18/16 32.0 21.05 22.00
SO 161118C00033000 C 11/18/16 33.0 20.00 23.00
SO 161118C00034000 C 11/18/16 34.0 19.00 22.00
SO 161118C00035000 C 11/18/16 35.0 18.05 21.00
SO 161118C00036000 C 11/18/16 36.0 17.00 18.05
SO 161118C00037000 C 11/18/16 37.0 16.00 18.85
SO 161118C00038000 C 11/18/16 38.0 15.00 16.10
SO 161118C00039000 C 11/18/16 39.0 14.05 15.55
SO 161118C00040000 C 11/18/16 40.0 13.05 14.00
SO 161118C00041000 C 11/18/16 41.0 12.00 13.00
SO 161118C00042000 C 11/18/16 42.0 11.00 11.80
SO 161118C00043000 C 11/18/16 43.0 9.80 10.95
SO 161118C00044000 C 11/18/16 44.0 8.85 9.95
SO 161118C00045000 C 11/18/16 45.0 8.25 9.05
SO 161118C00046000 C 11/18/16 46.0 7.55 7.80
SO 161118C00047000 C 11/18/16 47.0 6.50 6.80
SO 161118C00048000 C 11/18/16 48.0 5.60 5.85
SO 161118C00049000 C 11/18/16 49.0 4.60 4.90
SO 161118C00050000 C 11/18/16 50.0 3.80 3.95
SO 161118C00052500 C 11/18/16 52.5 1.86 1.89
SO 161118C00055000 C 11/18/16 55.0 0.58 0.60
SO 161118C00057500 C 11/18/16 57.5 0.09 0.14
SO 161118C00060000 C 11/18/16 60.0 0.00 0.07
SO 161118C00065000 C 11/18/16 65.0 0.00 0.05
SO 161118C00070000 C 11/18/16 70.0 0.00 0.04
SO 161118C00075000 C 11/18/16 75.0 0.00 0.04
SO 161118P00032000 P 11/18/16 32.0 0.00 0.05
SO 161118P00033000 P 11/18/16 33.0 0.00 0.05
SO 161118P00034000 P 11/18/16 34.0 0.00 0.06
SO 161118P00035000 P 11/18/16 35.0 0.00 0.06
SO 161118P00036000 P 11/18/16 36.0 0.00 0.06
SO 161118P00037000 P 11/18/16 37.0 0.00 0.07
SO 161118P00038000 P 11/18/16 38.0 0.00 0.07
SO 161118P00039000 P 11/18/16 39.0 0.00 0.08
SO 161118P00040000 P 11/18/16 40.0 0.01 0.09
SO 161118P00041000 P 11/18/16 41.0 0.02 0.09
SO 161118P00042000 P 11/18/16 42.0 0.03 0.12
SO 161118P00043000 P 11/18/16 43.0 0.04 0.11
SO 161118P00044000 P 11/18/16 44.0 0.06 0.14
SO 161118P00045000 P 11/18/16 45.0 0.10 0.18
SO 161118P00046000 P 11/18/16 46.0 0.12 0.21
SO 161118P00047000 P 11/18/16 47.0 0.17 0.22
SO 161118P00048000 P 11/18/16 48.0 0.23 0.29
SO 161118P00049000 P 11/18/16 49.0 0.32 0.37
SO 161118P00050000 P 11/18/16 50.0 0.45 0.49
SO 161118P00052500 P 11/18/16 52.5 1.12 1.15
SO 161118P00055000 P 11/18/16 55.0 2.44 2.53
SO 161118P00057500 P 11/18/16 57.5 4.45 4.70
SO 161118P00060000 P 11/18/16 60.0 6.85 7.10
SO 161118P00065000 P 11/18/16 65.0 11.75 12.80
SO 161118P00070000 P 11/18/16 70.0 16.75 17.75
SO 161118P00075000 P 11/18/16 75.0 21.50 22.80
SO 170120C00025000 C 01/20/17 25.0 28.20 29.00
SO 170120C00026000 C 01/20/17 26.0 25.60 28.60
SO 170120C00027000 C 01/20/17 27.0 24.95 28.10
SO 170120C00028000 C 01/20/17 28.0 23.65 26.55
SO 170120C00029000 C 01/20/17 29.0 22.60 26.15
SO 170120C00030000 C 01/20/17 30.0 23.15 23.80
SO 170120C00031000 C 01/20/17 31.0 22.20 22.80
SO 170120C00032000 C 01/20/17 32.0 20.95 22.25
SO 170120C00033000 C 01/20/17 33.0 19.95 21.05
SO 170120C00034000 C 01/20/17 34.0 18.95 19.95
SO 170120C00035000 C 01/20/17 35.0 17.95 18.95
SO 170120C00036000 C 01/20/17 36.0 16.95 18.05
SO 170120C00037000 C 01/20/17 37.0 15.95 17.05
SO 170120C00038000 C 01/20/17 38.0 15.00 16.50
SO 170120C00039000 C 01/20/17 39.0 14.25 14.85
SO 170120C00040000 C 01/20/17 40.0 13.25 13.85
SO 170120C00041000 C 01/20/17 41.0 12.00 13.10
SO 170120C00042000 C 01/20/17 42.0 11.05 14.10
SO 170120C00043000 C 01/20/17 43.0 10.30 10.90
SO 170120C00044000 C 01/20/17 44.0 9.15 9.95
SO 170120C00045000 C 01/20/17 45.0 8.40 8.95
SO 170120C00046000 C 01/20/17 46.0 7.45 7.95
SO 170120C00047000 C 01/20/17 47.0 6.50 7.00
SO 170120C00048000 C 01/20/17 48.0 5.55 6.05
SO 170120C00049000 C 01/20/17 49.0 4.90 5.10
SO 170120C00050000 C 01/20/17 50.0 4.05 4.25
SO 170120C00052500 C 01/20/17 52.5 2.25 2.29
SO 170120C00055000 C 01/20/17 55.0 0.99 1.05
SO 170120C00057500 C 01/20/17 57.5 0.32 0.38
SO 170120C00060000 C 01/20/17 60.0 0.06 0.14
SO 170120C00065000 C 01/20/17 65.0 0.00 0.06
SO 170120P00025000 P 01/20/17 25.0 0.01 0.05
SO 170120P00026000 P 01/20/17 26.0 0.00 0.05
SO 170120P00027000 P 01/20/17 27.0 0.00 0.06
SO 170120P00028000 P 01/20/17 28.0 0.00 0.07
SO 170120P00029000 P 01/20/17 29.0 0.00 0.07
SO 170120P00030000 P 01/20/17 30.0 0.01 0.08
SO 170120P00031000 P 01/20/17 31.0 0.02 0.09
SO 170120P00032000 P 01/20/17 32.0 0.02 0.06
SO 170120P00033000 P 01/20/17 33.0 0.03 0.07
SO 170120P00034000 P 01/20/17 34.0 0.05 0.11
SO 170120P00035000 P 01/20/17 35.0 0.05 0.12
SO 170120P00036000 P 01/20/17 36.0 0.06 0.14
SO 170120P00037000 P 01/20/17 37.0 0.07 0.16
SO 170120P00038000 P 01/20/17 38.0 0.10 0.19
SO 170120P00039000 P 01/20/17 39.0 0.11 0.21
SO 170120P00040000 P 01/20/17 40.0 0.14 0.25
SO 170120P00041000 P 01/20/17 41.0 0.18 0.27
SO 170120P00042000 P 01/20/17 42.0 0.21 0.31
SO 170120P00043000 P 01/20/17 43.0 0.25 0.35
SO 170120P00044000 P 01/20/17 44.0 0.29 0.38
SO 170120P00045000 P 01/20/17 45.0 0.35 0.44
SO 170120P00046000 P 01/20/17 46.0 0.41 0.51
SO 170120P00047000 P 01/20/17 47.0 0.49 0.58
SO 170120P00048000 P 01/20/17 48.0 0.60 0.68
SO 170120P00049000 P 01/20/17 49.0 0.73 0.81
SO 170120P00050000 P 01/20/17 50.0 0.91 0.98
SO 170120P00052500 P 01/20/17 52.5 1.64 1.68
SO 170120P00055000 P 01/20/17 55.0 2.86 3.00
SO 170120P00057500 P 01/20/17 57.5 4.65 4.95
SO 170120P00060000 P 01/20/17 60.0 6.85 7.40
SO 170120P00065000 P 01/20/17 65.0 11.55 12.55
SO 170217C00030000 C 02/17/17 30.0 23.00 24.05
SO 170217C00035000 C 02/17/17 35.0 17.95 18.85
SO 170217C00040000 C 02/17/17 40.0 13.25 13.85
SO 170217C00045000 C 02/17/17 45.0 8.40 8.95
SO 170217C00050000 C 02/17/17 50.0 4.15 4.35
SO 170217C00052500 C 02/17/17 52.5 2.43 2.53
SO 170217C00055000 C 02/17/17 55.0 1.17 1.24
SO 170217C00057500 C 02/17/17 57.5 0.43 0.50
SO 170217C00060000 C 02/17/17 60.0 0.11 0.20
SO 170217C00062500 C 02/17/17 62.5 0.01 0.09
SO 170217C00065000 C 02/17/17 65.0 0.00 0.07
SO 170217C00070000 C 02/17/17 70.0 0.00 0.05
SO 170217C00075000 C 02/17/17 75.0 0.00 0.05
SO 170217P00030000 P 02/17/17 30.0 0.04 0.11
SO 170217P00035000 P 02/17/17 35.0 0.10 0.18
SO 170217P00040000 P 02/17/17 40.0 0.23 0.32
SO 170217P00045000 P 02/17/17 45.0 0.49 0.59
SO 170217P00050000 P 02/17/17 50.0 1.27 1.38
SO 170217P00052500 P 02/17/17 52.5 2.10 2.19
SO 170217P00055000 P 02/17/17 55.0 3.40 3.55
SO 170217P00057500 P 02/17/17 57.5 5.15 5.45
SO 170217P00060000 P 02/17/17 60.0 7.35 7.90
SO 170217P00062500 P 02/17/17 62.5 9.60 10.50
SO 170217P00065000 P 02/17/17 65.0 12.15 13.00
SO 170217P00070000 P 02/17/17 70.0 17.00 17.85
SO 170217P00075000 P 02/17/17 75.0 22.00 23.30
SO 170519C00040000 C 05/19/17 40.0 13.20 13.80
SO 170519C00045000 C 05/19/17 45.0 8.45 9.05
SO 170519C00050000 C 05/19/17 50.0 4.25 4.70
SO 170519C00052500 C 05/19/17 52.5 2.87 3.05
SO 170519C00055000 C 05/19/17 55.0 1.63 1.72
SO 170519C00057500 C 05/19/17 57.5 0.81 0.90
SO 170519C00060000 C 05/19/17 60.0 0.33 0.41
SO 170519C00065000 C 05/19/17 65.0 0.03 0.11
SO 170519C00070000 C 05/19/17 70.0 0.00 0.06
SO 170519C00075000 C 05/19/17 75.0 0.00 0.05
SO 170519P00040000 P 05/19/17 40.0 0.47 0.57
SO 170519P00045000 P 05/19/17 45.0 0.92 1.02
SO 170519P00050000 P 05/19/17 50.0 1.99 2.05
SO 170519P00052500 P 05/19/17 52.5 2.95 3.05
SO 170519P00055000 P 05/19/17 55.0 4.25 4.40
SO 170519P00057500 P 05/19/17 57.5 6.00 6.15
SO 170519P00060000 P 05/19/17 60.0 8.00 8.45
SO 170519P00065000 P 05/19/17 65.0 12.60 13.30
SO 170519P00070000 P 05/19/17 70.0 17.55 18.20
SO 170519P00075000 P 05/19/17 75.0 22.45 23.45
SO 180119C00023000 C 01/19/18 23.0 30.10 31.00
SO 180119C00025000 C 01/19/18 25.0 28.10 28.90
SO 180119C00028000 C 01/19/18 28.0 25.05 26.05
SO 180119C00030000 C 01/19/18 30.0 22.80 24.05
SO 180119C00033000 C 01/19/18 33.0 20.15 21.05
SO 180119C00035000 C 01/19/18 35.0 18.10 18.95
SO 180119C00038000 C 01/19/18 38.0 15.10 15.90
SO 180119C00040000 C 01/19/18 40.0 13.15 14.00
SO 180119C00042000 C 01/19/18 42.0 11.30 12.05
SO 180119C00045000 C 01/19/18 45.0 8.60 9.25
SO 180119C00047000 C 01/19/18 47.0 7.00 7.65
SO 180119C00050000 C 01/19/18 50.0 5.25 5.45
SO 180119C00052500 C 01/19/18 52.5 3.75 3.95
SO 180119C00055000 C 01/19/18 55.0 2.60 2.72
SO 180119C00057500 C 01/19/18 57.5 1.64 1.79
SO 180119C00060000 C 01/19/18 60.0 1.00 1.13
SO 180119C00062500 C 01/19/18 62.5 0.61 0.69
SO 180119C00065000 C 01/19/18 65.0 0.33 0.43
SO 180119P00023000 P 01/19/18 23.0 0.21 0.27
SO 180119P00025000 P 01/19/18 25.0 0.26 0.33
SO 180119P00028000 P 01/19/18 28.0 0.36 0.44
SO 180119P00030000 P 01/19/18 30.0 0.44 0.54
SO 180119P00033000 P 01/19/18 33.0 0.59 0.69
SO 180119P00035000 P 01/19/18 35.0 0.72 0.82
SO 180119P00038000 P 01/19/18 38.0 0.98 1.08
SO 180119P00040000 P 01/19/18 40.0 1.20 1.31
SO 180119P00042000 P 01/19/18 42.0 1.49 1.59
SO 180119P00045000 P 01/19/18 45.0 2.04 2.16
SO 180119P00047000 P 01/19/18 47.0 2.54 2.66
SO 180119P00050000 P 01/19/18 50.0 3.55 3.70
SO 180119P00052500 P 01/19/18 52.5 4.60 4.80
SO 180119P00055000 P 01/19/18 55.0 6.00 6.15
SO 180119P00057500 P 01/19/18 57.5 7.60 7.75
SO 180119P00060000 P 01/19/18 60.0 9.45 9.65
SO 180119P00062500 P 01/19/18 62.5 11.40 12.10
SO 180119P00065000 P 01/19/18 65.0 13.50 14.35

OPRA data is delayed 15 minutes.