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 (2016-05-13)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SOHU 160819C00020000 C 08/19/16 20.0 17.70 20.00
SOHU 160819C00022500 C 08/19/16 22.5 14.00 18.40
SOHU 160819C00025000 C 08/19/16 25.0 11.50 15.90
SOHU 160819C00027500 C 08/19/16 27.5 9.00 13.40
SOHU 160819C00030000 C 08/19/16 30.0 8.00 10.20
SOHU 160819C00032500 C 08/19/16 32.5 5.60 7.70
SOHU 160819C00035000 C 08/19/16 35.0 3.80 4.30
SOHU 160819C00037500 C 08/19/16 37.5 2.05 2.25
SOHU 160819C00040000 C 08/19/16 40.0 0.85 0.95
SOHU 160819C00042500 C 08/19/16 42.5 0.25 0.35
SOHU 160819C00045000 C 08/19/16 45.0 0.00 0.10
SOHU 160819C00047500 C 08/19/16 47.5 0.00 0.10
SOHU 160819C00050000 C 08/19/16 50.0 0.00 0.05
SOHU 160819C00055000 C 08/19/16 55.0 0.00 0.35
SOHU 160819P00020000 P 08/19/16 20.0 0.00 0.35
SOHU 160819P00022500 P 08/19/16 22.5 0.00 0.50
SOHU 160819P00025000 P 08/19/16 25.0 0.00 0.50
SOHU 160819P00027500 P 08/19/16 27.5 0.00 0.05
SOHU 160819P00030000 P 08/19/16 30.0 0.00 0.10
SOHU 160819P00032500 P 08/19/16 32.5 0.00 0.15
SOHU 160819P00035000 P 08/19/16 35.0 0.25 0.35
SOHU 160819P00037500 P 08/19/16 37.5 0.90 1.00
SOHU 160819P00040000 P 08/19/16 40.0 2.10 2.25
SOHU 160819P00042500 P 08/19/16 42.5 3.70 4.30
SOHU 160819P00045000 P 08/19/16 45.0 5.10 8.50
SOHU 160819P00047500 P 08/19/16 47.5 7.50 10.00
SOHU 160819P00050000 P 08/19/16 50.0 9.10 13.40
SOHU 160819P00055000 P 08/19/16 55.0 15.00 17.30
SOHU 160916C00022500 C 09/16/16 22.5 15.50 17.50
SOHU 160916C00025000 C 09/16/16 25.0 11.60 15.90
SOHU 160916C00027500 C 09/16/16 27.5 10.60 12.50
SOHU 160916C00030000 C 09/16/16 30.0 6.60 11.00
SOHU 160916C00032500 C 09/16/16 32.5 4.30 8.70
SOHU 160916C00035000 C 09/16/16 35.0 4.20 4.70
SOHU 160916C00037500 C 09/16/16 37.5 2.55 2.80
SOHU 160916C00040000 C 09/16/16 40.0 1.35 1.50
SOHU 160916C00042500 C 09/16/16 42.5 0.60 0.75
SOHU 160916C00045000 C 09/16/16 45.0 0.15 0.35
SOHU 160916C00047500 C 09/16/16 47.5 0.05 0.15
SOHU 160916C00050000 C 09/16/16 50.0 0.00 0.10
SOHU 160916C00052500 C 09/16/16 52.5 0.00 0.10
SOHU 160916C00055000 C 09/16/16 55.0 0.00 0.05
SOHU 160916C00057500 C 09/16/16 57.5 0.00 0.05
SOHU 160916C00060000 C 09/16/16 60.0 0.00 0.05
SOHU 160916C00065000 C 09/16/16 65.0 0.00 0.05
SOHU 160916C00070000 C 09/16/16 70.0 0.00 0.05
SOHU 160916C00075000 C 09/16/16 75.0 0.00 0.05
SOHU 160916P00022500 P 09/16/16 22.5 0.00 0.05
SOHU 160916P00025000 P 09/16/16 25.0 0.00 0.10
SOHU 160916P00027500 P 09/16/16 27.5 0.00 0.10
SOHU 160916P00030000 P 09/16/16 30.0 0.05 0.15
SOHU 160916P00032500 P 09/16/16 32.5 0.20 0.45
SOHU 160916P00035000 P 09/16/16 35.0 0.60 0.75
SOHU 160916P00037500 P 09/16/16 37.5 1.40 1.55
SOHU 160916P00040000 P 09/16/16 40.0 2.60 2.80
SOHU 160916P00042500 P 09/16/16 42.5 4.20 4.60
SOHU 160916P00045000 P 09/16/16 45.0 5.60 7.10
SOHU 160916P00047500 P 09/16/16 47.5 6.70 11.00
SOHU 160916P00050000 P 09/16/16 50.0 10.00 11.90
SOHU 160916P00052500 P 09/16/16 52.5 12.50 14.40
SOHU 160916P00055000 P 09/16/16 55.0 14.00 18.50
SOHU 160916P00057500 P 09/16/16 57.5 16.60 21.00
SOHU 160916P00060000 P 09/16/16 60.0 19.20 23.50
SOHU 160916P00065000 P 09/16/16 65.0 24.00 28.50
SOHU 160916P00070000 P 09/16/16 70.0 29.00 33.50
SOHU 160916P00075000 P 09/16/16 75.0 35.00 37.80
SOHU 161216C00022500 C 12/16/16 22.5 14.80 17.90
SOHU 161216C00025000 C 12/16/16 25.0 11.80 16.20
SOHU 161216C00027500 C 12/16/16 27.5 9.50 13.90
SOHU 161216C00030000 C 12/16/16 30.0 7.30 11.80
SOHU 161216C00032500 C 12/16/16 32.5 7.20 7.80
SOHU 161216C00035000 C 12/16/16 35.0 5.40 6.00
SOHU 161216C00037500 C 12/16/16 37.5 4.00 4.40
SOHU 161216C00040000 C 12/16/16 40.0 2.65 3.10
SOHU 161216C00042500 C 12/16/16 42.5 1.70 2.10
SOHU 161216C00045000 C 12/16/16 45.0 1.00 1.40
SOHU 161216C00047500 C 12/16/16 47.5 0.60 0.90
SOHU 161216C00050000 C 12/16/16 50.0 0.30 0.55
SOHU 161216C00052500 C 12/16/16 52.5 0.15 0.35
SOHU 161216C00055000 C 12/16/16 55.0 0.05 0.20
SOHU 161216C00057500 C 12/16/16 57.5 0.00 0.15
SOHU 161216C00060000 C 12/16/16 60.0 0.00 0.10
SOHU 161216C00065000 C 12/16/16 65.0 0.00 0.10
SOHU 161216C00070000 C 12/16/16 70.0 0.00 0.05
SOHU 161216P00022500 P 12/16/16 22.5 0.05 0.20
SOHU 161216P00025000 P 12/16/16 25.0 0.15 0.30
SOHU 161216P00027500 P 12/16/16 27.5 0.30 0.55
SOHU 161216P00030000 P 12/16/16 30.0 0.60 0.85
SOHU 161216P00032500 P 12/16/16 32.5 1.10 1.40
SOHU 161216P00035000 P 12/16/16 35.0 1.75 2.10
SOHU 161216P00037500 P 12/16/16 37.5 2.70 3.00
SOHU 161216P00040000 P 12/16/16 40.0 3.90 4.30
SOHU 161216P00042500 P 12/16/16 42.5 5.40 5.80
SOHU 161216P00045000 P 12/16/16 45.0 7.20 7.70
SOHU 161216P00047500 P 12/16/16 47.5 9.20 9.70
SOHU 161216P00050000 P 12/16/16 50.0 10.50 12.50
SOHU 161216P00052500 P 12/16/16 52.5 11.80 16.20
SOHU 161216P00055000 P 12/16/16 55.0 14.20 18.60
SOHU 161216P00057500 P 12/16/16 57.5 16.70 21.10
SOHU 161216P00060000 P 12/16/16 60.0 19.10 23.50
SOHU 161216P00065000 P 12/16/16 65.0 24.10 28.60
SOHU 161216P00070000 P 12/16/16 70.0 29.70 32.30
SOHU 170120C00020000 C 01/20/17 20.0 17.40 20.50
SOHU 170120C00022500 C 01/20/17 22.5 14.70 18.10
SOHU 170120C00025000 C 01/20/17 25.0 12.00 16.30
SOHU 170120C00027500 C 01/20/17 27.5 10.00 13.50
SOHU 170120C00030000 C 01/20/17 30.0 9.40 10.10
SOHU 170120C00032500 C 01/20/17 32.5 7.50 8.10
SOHU 170120C00035000 C 01/20/17 35.0 5.80 6.30
SOHU 170120C00037500 C 01/20/17 37.5 4.30 4.70
SOHU 170120C00040000 C 01/20/17 40.0 3.10 3.50
SOHU 170120C00042500 C 01/20/17 42.5 2.05 2.45
SOHU 170120C00045000 C 01/20/17 45.0 1.30 1.70
SOHU 170120C00047500 C 01/20/17 47.5 0.85 1.15
SOHU 170120C00050000 C 01/20/17 50.0 0.50 0.80
SOHU 170120C00052500 C 01/20/17 52.5 0.25 0.50
SOHU 170120C00055000 C 01/20/17 55.0 0.10 0.30
SOHU 170120C00057500 C 01/20/17 57.5 0.05 0.20
SOHU 170120C00060000 C 01/20/17 60.0 0.00 0.15
SOHU 170120C00062500 C 01/20/17 62.5 0.00 0.10
SOHU 170120C00065000 C 01/20/17 65.0 0.00 0.10
SOHU 170120C00067500 C 01/20/17 67.5 0.00 0.10
SOHU 170120C00070000 C 01/20/17 70.0 0.00 0.10
SOHU 170120C00072500 C 01/20/17 72.5 0.00 0.05
SOHU 170120C00075000 C 01/20/17 75.0 0.00 0.05
SOHU 170120C00077500 C 01/20/17 77.5 0.00 0.05
SOHU 170120C00080000 C 01/20/17 80.0 0.00 0.05
SOHU 170120C00085000 C 01/20/17 85.0 0.00 0.05
SOHU 170120C00090000 C 01/20/17 90.0 0.00 0.05
SOHU 170120C00095000 C 01/20/17 95.0 0.00 0.05
SOHU 170120C00100000 C 01/20/17 100.0 0.00 0.05
SOHU 170120P00020000 P 01/20/17 20.0 0.00 0.15
SOHU 170120P00022500 P 01/20/17 22.5 0.10 0.25
SOHU 170120P00025000 P 01/20/17 25.0 0.20 0.45
SOHU 170120P00027500 P 01/20/17 27.5 0.45 0.70
SOHU 170120P00030000 P 01/20/17 30.0 0.80 1.10
SOHU 170120P00032500 P 01/20/17 32.5 1.35 1.60
SOHU 170120P00035000 P 01/20/17 35.0 2.10 2.25
SOHU 170120P00037500 P 01/20/17 37.5 3.00 3.40
SOHU 170120P00040000 P 01/20/17 40.0 4.30 4.60
SOHU 170120P00042500 P 01/20/17 42.5 5.80 6.10
SOHU 170120P00045000 P 01/20/17 45.0 7.50 8.00
SOHU 170120P00047500 P 01/20/17 47.5 9.30 10.00
SOHU 170120P00050000 P 01/20/17 50.0 11.40 12.10
SOHU 170120P00052500 P 01/20/17 52.5 13.00 15.00
SOHU 170120P00055000 P 01/20/17 55.0 14.90 17.20
SOHU 170120P00057500 P 01/20/17 57.5 17.30 20.20
SOHU 170120P00060000 P 01/20/17 60.0 19.70 22.10
SOHU 170120P00062500 P 01/20/17 62.5 22.20 24.50
SOHU 170120P00065000 P 01/20/17 65.0 24.10 28.60
SOHU 170120P00067500 P 01/20/17 67.5 26.70 31.10
SOHU 170120P00070000 P 01/20/17 70.0 29.00 33.40
SOHU 170120P00072500 P 01/20/17 72.5 31.50 36.00
SOHU 170120P00075000 P 01/20/17 75.0 34.10 38.30
SOHU 170120P00077500 P 01/20/17 77.5 36.40 41.00
SOHU 170120P00080000 P 01/20/17 80.0 39.00 43.50
SOHU 170120P00085000 P 01/20/17 85.0 44.00 48.50
SOHU 170120P00090000 P 01/20/17 90.0 49.00 53.50
SOHU 170120P00095000 P 01/20/17 95.0 54.00 58.50
SOHU 170120P00100000 P 01/20/17 100.0 59.10 63.10
SOHU 170317C00020000 C 03/17/17 20.0 17.70 20.80
SOHU 170317C00022500 C 03/17/17 22.5 14.90 18.40
SOHU 170317C00025000 C 03/17/17 25.0 13.60 16.10
SOHU 170317C00027500 C 03/17/17 27.5 10.40 13.50
SOHU 170317C00030000 C 03/17/17 30.0 9.90 10.50
SOHU 170317C00032500 C 03/17/17 32.5 8.10 8.70
SOHU 170317C00035000 C 03/17/17 35.0 6.40 7.00
SOHU 170317C00037500 C 03/17/17 37.5 5.00 5.50
SOHU 170317C00040000 C 03/17/17 40.0 3.80 4.20
SOHU 170317C00042500 C 03/17/17 42.5 2.70 3.20
SOHU 170317C00045000 C 03/17/17 45.0 1.90 2.40
SOHU 170317C00047500 C 03/17/17 47.5 1.25 1.75
SOHU 170317C00050000 C 03/17/17 50.0 0.85 1.25
SOHU 170317C00055000 C 03/17/17 55.0 0.30 0.60
SOHU 170317P00020000 P 03/17/17 20.0 0.10 0.25
SOHU 170317P00022500 P 03/17/17 22.5 0.25 0.45
SOHU 170317P00025000 P 03/17/17 25.0 0.45 0.70
SOHU 170317P00027500 P 03/17/17 27.5 0.75 1.05
SOHU 170317P00030000 P 03/17/17 30.0 1.25 1.55
SOHU 170317P00032500 P 03/17/17 32.5 1.90 2.00
SOHU 170317P00035000 P 03/17/17 35.0 2.70 3.00
SOHU 170317P00037500 P 03/17/17 37.5 3.70 4.10
SOHU 170317P00040000 P 03/17/17 40.0 4.90 5.30
SOHU 170317P00042500 P 03/17/17 42.5 6.40 6.80
SOHU 170317P00045000 P 03/17/17 45.0 8.00 8.60
SOHU 170317P00047500 P 03/17/17 47.5 9.90 10.40
SOHU 170317P00050000 P 03/17/17 50.0 11.90 12.40
SOHU 170317P00055000 P 03/17/17 55.0 15.40 17.30

OPRA data is delayed 15 minutes.