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 (2016-07-29)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SRE 160819C00055000 C 08/19/16 55.0 54.90 57.70
SRE 160819C00060000 C 08/19/16 60.0 49.90 53.00
SRE 160819C00065000 C 08/19/16 65.0 44.80 48.70
SRE 160819C00070000 C 08/19/16 70.0 39.90 43.00
SRE 160819C00075000 C 08/19/16 75.0 34.90 37.60
SRE 160819C00080000 C 08/19/16 80.0 30.70 32.90
SRE 160819C00085000 C 08/19/16 85.0 25.30 27.20
SRE 160819C00090000 C 08/19/16 90.0 20.30 22.40
SRE 160819C00095000 C 08/19/16 95.0 14.90 17.50
SRE 160819C00100000 C 08/19/16 100.0 10.40 12.50
SRE 160819C00105000 C 08/19/16 105.0 6.20 7.80
SRE 160819C00110000 C 08/19/16 110.0 2.95 3.20
SRE 160819C00115000 C 08/19/16 115.0 0.50 0.70
SRE 160819C00120000 C 08/19/16 120.0 0.00 0.25
SRE 160819C00125000 C 08/19/16 125.0 0.00 0.25
SRE 160819C00130000 C 08/19/16 130.0 0.00 0.25
SRE 160819C00135000 C 08/19/16 135.0 0.00 0.25
SRE 160819C00140000 C 08/19/16 140.0 0.00 0.25
SRE 160819C00145000 C 08/19/16 145.0 0.00 0.25
SRE 160819C00150000 C 08/19/16 150.0 0.00 0.25
SRE 160819C00155000 C 08/19/16 155.0 0.00 0.25
SRE 160819C00160000 C 08/19/16 160.0 0.00 0.25
SRE 160819P00055000 P 08/19/16 55.0 0.00 0.25
SRE 160819P00060000 P 08/19/16 60.0 0.00 0.25
SRE 160819P00065000 P 08/19/16 65.0 0.00 0.25
SRE 160819P00070000 P 08/19/16 70.0 0.00 0.25
SRE 160819P00075000 P 08/19/16 75.0 0.00 0.25
SRE 160819P00080000 P 08/19/16 80.0 0.00 0.25
SRE 160819P00085000 P 08/19/16 85.0 0.00 0.25
SRE 160819P00090000 P 08/19/16 90.0 0.00 0.25
SRE 160819P00095000 P 08/19/16 95.0 0.00 0.20
SRE 160819P00100000 P 08/19/16 100.0 0.00 0.35
SRE 160819P00105000 P 08/19/16 105.0 0.20 0.55
SRE 160819P00110000 P 08/19/16 110.0 1.00 1.45
SRE 160819P00115000 P 08/19/16 115.0 3.40 4.70
SRE 160819P00120000 P 08/19/16 120.0 6.90 10.10
SRE 160819P00125000 P 08/19/16 125.0 12.00 14.60
SRE 160819P00130000 P 08/19/16 130.0 16.90 20.10
SRE 160819P00135000 P 08/19/16 135.0 21.90 25.10
SRE 160819P00140000 P 08/19/16 140.0 26.80 30.10
SRE 160819P00145000 P 08/19/16 145.0 31.80 35.10
SRE 160819P00150000 P 08/19/16 150.0 36.80 40.10
SRE 160819P00155000 P 08/19/16 155.0 41.80 45.10
SRE 160819P00160000 P 08/19/16 160.0 46.80 49.70
SRE 160916C00060000 C 09/16/16 60.0 49.90 52.80
SRE 160916C00065000 C 09/16/16 65.0 45.60 47.40
SRE 160916C00070000 C 09/16/16 70.0 39.90 43.20
SRE 160916C00075000 C 09/16/16 75.0 34.90 37.50
SRE 160916C00080000 C 09/16/16 80.0 29.70 32.50
SRE 160916C00085000 C 09/16/16 85.0 24.90 27.70
SRE 160916C00090000 C 09/16/16 90.0 19.90 22.60
SRE 160916C00095000 C 09/16/16 95.0 15.00 18.30
SRE 160916C00100000 C 09/16/16 100.0 11.10 12.60
SRE 160916C00105000 C 09/16/16 105.0 6.70 8.00
SRE 160916C00110000 C 09/16/16 110.0 3.60 4.00
SRE 160916C00115000 C 09/16/16 115.0 1.10 1.30
SRE 160916C00120000 C 09/16/16 120.0 0.05 0.35
SRE 160916C00125000 C 09/16/16 125.0 0.00 0.25
SRE 160916C00130000 C 09/16/16 130.0 0.00 0.25
SRE 160916C00135000 C 09/16/16 135.0 0.00 0.25
SRE 160916C00140000 C 09/16/16 140.0 0.00 0.25
SRE 160916C00145000 C 09/16/16 145.0 0.00 0.25
SRE 160916C00150000 C 09/16/16 150.0 0.00 0.25
SRE 160916C00155000 C 09/16/16 155.0 0.00 0.25
SRE 160916C00160000 C 09/16/16 160.0 0.00 0.25
SRE 160916C00165000 C 09/16/16 165.0 0.00 0.25
SRE 160916C00170000 C 09/16/16 170.0 0.00 0.25
SRE 160916P00060000 P 09/16/16 60.0 0.00 0.25
SRE 160916P00065000 P 09/16/16 65.0 0.00 0.25
SRE 160916P00070000 P 09/16/16 70.0 0.00 0.25
SRE 160916P00075000 P 09/16/16 75.0 0.00 0.25
SRE 160916P00080000 P 09/16/16 80.0 0.00 0.25
SRE 160916P00085000 P 09/16/16 85.0 0.00 0.30
SRE 160916P00090000 P 09/16/16 90.0 0.00 0.35
SRE 160916P00095000 P 09/16/16 95.0 0.00 0.45
SRE 160916P00100000 P 09/16/16 100.0 0.20 0.60
SRE 160916P00105000 P 09/16/16 105.0 0.70 1.10
SRE 160916P00110000 P 09/16/16 110.0 1.75 2.35
SRE 160916P00115000 P 09/16/16 115.0 4.10 5.20
SRE 160916P00120000 P 09/16/16 120.0 7.00 10.40
SRE 160916P00125000 P 09/16/16 125.0 11.90 14.60
SRE 160916P00130000 P 09/16/16 130.0 16.90 19.40
SRE 160916P00135000 P 09/16/16 135.0 21.80 25.10
SRE 160916P00140000 P 09/16/16 140.0 26.90 30.10
SRE 160916P00145000 P 09/16/16 145.0 32.60 35.10
SRE 160916P00150000 P 09/16/16 150.0 36.90 40.10
SRE 160916P00155000 P 09/16/16 155.0 41.90 44.40
SRE 160916P00160000 P 09/16/16 160.0 47.60 50.10
SRE 160916P00165000 P 09/16/16 165.0 52.60 55.10
SRE 160916P00170000 P 09/16/16 170.0 56.80 60.10
SRE 161021C00050000 C 10/21/16 50.0 60.60 62.70
SRE 161021C00055000 C 10/21/16 55.0 54.90 58.20
SRE 161021C00060000 C 10/21/16 60.0 49.90 53.20
SRE 161021C00065000 C 10/21/16 65.0 44.90 47.40
SRE 161021C00070000 C 10/21/16 70.0 39.90 43.20
SRE 161021C00075000 C 10/21/16 75.0 35.40 38.20
SRE 161021C00080000 C 10/21/16 80.0 29.90 33.20
SRE 161021C00085000 C 10/21/16 85.0 25.00 27.60
SRE 161021C00087500 C 10/21/16 87.5 23.00 25.90
SRE 161021C00090000 C 10/21/16 90.0 20.60 22.60
SRE 161021C00092500 C 10/21/16 92.5 17.50 20.90
SRE 161021C00095000 C 10/21/16 95.0 15.30 18.60
SRE 161021C00097500 C 10/21/16 97.5 13.90 15.30
SRE 161021C00100000 C 10/21/16 100.0 11.60 13.00
SRE 161021C00105000 C 10/21/16 105.0 7.30 8.40
SRE 161021C00110000 C 10/21/16 110.0 4.00 4.60
SRE 161021C00115000 C 10/21/16 115.0 1.55 1.90
SRE 161021C00120000 C 10/21/16 120.0 0.30 0.65
SRE 161021C00125000 C 10/21/16 125.0 0.00 0.35
SRE 161021C00130000 C 10/21/16 130.0 0.00 0.25
SRE 161021C00135000 C 10/21/16 135.0 0.00 0.25
SRE 161021C00140000 C 10/21/16 140.0 0.00 0.25
SRE 161021C00145000 C 10/21/16 145.0 0.00 0.25
SRE 161021P00050000 P 10/21/16 50.0 0.00 0.25
SRE 161021P00055000 P 10/21/16 55.0 0.00 0.25
SRE 161021P00060000 P 10/21/16 60.0 0.00 0.25
SRE 161021P00065000 P 10/21/16 65.0 0.00 0.50
SRE 161021P00070000 P 10/21/16 70.0 0.00 0.25
SRE 161021P00075000 P 10/21/16 75.0 0.00 0.35
SRE 161021P00080000 P 10/21/16 80.0 0.00 0.40
SRE 161021P00085000 P 10/21/16 85.0 0.05 0.45
SRE 161021P00087500 P 10/21/16 87.5 0.10 0.55
SRE 161021P00090000 P 10/21/16 90.0 0.20 0.65
SRE 161021P00092500 P 10/21/16 92.5 0.30 0.75
SRE 161021P00095000 P 10/21/16 95.0 0.45 0.85
SRE 161021P00097500 P 10/21/16 97.5 0.60 1.00
SRE 161021P00100000 P 10/21/16 100.0 0.85 1.30
SRE 161021P00105000 P 10/21/16 105.0 1.50 1.75
SRE 161021P00110000 P 10/21/16 110.0 2.85 3.10
SRE 161021P00115000 P 10/21/16 115.0 5.30 5.70
SRE 161021P00120000 P 10/21/16 120.0 8.90 10.30
SRE 161021P00125000 P 10/21/16 125.0 12.90 15.20
SRE 161021P00130000 P 10/21/16 130.0 17.50 20.40
SRE 161021P00135000 P 10/21/16 135.0 22.50 25.40
SRE 161021P00140000 P 10/21/16 140.0 27.50 30.90
SRE 161021P00145000 P 10/21/16 145.0 32.50 35.40
SRE 170120C00055000 C 01/20/17 55.0 55.20 58.00
SRE 170120C00060000 C 01/20/17 60.0 49.60 53.20
SRE 170120C00065000 C 01/20/17 65.0 44.60 48.10
SRE 170120C00070000 C 01/20/17 70.0 39.60 43.10
SRE 170120C00075000 C 01/20/17 75.0 35.40 38.30
SRE 170120C00080000 C 01/20/17 80.0 30.50 32.70
SRE 170120C00085000 C 01/20/17 85.0 25.00 28.60
SRE 170120C00090000 C 01/20/17 90.0 20.40 23.20
SRE 170120C00095000 C 01/20/17 95.0 16.60 18.40
SRE 170120C00097500 C 01/20/17 97.5 14.40 16.00
SRE 170120C00100000 C 01/20/17 100.0 12.30 13.90
SRE 170120C00105000 C 01/20/17 105.0 8.20 9.70
SRE 170120C00110000 C 01/20/17 110.0 5.70 6.30
SRE 170120C00115000 C 01/20/17 115.0 3.30 3.60
SRE 170120C00120000 C 01/20/17 120.0 1.45 1.85
SRE 170120C00125000 C 01/20/17 125.0 0.40 0.90
SRE 170120C00130000 C 01/20/17 130.0 0.05 0.50
SRE 170120C00135000 C 01/20/17 135.0 0.00 0.35
SRE 170120C00140000 C 01/20/17 140.0 0.00 0.35
SRE 170120C00145000 C 01/20/17 145.0 0.00 0.35
SRE 170120C00150000 C 01/20/17 150.0 0.00 0.35
SRE 170120P00055000 P 01/20/17 55.0 0.00 0.40
SRE 170120P00060000 P 01/20/17 60.0 0.00 0.45
SRE 170120P00065000 P 01/20/17 65.0 0.05 0.55
SRE 170120P00070000 P 01/20/17 70.0 0.10 0.65
SRE 170120P00075000 P 01/20/17 75.0 0.15 0.80
SRE 170120P00080000 P 01/20/17 80.0 0.60 0.95
SRE 170120P00085000 P 01/20/17 85.0 0.75 1.00
SRE 170120P00090000 P 01/20/17 90.0 1.05 1.30
SRE 170120P00095000 P 01/20/17 95.0 1.50 2.05
SRE 170120P00097500 P 01/20/17 97.5 1.80 2.10
SRE 170120P00100000 P 01/20/17 100.0 2.20 2.50
SRE 170120P00105000 P 01/20/17 105.0 3.20 3.80
SRE 170120P00110000 P 01/20/17 110.0 4.80 5.40
SRE 170120P00115000 P 01/20/17 115.0 7.30 8.60
SRE 170120P00120000 P 01/20/17 120.0 9.00 12.00
SRE 170120P00125000 P 01/20/17 125.0 14.60 16.30
SRE 170120P00130000 P 01/20/17 130.0 18.90 21.50
SRE 170120P00135000 P 01/20/17 135.0 23.70 26.00
SRE 170120P00140000 P 01/20/17 140.0 28.70 31.00
SRE 170120P00145000 P 01/20/17 145.0 33.70 35.90
SRE 170120P00150000 P 01/20/17 150.0 38.20 40.80

OPRA data is delayed 15 minutes.