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 (2016-09-09)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPR 161021C00025000 C 10/21/16 25.0 18.20 19.20
SPR 161021C00026000 C 10/21/16 26.0 15.80 18.30
SPR 161021C00027000 C 10/21/16 27.0 16.20 17.30
SPR 161021C00028000 C 10/21/16 28.0 13.80 17.60
SPR 161021C00029000 C 10/21/16 29.0 12.80 16.60
SPR 161021C00030000 C 10/21/16 30.0 11.80 15.60
SPR 161021C00031000 C 10/21/16 31.0 10.80 13.40
SPR 161021C00032000 C 10/21/16 32.0 9.80 12.70
SPR 161021C00033000 C 10/21/16 33.0 8.60 11.40
SPR 161021C00034000 C 10/21/16 34.0 8.80 10.40
SPR 161021C00035000 C 10/21/16 35.0 6.80 9.40
SPR 161021C00036000 C 10/21/16 36.0 5.80 8.40
SPR 161021C00037000 C 10/21/16 37.0 4.70 8.00
SPR 161021C00038000 C 10/21/16 38.0 3.60 6.50
SPR 161021C00039000 C 10/21/16 39.0 4.20 5.40
SPR 161021C00040000 C 10/21/16 40.0 3.40 4.80
SPR 161021C00041000 C 10/21/16 41.0 2.50 3.80
SPR 161021C00042000 C 10/21/16 42.0 2.25 2.85
SPR 161021C00043000 C 10/21/16 43.0 1.55 1.90
SPR 161021C00044000 C 10/21/16 44.0 0.90 1.25
SPR 161021C00045000 C 10/21/16 45.0 0.50 0.70
SPR 161021C00046000 C 10/21/16 46.0 0.25 0.40
SPR 161021C00047000 C 10/21/16 47.0 0.05 0.30
SPR 161021C00048000 C 10/21/16 48.0 0.00 0.35
SPR 161021C00049000 C 10/21/16 49.0 0.00 0.30
SPR 161021C00050000 C 10/21/16 50.0 0.00 0.30
SPR 161021C00052500 C 10/21/16 52.5 0.00 0.30
SPR 161021C00055000 C 10/21/16 55.0 0.00 0.30
SPR 161021C00060000 C 10/21/16 60.0 0.00 2.60
SPR 161021C00065000 C 10/21/16 65.0 0.00 0.30
SPR 161021P00025000 P 10/21/16 25.0 0.00 0.30
SPR 161021P00026000 P 10/21/16 26.0 0.00 0.30
SPR 161021P00027000 P 10/21/16 27.0 0.00 0.30
SPR 161021P00028000 P 10/21/16 28.0 0.00 0.30
SPR 161021P00029000 P 10/21/16 29.0 0.00 0.30
SPR 161021P00030000 P 10/21/16 30.0 0.00 0.30
SPR 161021P00031000 P 10/21/16 31.0 0.00 0.30
SPR 161021P00032000 P 10/21/16 32.0 0.00 0.50
SPR 161021P00033000 P 10/21/16 33.0 0.00 0.50
SPR 161021P00034000 P 10/21/16 34.0 0.00 0.30
SPR 161021P00035000 P 10/21/16 35.0 0.00 0.30
SPR 161021P00036000 P 10/21/16 36.0 0.00 0.35
SPR 161021P00037000 P 10/21/16 37.0 0.00 0.35
SPR 161021P00038000 P 10/21/16 38.0 0.00 0.40
SPR 161021P00039000 P 10/21/16 39.0 0.00 0.40
SPR 161021P00040000 P 10/21/16 40.0 0.10 0.35
SPR 161021P00041000 P 10/21/16 41.0 0.15 0.50
SPR 161021P00042000 P 10/21/16 42.0 0.25 0.55
SPR 161021P00043000 P 10/21/16 43.0 0.45 0.75
SPR 161021P00044000 P 10/21/16 44.0 0.85 1.10
SPR 161021P00045000 P 10/21/16 45.0 1.30 1.65
SPR 161021P00046000 P 10/21/16 46.0 1.95 3.30
SPR 161021P00047000 P 10/21/16 47.0 2.80 4.30
SPR 161021P00048000 P 10/21/16 48.0 3.70 5.30
SPR 161021P00049000 P 10/21/16 49.0 2.95 6.20
SPR 161021P00050000 P 10/21/16 50.0 5.40 7.20
SPR 161021P00052500 P 10/21/16 52.5 6.00 9.80
SPR 161021P00055000 P 10/21/16 55.0 9.20 13.50
SPR 161021P00060000 P 10/21/16 60.0 13.90 18.30
SPR 161021P00065000 P 10/21/16 65.0 20.60 22.20
SPR 161118C00025000 C 11/18/16 25.0 17.90 19.40
SPR 161118C00030000 C 11/18/16 30.0 11.80 15.90
SPR 161118C00035000 C 11/18/16 35.0 6.90 9.70
SPR 161118C00036000 C 11/18/16 36.0 5.70 9.20
SPR 161118C00037000 C 11/18/16 37.0 5.00 8.20
SPR 161118C00038000 C 11/18/16 38.0 4.10 6.70
SPR 161118C00039000 C 11/18/16 39.0 3.00 6.70
SPR 161118C00040000 C 11/18/16 40.0 2.60 4.90
SPR 161118C00041000 C 11/18/16 41.0 3.20 4.50
SPR 161118C00042000 C 11/18/16 42.0 2.90 3.30
SPR 161118C00043000 C 11/18/16 43.0 2.25 2.60
SPR 161118C00044000 C 11/18/16 44.0 1.65 2.00
SPR 161118C00045000 C 11/18/16 45.0 1.15 1.50
SPR 161118C00046000 C 11/18/16 46.0 0.80 1.05
SPR 161118C00047000 C 11/18/16 47.0 0.50 0.75
SPR 161118C00048000 C 11/18/16 48.0 0.30 0.75
SPR 161118C00049000 C 11/18/16 49.0 0.00 0.70
SPR 161118C00050000 C 11/18/16 50.0 0.00 0.45
SPR 161118C00052500 C 11/18/16 52.5 0.00 0.35
SPR 161118C00055000 C 11/18/16 55.0 0.00 0.35
SPR 161118C00060000 C 11/18/16 60.0 0.00 0.35
SPR 161118C00065000 C 11/18/16 65.0 0.00 0.35
SPR 161118P00025000 P 11/18/16 25.0 0.00 0.40
SPR 161118P00030000 P 11/18/16 30.0 0.00 0.40
SPR 161118P00035000 P 11/18/16 35.0 0.00 0.80
SPR 161118P00036000 P 11/18/16 36.0 0.00 0.75
SPR 161118P00037000 P 11/18/16 37.0 0.00 1.75
SPR 161118P00038000 P 11/18/16 38.0 0.05 0.85
SPR 161118P00039000 P 11/18/16 39.0 0.35 0.80
SPR 161118P00040000 P 11/18/16 40.0 0.45 0.85
SPR 161118P00041000 P 11/18/16 41.0 0.55 0.95
SPR 161118P00042000 P 11/18/16 42.0 0.85 1.20
SPR 161118P00043000 P 11/18/16 43.0 1.10 1.55
SPR 161118P00044000 P 11/18/16 44.0 1.50 1.95
SPR 161118P00045000 P 11/18/16 45.0 2.00 2.45
SPR 161118P00046000 P 11/18/16 46.0 2.60 3.40
SPR 161118P00047000 P 11/18/16 47.0 3.30 4.00
SPR 161118P00048000 P 11/18/16 48.0 2.50 5.40
SPR 161118P00049000 P 11/18/16 49.0 3.90 7.50
SPR 161118P00050000 P 11/18/16 50.0 5.20 8.50
SPR 161118P00052500 P 11/18/16 52.5 6.50 11.00
SPR 161118P00055000 P 11/18/16 55.0 8.50 12.30
SPR 161118P00060000 P 11/18/16 60.0 14.00 18.40
SPR 161118P00065000 P 11/18/16 65.0 20.60 22.30
SPR 170120C00025000 C 01/20/17 25.0 18.00 19.50
SPR 170120C00026000 C 01/20/17 26.0 15.60 19.90
SPR 170120C00027000 C 01/20/17 27.0 14.70 18.80
SPR 170120C00028000 C 01/20/17 28.0 13.90 18.00
SPR 170120C00029000 C 01/20/17 29.0 12.90 16.90
SPR 170120C00030000 C 01/20/17 30.0 13.00 14.60
SPR 170120C00031000 C 01/20/17 31.0 10.80 14.90
SPR 170120C00032000 C 01/20/17 32.0 9.90 13.90
SPR 170120C00033000 C 01/20/17 33.0 8.90 12.80
SPR 170120C00034000 C 01/20/17 34.0 7.90 12.10
SPR 170120C00035000 C 01/20/17 35.0 7.00 11.50
SPR 170120C00036000 C 01/20/17 36.0 6.00 10.30
SPR 170120C00037000 C 01/20/17 37.0 5.30 9.60
SPR 170120C00038000 C 01/20/17 38.0 4.40 8.80
SPR 170120C00039000 C 01/20/17 39.0 3.40 7.60
SPR 170120C00040000 C 01/20/17 40.0 3.10 6.80
SPR 170120C00041000 C 01/20/17 41.0 2.25 5.80
SPR 170120C00042000 C 01/20/17 42.0 3.50 3.90
SPR 170120C00043000 C 01/20/17 43.0 2.90 3.40
SPR 170120C00044000 C 01/20/17 44.0 2.30 2.80
SPR 170120C00045000 C 01/20/17 45.0 1.85 2.10
SPR 170120C00046000 C 01/20/17 46.0 1.35 1.70
SPR 170120C00047000 C 01/20/17 47.0 1.05 1.30
SPR 170120C00048000 C 01/20/17 48.0 0.70 1.15
SPR 170120C00049000 C 01/20/17 49.0 0.35 0.85
SPR 170120C00050000 C 01/20/17 50.0 0.10 0.85
SPR 170120C00052500 C 01/20/17 52.5 0.00 0.50
SPR 170120C00055000 C 01/20/17 55.0 0.00 0.45
SPR 170120C00060000 C 01/20/17 60.0 0.00 0.40
SPR 170120C00065000 C 01/20/17 65.0 0.00 0.40
SPR 170120C00070000 C 01/20/17 70.0 0.00 0.40
SPR 170120P00025000 P 01/20/17 25.0 0.05 0.45
SPR 170120P00026000 P 01/20/17 26.0 0.00 2.65
SPR 170120P00027000 P 01/20/17 27.0 0.00 2.70
SPR 170120P00028000 P 01/20/17 28.0 0.00 2.70
SPR 170120P00029000 P 01/20/17 29.0 0.00 2.75
SPR 170120P00030000 P 01/20/17 30.0 0.00 2.75
SPR 170120P00031000 P 01/20/17 31.0 0.05 2.75
SPR 170120P00032000 P 01/20/17 32.0 0.05 2.80
SPR 170120P00033000 P 01/20/17 33.0 0.00 0.80
SPR 170120P00034000 P 01/20/17 34.0 0.10 0.55
SPR 170120P00035000 P 01/20/17 35.0 0.10 1.30
SPR 170120P00036000 P 01/20/17 36.0 0.00 1.30
SPR 170120P00037000 P 01/20/17 37.0 0.10 1.40
SPR 170120P00038000 P 01/20/17 38.0 0.35 0.95
SPR 170120P00039000 P 01/20/17 39.0 0.70 1.20
SPR 170120P00040000 P 01/20/17 40.0 0.90 1.35
SPR 170120P00041000 P 01/20/17 41.0 1.10 1.60
SPR 170120P00042000 P 01/20/17 42.0 1.40 1.75
SPR 170120P00043000 P 01/20/17 43.0 1.65 2.15
SPR 170120P00044000 P 01/20/17 44.0 2.15 2.50
SPR 170120P00045000 P 01/20/17 45.0 2.55 3.10
SPR 170120P00046000 P 01/20/17 46.0 3.10 3.60
SPR 170120P00047000 P 01/20/17 47.0 2.05 6.30
SPR 170120P00048000 P 01/20/17 48.0 4.40 6.30
SPR 170120P00049000 P 01/20/17 49.0 3.60 7.80
SPR 170120P00050000 P 01/20/17 50.0 5.30 8.80
SPR 170120P00052500 P 01/20/17 52.5 6.30 9.80
SPR 170120P00055000 P 01/20/17 55.0 9.00 13.50
SPR 170120P00060000 P 01/20/17 60.0 13.80 18.20
SPR 170120P00065000 P 01/20/17 65.0 18.90 23.20
SPR 170120P00070000 P 01/20/17 70.0 25.40 27.30
SPR 170421C00025000 C 04/21/17 25.0 18.00 19.70
SPR 170421C00026000 C 04/21/17 26.0 16.00 20.40
SPR 170421C00027000 C 04/21/17 27.0 15.00 19.20
SPR 170421C00028000 C 04/21/17 28.0 13.80 18.10
SPR 170421C00029000 C 04/21/17 29.0 13.00 17.20
SPR 170421C00030000 C 04/21/17 30.0 12.00 16.40
SPR 170421C00031000 C 04/21/17 31.0 11.00 15.50
SPR 170421C00032000 C 04/21/17 32.0 10.60 14.60
SPR 170421C00033000 C 04/21/17 33.0 9.10 13.60
SPR 170421C00034000 C 04/21/17 34.0 8.30 12.80
SPR 170421C00035000 C 04/21/17 35.0 7.40 11.60
SPR 170421C00036000 C 04/21/17 36.0 6.70 11.00
SPR 170421C00037000 C 04/21/17 37.0 7.20 10.20
SPR 170421C00038000 C 04/21/17 38.0 6.40 9.40
SPR 170421C00039000 C 04/21/17 39.0 4.10 8.50
SPR 170421C00040000 C 04/21/17 40.0 3.80 7.90
SPR 170421C00041000 C 04/21/17 41.0 4.70 5.50
SPR 170421C00042000 C 04/21/17 42.0 4.40 5.00
SPR 170421C00043000 C 04/21/17 43.0 3.70 4.20
SPR 170421C00044000 C 04/21/17 44.0 3.20 3.60
SPR 170421C00045000 C 04/21/17 45.0 2.65 3.10
SPR 170421C00046000 C 04/21/17 46.0 2.20 2.60
SPR 170421C00047000 C 04/21/17 47.0 1.80 2.15
SPR 170421C00048000 C 04/21/17 48.0 1.45 1.85
SPR 170421C00049000 C 04/21/17 49.0 1.15 1.70
SPR 170421C00050000 C 04/21/17 50.0 0.90 1.45
SPR 170421C00052500 C 04/21/17 52.5 0.30 1.05
SPR 170421C00055000 C 04/21/17 55.0 0.00 3.20
SPR 170421C00060000 C 04/21/17 60.0 0.00 2.85
SPR 170421C00065000 C 04/21/17 65.0 0.00 0.50
SPR 170421P00025000 P 04/21/17 25.0 0.00 0.50
SPR 170421P00026000 P 04/21/17 26.0 0.00 2.75
SPR 170421P00027000 P 04/21/17 27.0 0.00 3.30
SPR 170421P00028000 P 04/21/17 28.0 0.05 0.75
SPR 170421P00029000 P 04/21/17 29.0 0.10 0.85
SPR 170421P00030000 P 04/21/17 30.0 0.10 0.55
SPR 170421P00031000 P 04/21/17 31.0 0.15 1.20
SPR 170421P00032000 P 04/21/17 32.0 0.20 0.95
SPR 170421P00033000 P 04/21/17 33.0 0.00 4.40
SPR 170421P00034000 P 04/21/17 34.0 0.25 1.10
SPR 170421P00035000 P 04/21/17 35.0 0.50 1.20
SPR 170421P00036000 P 04/21/17 36.0 0.65 1.40
SPR 170421P00037000 P 04/21/17 37.0 0.90 1.55
SPR 170421P00038000 P 04/21/17 38.0 1.05 1.65
SPR 170421P00039000 P 04/21/17 39.0 1.20 1.95
SPR 170421P00040000 P 04/21/17 40.0 1.55 2.20
SPR 170421P00041000 P 04/21/17 41.0 1.80 2.40
SPR 170421P00042000 P 04/21/17 42.0 2.10 2.70
SPR 170421P00043000 P 04/21/17 43.0 2.50 3.10
SPR 170421P00044000 P 04/21/17 44.0 2.85 3.50
SPR 170421P00045000 P 04/21/17 45.0 3.30 3.90
SPR 170421P00046000 P 04/21/17 46.0 3.90 4.60
SPR 170421P00047000 P 04/21/17 47.0 4.50 5.10
SPR 170421P00048000 P 04/21/17 48.0 4.30 6.40
SPR 170421P00049000 P 04/21/17 49.0 4.10 8.30
SPR 170421P00050000 P 04/21/17 50.0 4.90 9.40
SPR 170421P00052500 P 04/21/17 52.5 7.90 11.20
SPR 170421P00055000 P 04/21/17 55.0 8.80 13.30
SPR 170421P00060000 P 04/21/17 60.0 14.10 18.50
SPR 170421P00065000 P 04/21/17 65.0 20.20 22.20

OPRA data is delayed 15 minutes.