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 (2016-05-20)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ST 160819C00020000 C 08/19/16 20.0 17.10 18.60
ST 160819C00022500 C 08/19/16 22.5 14.00 16.10
ST 160819C00025000 C 08/19/16 25.0 12.10 13.70
ST 160819C00030000 C 08/19/16 30.0 7.10 9.90
ST 160819C00035000 C 08/19/16 35.0 2.50 3.40
ST 160819C00040000 C 08/19/16 40.0 0.00 0.35
ST 160819C00045000 C 08/19/16 45.0 0.00 0.45
ST 160819C00050000 C 08/19/16 50.0 0.00 0.30
ST 160819P00020000 P 08/19/16 20.0 0.00 0.30
ST 160819P00022500 P 08/19/16 22.5 0.00 4.80
ST 160819P00025000 P 08/19/16 25.0 0.00 0.40
ST 160819P00030000 P 08/19/16 30.0 0.00 1.90
ST 160819P00035000 P 08/19/16 35.0 0.00 0.50
ST 160819P00040000 P 08/19/16 40.0 0.30 4.80
ST 160819P00045000 P 08/19/16 45.0 5.20 9.40
ST 160819P00050000 P 08/19/16 50.0 10.90 12.80
ST 160916C00017500 C 09/16/16 17.5 19.40 21.10
ST 160916C00020000 C 09/16/16 20.0 16.00 18.80
ST 160916C00022500 C 09/16/16 22.5 13.20 17.40
ST 160916C00025000 C 09/16/16 25.0 10.80 15.00
ST 160916C00030000 C 09/16/16 30.0 5.80 10.00
ST 160916C00035000 C 09/16/16 35.0 2.65 3.70
ST 160916C00040000 C 09/16/16 40.0 0.60 0.70
ST 160916C00045000 C 09/16/16 45.0 0.00 0.40
ST 160916C00050000 C 09/16/16 50.0 0.00 0.35
ST 160916C00055000 C 09/16/16 55.0 0.00 0.35
ST 160916P00017500 P 09/16/16 17.5 0.00 0.30
ST 160916P00020000 P 09/16/16 20.0 0.00 0.30
ST 160916P00022500 P 09/16/16 22.5 0.00 0.30
ST 160916P00025000 P 09/16/16 25.0 0.00 0.35
ST 160916P00030000 P 09/16/16 30.0 0.00 0.40
ST 160916P00035000 P 09/16/16 35.0 0.45 0.60
ST 160916P00040000 P 09/16/16 40.0 2.50 2.80
ST 160916P00045000 P 09/16/16 45.0 5.70 9.00
ST 160916P00050000 P 09/16/16 50.0 10.20 14.40
ST 160916P00055000 P 09/16/16 55.0 16.60 18.20
ST 161216C00020000 C 12/16/16 20.0 17.10 18.80
ST 161216C00022500 C 12/16/16 22.5 14.50 16.10
ST 161216C00025000 C 12/16/16 25.0 10.90 15.00
ST 161216C00030000 C 12/16/16 30.0 6.20 9.90
ST 161216C00035000 C 12/16/16 35.0 4.20 4.60
ST 161216C00040000 C 12/16/16 40.0 1.65 1.80
ST 161216C00045000 C 12/16/16 45.0 0.25 0.75
ST 161216C00050000 C 12/16/16 50.0 0.00 0.50
ST 161216C00055000 C 12/16/16 55.0 0.00 0.50
ST 161216P00020000 P 12/16/16 20.0 0.00 0.50
ST 161216P00022500 P 12/16/16 22.5 0.00 0.50
ST 161216P00025000 P 12/16/16 25.0 0.00 0.50
ST 161216P00030000 P 12/16/16 30.0 0.30 0.80
ST 161216P00035000 P 12/16/16 35.0 1.35 1.55
ST 161216P00040000 P 12/16/16 40.0 3.50 3.80
ST 161216P00045000 P 12/16/16 45.0 6.20 9.30
ST 161216P00050000 P 12/16/16 50.0 10.30 14.40
ST 161216P00055000 P 12/16/16 55.0 16.40 18.10
ST 170317C00020000 C 03/17/17 20.0 17.10 20.00
ST 170317C00022500 C 03/17/17 22.5 13.50 17.60
ST 170317C00025000 C 03/17/17 25.0 11.10 15.40
ST 170317C00030000 C 03/17/17 30.0 6.70 11.00
ST 170317C00035000 C 03/17/17 35.0 4.90 5.40
ST 170317C00040000 C 03/17/17 40.0 2.35 2.65
ST 170317C00045000 C 03/17/17 45.0 0.90 1.20
ST 170317C00050000 C 03/17/17 50.0 0.20 0.70
ST 170317P00020000 P 03/17/17 20.0 0.00 0.50
ST 170317P00022500 P 03/17/17 22.5 0.05 0.65
ST 170317P00025000 P 03/17/17 25.0 0.15 0.70
ST 170317P00030000 P 03/17/17 30.0 0.75 1.25
ST 170317P00035000 P 03/17/17 35.0 1.95 2.25
ST 170317P00040000 P 03/17/17 40.0 4.20 4.50
ST 170317P00045000 P 03/17/17 45.0 6.00 10.20
ST 170317P00050000 P 03/17/17 50.0 11.90 13.40

OPRA data is delayed 15 minutes.