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 (2017-09-22)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPB 171020C00085000 C 10/20/17 85.0 20.10 20.90
SPB 171020C00090000 C 10/20/17 90.0 15.10 16.00
SPB 171020C00095000 C 10/20/17 95.0 10.40 11.20
SPB 171020C00100000 C 10/20/17 100.0 6.30 6.90
SPB 171020C00105000 C 10/20/17 105.0 3.00 3.20
SPB 171020C00110000 C 10/20/17 110.0 1.10 1.25
SPB 171020C00115000 C 10/20/17 115.0 0.25 0.50
SPB 171020C00120000 C 10/20/17 120.0 0.05 0.20
SPB 171020C00125000 C 10/20/17 125.0 0.00 0.15
SPB 171020C00130000 C 10/20/17 130.0 0.00 0.05
SPB 171020C00135000 C 10/20/17 135.0 0.00 0.20
SPB 171020C00140000 C 10/20/17 140.0 0.00 0.15
SPB 171020C00145000 C 10/20/17 145.0 0.00 0.15
SPB 171020C00150000 C 10/20/17 150.0 0.00 0.20
SPB 171020C00155000 C 10/20/17 155.0 0.00 0.10
SPB 171020C00160000 C 10/20/17 160.0 0.00 0.15
SPB 171020C00165000 C 10/20/17 165.0 0.00 0.20
SPB 171020C00170000 C 10/20/17 170.0 0.00 0.15
SPB 171020C00175000 C 10/20/17 175.0 0.00 0.15
SPB 171020C00180000 C 10/20/17 180.0 0.00 0.15
SPB 171020C00185000 C 10/20/17 185.0 0.00 0.20
SPB 171020P00085000 P 10/20/17 85.0 0.00 0.10
SPB 171020P00090000 P 10/20/17 90.0 0.00 0.15
SPB 171020P00095000 P 10/20/17 95.0 0.15 0.40
SPB 171020P00100000 P 10/20/17 100.0 0.85 1.15
SPB 171020P00105000 P 10/20/17 105.0 2.35 2.70
SPB 171020P00110000 P 10/20/17 110.0 5.30 6.00
SPB 171020P00115000 P 10/20/17 115.0 9.60 10.10
SPB 171020P00120000 P 10/20/17 120.0 14.20 15.00
SPB 171020P00125000 P 10/20/17 125.0 19.00 20.00
SPB 171020P00130000 P 10/20/17 130.0 24.10 25.00
SPB 171020P00135000 P 10/20/17 135.0 29.00 30.10
SPB 171020P00140000 P 10/20/17 140.0 34.10 34.90
SPB 171020P00145000 P 10/20/17 145.0 39.00 39.90
SPB 171020P00150000 P 10/20/17 150.0 44.10 45.00
SPB 171020P00155000 P 10/20/17 155.0 49.00 50.00
SPB 171020P00160000 P 10/20/17 160.0 54.00 55.10
SPB 171020P00165000 P 10/20/17 165.0 59.00 60.00
SPB 171020P00170000 P 10/20/17 170.0 64.20 64.90
SPB 171020P00175000 P 10/20/17 175.0 69.10 69.90
SPB 171020P00180000 P 10/20/17 180.0 74.00 74.90
SPB 171020P00185000 P 10/20/17 185.0 79.00 80.10
SPB 171117C00055000 C 11/17/17 55.0 50.10 51.10
SPB 171117C00060000 C 11/17/17 60.0 45.10 46.10
SPB 171117C00065000 C 11/17/17 65.0 40.10 41.20
SPB 171117C00070000 C 11/17/17 70.0 35.10 36.20
SPB 171117C00075000 C 11/17/17 75.0 30.10 31.00
SPB 171117C00080000 C 11/17/17 80.0 25.20 26.30
SPB 171117C00085000 C 11/17/17 85.0 20.40 21.40
SPB 171117C00090000 C 11/17/17 90.0 15.70 16.80
SPB 171117C00095000 C 11/17/17 95.0 11.40 12.50
SPB 171117C00100000 C 11/17/17 100.0 7.80 8.50
SPB 171117C00105000 C 11/17/17 105.0 5.00 5.60
SPB 171117C00110000 C 11/17/17 110.0 2.75 3.30
SPB 171117C00115000 C 11/17/17 115.0 1.40 1.75
SPB 171117C00120000 C 11/17/17 120.0 0.60 0.90
SPB 171117C00125000 C 11/17/17 125.0 0.20 0.45
SPB 171117C00130000 C 11/17/17 130.0 0.05 0.25
SPB 171117C00135000 C 11/17/17 135.0 0.00 0.25
SPB 171117C00140000 C 11/17/17 140.0 0.00 0.15
SPB 171117C00145000 C 11/17/17 145.0 0.00 0.25
SPB 171117C00150000 C 11/17/17 150.0 0.00 0.25
SPB 171117C00155000 C 11/17/17 155.0 0.00 0.25
SPB 171117P00055000 P 11/17/17 55.0 0.00 0.25
SPB 171117P00060000 P 11/17/17 60.0 0.00 0.10
SPB 171117P00065000 P 11/17/17 65.0 0.00 0.10
SPB 171117P00070000 P 11/17/17 70.0 0.00 0.15
SPB 171117P00075000 P 11/17/17 75.0 0.00 0.10
SPB 171117P00080000 P 11/17/17 80.0 0.00 0.15
SPB 171117P00085000 P 11/17/17 85.0 0.10 0.30
SPB 171117P00090000 P 11/17/17 90.0 0.40 0.65
SPB 171117P00095000 P 11/17/17 95.0 1.10 1.45
SPB 171117P00100000 P 11/17/17 100.0 2.35 2.85
SPB 171117P00105000 P 11/17/17 105.0 4.30 4.90
SPB 171117P00110000 P 11/17/17 110.0 7.00 7.70
SPB 171117P00115000 P 11/17/17 115.0 10.40 11.40
SPB 171117P00120000 P 11/17/17 120.0 14.50 15.60
SPB 171117P00125000 P 11/17/17 125.0 19.10 20.20
SPB 171117P00130000 P 11/17/17 130.0 24.00 25.10
SPB 171117P00135000 P 11/17/17 135.0 29.10 30.10
SPB 171117P00140000 P 11/17/17 140.0 34.00 35.10
SPB 171117P00145000 P 11/17/17 145.0 39.10 40.00
SPB 171117P00150000 P 11/17/17 150.0 44.00 45.10
SPB 171117P00155000 P 11/17/17 155.0 49.10 49.90
SPB 180119C00080000 C 01/19/18 80.0 25.60 26.50
SPB 180119C00085000 C 01/19/18 85.0 20.80 21.90
SPB 180119C00090000 C 01/19/18 90.0 16.50 17.40
SPB 180119C00095000 C 01/19/18 95.0 12.70 13.30
SPB 180119C00100000 C 01/19/18 100.0 9.30 10.00
SPB 180119C00105000 C 01/19/18 105.0 6.40 7.00
SPB 180119C00110000 C 01/19/18 110.0 4.30 4.80
SPB 180119C00115000 C 01/19/18 115.0 2.70 3.20
SPB 180119C00120000 C 01/19/18 120.0 1.50 2.05
SPB 180119C00125000 C 01/19/18 125.0 0.75 1.20
SPB 180119C00130000 C 01/19/18 130.0 0.35 0.65
SPB 180119C00135000 C 01/19/18 135.0 0.15 0.35
SPB 180119C00140000 C 01/19/18 140.0 0.00 0.25
SPB 180119C00145000 C 01/19/18 145.0 0.00 0.25
SPB 180119C00150000 C 01/19/18 150.0 0.00 0.25
SPB 180119C00155000 C 01/19/18 155.0 0.00 0.20
SPB 180119C00160000 C 01/19/18 160.0 0.00 0.15
SPB 180119C00165000 C 01/19/18 165.0 0.00 0.10
SPB 180119C00170000 C 01/19/18 170.0 0.00 0.10
SPB 180119C00175000 C 01/19/18 175.0 0.00 0.10
SPB 180119C00180000 C 01/19/18 180.0 0.00 0.10
SPB 180119P00080000 P 01/19/18 80.0 0.25 0.50
SPB 180119P00085000 P 01/19/18 85.0 0.65 0.90
SPB 180119P00090000 P 01/19/18 90.0 1.30 1.60
SPB 180119P00095000 P 01/19/18 95.0 2.35 2.75
SPB 180119P00100000 P 01/19/18 100.0 3.70 4.30
SPB 180119P00105000 P 01/19/18 105.0 5.90 6.50
SPB 180119P00110000 P 01/19/18 110.0 8.50 9.20
SPB 180119P00115000 P 01/19/18 115.0 11.90 12.70
SPB 180119P00120000 P 01/19/18 120.0 15.70 16.70
SPB 180119P00125000 P 01/19/18 125.0 20.10 20.80
SPB 180119P00130000 P 01/19/18 130.0 24.40 25.50
SPB 180119P00135000 P 01/19/18 135.0 29.20 30.20
SPB 180119P00140000 P 01/19/18 140.0 34.00 35.10
SPB 180119P00145000 P 01/19/18 145.0 39.20 40.10
SPB 180119P00150000 P 01/19/18 150.0 44.20 45.00
SPB 180119P00155000 P 01/19/18 155.0 49.10 49.90
SPB 180119P00160000 P 01/19/18 160.0 54.20 55.10
SPB 180119P00165000 P 01/19/18 165.0 59.20 60.10
SPB 180119P00170000 P 01/19/18 170.0 64.10 65.00
SPB 180119P00175000 P 01/19/18 175.0 69.00 70.00
SPB 180119P00180000 P 01/19/18 180.0 74.00 75.10
SPB 180420C00060000 C 04/20/18 60.0 45.10 46.20
SPB 180420C00065000 C 04/20/18 65.0 40.20 41.30
SPB 180420C00070000 C 04/20/18 70.0 35.30 36.40
SPB 180420C00075000 C 04/20/18 75.0 30.50 31.70
SPB 180420C00080000 C 04/20/18 80.0 26.00 27.20
SPB 180420C00085000 C 04/20/18 85.0 21.70 22.90
SPB 180420C00090000 C 04/20/18 90.0 17.80 19.00
SPB 180420C00095000 C 04/20/18 95.0 14.30 15.40
SPB 180420C00100000 C 04/20/18 100.0 11.40 12.10
SPB 180420C00105000 C 04/20/18 105.0 8.50 9.00
SPB 180420C00110000 C 04/20/18 110.0 6.30 7.00
SPB 180420C00115000 C 04/20/18 115.0 4.50 5.30
SPB 180420C00120000 C 04/20/18 120.0 3.10 3.80
SPB 180420C00125000 C 04/20/18 125.0 2.15 2.65
SPB 180420C00130000 C 04/20/18 130.0 1.35 1.85
SPB 180420C00135000 C 04/20/18 135.0 0.75 1.25
SPB 180420C00140000 C 04/20/18 140.0 0.50 0.85
SPB 180420C00145000 C 04/20/18 145.0 0.30 0.55
SPB 180420C00150000 C 04/20/18 150.0 0.15 0.35
SPB 180420C00155000 C 04/20/18 155.0 0.00 0.25
SPB 180420C00160000 C 04/20/18 160.0 0.00 0.25
SPB 180420P00060000 P 04/20/18 60.0 0.00 0.25
SPB 180420P00065000 P 04/20/18 65.0 0.10 0.35
SPB 180420P00070000 P 04/20/18 70.0 0.30 0.55
SPB 180420P00075000 P 04/20/18 75.0 0.55 0.85
SPB 180420P00080000 P 04/20/18 80.0 1.05 1.25
SPB 180420P00085000 P 04/20/18 85.0 1.70 2.10
SPB 180420P00090000 P 04/20/18 90.0 2.50 3.20
SPB 180420P00095000 P 04/20/18 95.0 4.00 4.60
SPB 180420P00100000 P 04/20/18 100.0 5.80 6.50
SPB 180420P00105000 P 04/20/18 105.0 8.10 8.70
SPB 180420P00110000 P 04/20/18 110.0 10.60 11.50
SPB 180420P00115000 P 04/20/18 115.0 13.90 14.70
SPB 180420P00120000 P 04/20/18 120.0 17.30 18.30
SPB 180420P00125000 P 04/20/18 125.0 21.20 22.30
SPB 180420P00130000 P 04/20/18 130.0 25.30 26.40
SPB 180420P00135000 P 04/20/18 135.0 29.80 30.90
SPB 180420P00140000 P 04/20/18 140.0 34.50 35.60
SPB 180420P00145000 P 04/20/18 145.0 39.20 40.30
SPB 180420P00150000 P 04/20/18 150.0 44.10 45.20
SPB 180420P00155000 P 04/20/18 155.0 49.00 50.10
SPB 180420P00160000 P 04/20/18 160.0 54.00 55.10
SPB 190118C00060000 C 01/18/19 60.0 45.30 46.50
SPB 190118C00065000 C 01/18/19 65.0 40.70 42.00
SPB 190118C00070000 C 01/18/19 70.0 36.30 37.70
SPB 190118C00075000 C 01/18/19 75.0 32.00 33.60
SPB 190118C00080000 C 01/18/19 80.0 28.20 29.50
SPB 190118C00085000 C 01/18/19 85.0 24.50 25.90
SPB 190118C00090000 C 01/18/19 90.0 21.10 22.50
SPB 190118C00095000 C 01/18/19 95.0 18.00 19.40
SPB 190118C00100000 C 01/18/19 100.0 15.20 16.50
SPB 190118C00105000 C 01/18/19 105.0 12.70 13.90
SPB 190118C00110000 C 01/18/19 110.0 10.50 11.70
SPB 190118C00115000 C 01/18/19 115.0 8.60 9.80
SPB 190118C00120000 C 01/18/19 120.0 7.00 8.50
SPB 190118C00125000 C 01/18/19 125.0 5.60 6.60
SPB 190118C00130000 C 01/18/19 130.0 4.40 5.60
SPB 190118C00135000 C 01/18/19 135.0 3.50 4.70
SPB 190118C00140000 C 01/18/19 140.0 2.80 3.60
SPB 190118C00145000 C 01/18/19 145.0 2.20 3.00
SPB 190118C00150000 C 01/18/19 150.0 1.65 2.40
SPB 190118P00060000 P 01/18/19 60.0 0.55 1.00
SPB 190118P00065000 P 01/18/19 65.0 0.90 1.50
SPB 190118P00070000 P 01/18/19 70.0 1.35 2.10
SPB 190118P00075000 P 01/18/19 75.0 2.20 2.85
SPB 190118P00080000 P 01/18/19 80.0 3.10 3.90
SPB 190118P00085000 P 01/18/19 85.0 4.30 5.20
SPB 190118P00090000 P 01/18/19 90.0 5.80 6.70
SPB 190118P00095000 P 01/18/19 95.0 7.50 8.60
SPB 190118P00100000 P 01/18/19 100.0 9.70 10.60
SPB 190118P00105000 P 01/18/19 105.0 12.00 13.10
SPB 190118P00110000 P 01/18/19 110.0 14.70 16.00
SPB 190118P00115000 P 01/18/19 115.0 17.70 18.90
SPB 190118P00120000 P 01/18/19 120.0 20.90 22.10
SPB 190118P00125000 P 01/18/19 125.0 24.50 25.70
SPB 190118P00130000 P 01/18/19 130.0 28.10 29.70
SPB 190118P00135000 P 01/18/19 135.0 32.00 33.70
SPB 190118P00140000 P 01/18/19 140.0 36.20 37.70
SPB 190118P00145000 P 01/18/19 145.0 40.50 42.00
SPB 190118P00150000 P 01/18/19 150.0 45.00 46.50
SPB 200117C00060000 C 01/17/20 60.0 45.90 47.50
SPB 200117C00065000 C 01/17/20 65.0 41.70 43.50
SPB 200117C00070000 C 01/17/20 70.0 37.70 39.60
SPB 200117C00075000 C 01/17/20 75.0 33.90 36.10
SPB 200117C00080000 C 01/17/20 80.0 30.50 32.60
SPB 200117C00085000 C 01/17/20 85.0 27.20 29.60
SPB 200117C00090000 C 01/17/20 90.0 24.10 26.50
SPB 200117C00095000 C 01/17/20 95.0 21.30 23.20
SPB 200117C00100000 C 01/17/20 100.0 18.80 20.10
SPB 200117C00105000 C 01/17/20 105.0 16.50 18.20
SPB 200117C00110000 C 01/17/20 110.0 14.30 16.20
SPB 200117C00115000 C 01/17/20 115.0 12.50 14.50
SPB 200117C00120000 C 01/17/20 120.0 10.80 12.90
SPB 200117C00125000 C 01/17/20 125.0 9.20 11.30
SPB 200117C00130000 C 01/17/20 130.0 7.80 9.80
SPB 200117C00135000 C 01/17/20 135.0 6.60 8.60
SPB 200117C00140000 C 01/17/20 140.0 5.50 7.80
SPB 200117C00145000 C 01/17/20 145.0 4.60 6.80
SPB 200117C00150000 C 01/17/20 150.0 3.80 5.90
SPB 200117P00060000 P 01/17/20 60.0 1.55 2.70
SPB 200117P00065000 P 01/17/20 65.0 2.20 3.50
SPB 200117P00070000 P 01/17/20 70.0 3.20 4.30
SPB 200117P00075000 P 01/17/20 75.0 4.10 5.50
SPB 200117P00080000 P 01/17/20 80.0 5.50 6.90
SPB 200117P00085000 P 01/17/20 85.0 7.20 8.50
SPB 200117P00090000 P 01/17/20 90.0 8.90 10.30
SPB 200117P00095000 P 01/17/20 95.0 10.90 12.50
SPB 200117P00100000 P 01/17/20 100.0 13.00 14.70
SPB 200117P00105000 P 01/17/20 105.0 15.40 17.40
SPB 200117P00110000 P 01/17/20 110.0 18.10 20.00
SPB 200117P00115000 P 01/17/20 115.0 21.00 22.90
SPB 200117P00120000 P 01/17/20 120.0 24.00 26.20
SPB 200117P00125000 P 01/17/20 125.0 27.40 29.60
SPB 200117P00130000 P 01/17/20 130.0 30.90 33.20
SPB 200117P00135000 P 01/17/20 135.0 34.60 36.90
SPB 200117P00140000 P 01/17/20 140.0 38.40 40.80
SPB 200117P00145000 P 01/17/20 145.0 42.40 44.80
SPB 200117P00150000 P 01/17/20 150.0 46.60 48.80

OPRA data is delayed 15 minutes.