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 (2016-08-19)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STJ 161021C00030000 C 10/21/16 30.0 47.50 51.70
STJ 161021C00035000 C 10/21/16 35.0 42.30 47.00
STJ 161021C00040000 C 10/21/16 40.0 37.40 41.80
STJ 161021C00045000 C 10/21/16 45.0 32.40 37.00
STJ 161021C00050000 C 10/21/16 50.0 27.30 31.80
STJ 161021C00055000 C 10/21/16 55.0 22.50 27.00
STJ 161021C00060000 C 10/21/16 60.0 17.50 21.50
STJ 161021C00065000 C 10/21/16 65.0 12.40 16.90
STJ 161021C00070000 C 10/21/16 70.0 8.80 10.40
STJ 161021C00075000 C 10/21/16 75.0 4.80 5.80
STJ 161021C00080000 C 10/21/16 80.0 1.10 1.70
STJ 161021C00085000 C 10/21/16 85.0 0.00 0.15
STJ 161021C00090000 C 10/21/16 90.0 0.00 0.05
STJ 161021C00095000 C 10/21/16 95.0 0.00 0.05
STJ 161021C00100000 C 10/21/16 100.0 0.00 0.05
STJ 161021C00105000 C 10/21/16 105.0 0.00 0.05
STJ 161021P00030000 P 10/21/16 30.0 0.00 0.05
STJ 161021P00035000 P 10/21/16 35.0 0.00 0.05
STJ 161021P00040000 P 10/21/16 40.0 0.00 0.05
STJ 161021P00045000 P 10/21/16 45.0 0.00 0.05
STJ 161021P00050000 P 10/21/16 50.0 0.00 0.05
STJ 161021P00055000 P 10/21/16 55.0 0.00 0.10
STJ 161021P00060000 P 10/21/16 60.0 0.05 0.15
STJ 161021P00065000 P 10/21/16 65.0 0.15 0.30
STJ 161021P00070000 P 10/21/16 70.0 0.50 0.65
STJ 161021P00075000 P 10/21/16 75.0 0.90 1.10
STJ 161021P00080000 P 10/21/16 80.0 1.50 2.50
STJ 161021P00085000 P 10/21/16 85.0 3.60 7.60
STJ 161021P00090000 P 10/21/16 90.0 9.10 12.90
STJ 161021P00095000 P 10/21/16 95.0 13.10 17.70
STJ 161021P00100000 P 10/21/16 100.0 18.50 22.70
STJ 161021P00105000 P 10/21/16 105.0 24.10 27.50
STJ 161118C00040000 C 11/18/16 40.0 37.60 41.40
STJ 161118C00045000 C 11/18/16 45.0 32.50 37.20
STJ 161118C00050000 C 11/18/16 50.0 27.50 32.20
STJ 161118C00055000 C 11/18/16 55.0 22.40 26.90
STJ 161118C00060000 C 11/18/16 60.0 18.60 21.10
STJ 161118C00065000 C 11/18/16 65.0 13.20 16.50
STJ 161118C00070000 C 11/18/16 70.0 8.60 12.20
STJ 161118C00075000 C 11/18/16 75.0 4.20 7.90
STJ 161118C00080000 C 11/18/16 80.0 1.45 4.10
STJ 161118C00085000 C 11/18/16 85.0 0.05 1.05
STJ 161118C00090000 C 11/18/16 90.0 0.00 0.10
STJ 161118C00095000 C 11/18/16 95.0 0.00 0.05
STJ 161118C00100000 C 11/18/16 100.0 0.00 0.05
STJ 161118C00105000 C 11/18/16 105.0 0.00 0.05
STJ 161118C00110000 C 11/18/16 110.0 0.00 0.05
STJ 161118C00115000 C 11/18/16 115.0 0.00 0.05
STJ 161118P00040000 P 11/18/16 40.0 0.00 0.05
STJ 161118P00045000 P 11/18/16 45.0 0.00 0.05
STJ 161118P00050000 P 11/18/16 50.0 0.00 0.10
STJ 161118P00055000 P 11/18/16 55.0 0.00 0.20
STJ 161118P00060000 P 11/18/16 60.0 0.00 1.10
STJ 161118P00065000 P 11/18/16 65.0 0.15 1.25
STJ 161118P00070000 P 11/18/16 70.0 0.30 1.35
STJ 161118P00075000 P 11/18/16 75.0 1.15 2.75
STJ 161118P00080000 P 11/18/16 80.0 1.80 4.60
STJ 161118P00085000 P 11/18/16 85.0 4.70 7.30
STJ 161118P00090000 P 11/18/16 90.0 8.60 13.00
STJ 161118P00095000 P 11/18/16 95.0 13.40 17.90
STJ 161118P00100000 P 11/18/16 100.0 18.50 22.90
STJ 161118P00105000 P 11/18/16 105.0 23.50 27.90
STJ 161118P00110000 P 11/18/16 110.0 28.10 33.00
STJ 161118P00115000 P 11/18/16 115.0 33.60 37.50
STJ 161216C00040000 C 12/16/16 40.0 37.30 41.40
STJ 161216C00045000 C 12/16/16 45.0 32.40 37.00
STJ 161216C00050000 C 12/16/16 50.0 27.60 32.20
STJ 161216C00055000 C 12/16/16 55.0 23.10 26.40
STJ 161216C00060000 C 12/16/16 60.0 17.90 21.90
STJ 161216C00065000 C 12/16/16 65.0 13.50 16.30
STJ 161216C00070000 C 12/16/16 70.0 9.10 11.80
STJ 161216C00075000 C 12/16/16 75.0 5.50 8.00
STJ 161216C00080000 C 12/16/16 80.0 2.30 3.50
STJ 161216C00085000 C 12/16/16 85.0 0.35 1.05
STJ 161216C00090000 C 12/16/16 90.0 0.00 0.20
STJ 161216C00095000 C 12/16/16 95.0 0.00 0.05
STJ 161216C00100000 C 12/16/16 100.0 0.00 0.05
STJ 161216P00040000 P 12/16/16 40.0 0.00 0.10
STJ 161216P00045000 P 12/16/16 45.0 0.00 0.20
STJ 161216P00050000 P 12/16/16 50.0 0.00 0.50
STJ 161216P00055000 P 12/16/16 55.0 0.30 0.60
STJ 161216P00060000 P 12/16/16 60.0 0.45 0.90
STJ 161216P00065000 P 12/16/16 65.0 0.80 1.30
STJ 161216P00070000 P 12/16/16 70.0 1.40 1.80
STJ 161216P00075000 P 12/16/16 75.0 1.90 2.70
STJ 161216P00080000 P 12/16/16 80.0 3.10 4.90
STJ 161216P00085000 P 12/16/16 85.0 4.70 6.90
STJ 161216P00090000 P 12/16/16 90.0 8.60 12.20
STJ 161216P00095000 P 12/16/16 95.0 13.20 17.90
STJ 161216P00100000 P 12/16/16 100.0 19.10 22.50
STJ 170120C00040000 C 01/20/17 40.0 37.50 41.70
STJ 170120C00045000 C 01/20/17 45.0 32.40 37.00
STJ 170120C00050000 C 01/20/17 50.0 28.10 31.30
STJ 170120C00055000 C 01/20/17 55.0 23.00 26.80
STJ 170120C00060000 C 01/20/17 60.0 18.10 21.00
STJ 170120C00065000 C 01/20/17 65.0 15.00 16.60
STJ 170120C00070000 C 01/20/17 70.0 10.70 12.30
STJ 170120C00075000 C 01/20/17 75.0 6.30 8.70
STJ 170120C00080000 C 01/20/17 80.0 3.00 3.80
STJ 170120C00085000 C 01/20/17 85.0 0.25 1.35
STJ 170120C00090000 C 01/20/17 90.0 0.00 0.40
STJ 170120C00095000 C 01/20/17 95.0 0.00 0.10
STJ 170120C00100000 C 01/20/17 100.0 0.00 0.05
STJ 170120C00105000 C 01/20/17 105.0 0.00 0.05
STJ 170120C00110000 C 01/20/17 110.0 0.00 0.05
STJ 170120C00115000 C 01/20/17 115.0 0.00 0.05
STJ 170120P00040000 P 01/20/17 40.0 0.00 0.10
STJ 170120P00045000 P 01/20/17 45.0 0.00 0.45
STJ 170120P00050000 P 01/20/17 50.0 0.35 0.40
STJ 170120P00055000 P 01/20/17 55.0 0.40 0.75
STJ 170120P00060000 P 01/20/17 60.0 0.80 1.30
STJ 170120P00065000 P 01/20/17 65.0 1.30 2.45
STJ 170120P00070000 P 01/20/17 70.0 1.65 2.75
STJ 170120P00075000 P 01/20/17 75.0 2.35 3.60
STJ 170120P00080000 P 01/20/17 80.0 3.00 5.00
STJ 170120P00085000 P 01/20/17 85.0 6.00 7.60
STJ 170120P00090000 P 01/20/17 90.0 9.40 12.40
STJ 170120P00095000 P 01/20/17 95.0 13.50 18.00
STJ 170120P00100000 P 01/20/17 100.0 18.50 23.00
STJ 170120P00105000 P 01/20/17 105.0 23.40 28.00
STJ 170120P00110000 P 01/20/17 110.0 28.30 33.00
STJ 170120P00115000 P 01/20/17 115.0 33.60 37.60
STJ 170421C00045000 C 04/21/17 45.0 33.10 36.40
STJ 170421C00050000 C 04/21/17 50.0 27.80 32.40
STJ 170421C00055000 C 04/21/17 55.0 23.10 27.20
STJ 170421C00060000 C 04/21/17 60.0 19.70 22.10
STJ 170421C00065000 C 04/21/17 65.0 14.30 18.40
STJ 170421C00070000 C 04/21/17 70.0 10.30 13.10
STJ 170421C00075000 C 04/21/17 75.0 6.70 8.90
STJ 170421C00080000 C 04/21/17 80.0 2.50 5.80
STJ 170421C00085000 C 04/21/17 85.0 0.50 3.30
STJ 170421C00090000 C 04/21/17 90.0 0.00 1.45
STJ 170421C00095000 C 04/21/17 95.0 0.00 0.15
STJ 170421C00100000 C 04/21/17 100.0 0.00 0.10
STJ 170421C00105000 C 04/21/17 105.0 0.00 0.05
STJ 170421C00110000 C 04/21/17 110.0 0.00 0.05
STJ 170421C00115000 C 04/21/17 115.0 0.00 0.05
STJ 170421C00120000 C 04/21/17 120.0 0.00 0.05
STJ 170421P00045000 P 04/21/17 45.0 0.05 0.40
STJ 170421P00050000 P 04/21/17 50.0 0.40 0.75
STJ 170421P00055000 P 04/21/17 55.0 0.80 1.40
STJ 170421P00060000 P 04/21/17 60.0 1.20 2.00
STJ 170421P00065000 P 04/21/17 65.0 1.45 2.80
STJ 170421P00070000 P 04/21/17 70.0 2.40 4.70
STJ 170421P00075000 P 04/21/17 75.0 3.30 4.60
STJ 170421P00080000 P 04/21/17 80.0 4.90 6.80
STJ 170421P00085000 P 04/21/17 85.0 5.70 9.70
STJ 170421P00090000 P 04/21/17 90.0 9.50 13.50
STJ 170421P00095000 P 04/21/17 95.0 13.80 18.40
STJ 170421P00100000 P 04/21/17 100.0 18.50 23.00
STJ 170421P00105000 P 04/21/17 105.0 23.50 28.00
STJ 170421P00110000 P 04/21/17 110.0 28.50 33.00
STJ 170421P00115000 P 04/21/17 115.0 33.50 38.00
STJ 170421P00120000 P 04/21/17 120.0 38.70 42.90
STJ 180119C00055000 C 01/19/18 55.0 24.00 28.50
STJ 180119C00060000 C 01/19/18 60.0 19.60 24.20
STJ 180119C00065000 C 01/19/18 65.0 15.30 19.80
STJ 180119C00070000 C 01/19/18 70.0 11.30 15.40
STJ 180119C00075000 C 01/19/18 75.0 7.70 12.00
STJ 180119C00080000 C 01/19/18 80.0 4.30 6.20
STJ 180119C00085000 C 01/19/18 85.0 1.50 4.70
STJ 180119C00090000 C 01/19/18 90.0 0.05 4.00
STJ 180119C00095000 C 01/19/18 95.0 0.00 1.05
STJ 180119C00100000 C 01/19/18 100.0 0.00 0.50
STJ 180119C00105000 C 01/19/18 105.0 0.00 0.10
STJ 180119P00055000 P 01/19/18 55.0 0.30 3.90
STJ 180119P00060000 P 01/19/18 60.0 0.75 4.70
STJ 180119P00065000 P 01/19/18 65.0 1.30 5.70
STJ 180119P00070000 P 01/19/18 70.0 2.30 6.80
STJ 180119P00075000 P 01/19/18 75.0 3.50 5.40
STJ 180119P00080000 P 01/19/18 80.0 5.10 9.50
STJ 180119P00085000 P 01/19/18 85.0 7.10 11.50
STJ 180119P00090000 P 01/19/18 90.0 10.10 14.50
STJ 180119P00095000 P 01/19/18 95.0 14.30 18.40
STJ 180119P00100000 P 01/19/18 100.0 18.90 23.20
STJ 180119P00105000 P 01/19/18 105.0 23.70 28.00
STJ 190118C00055000 C 01/18/19 55.0 24.50 28.60
STJ 190118C00060000 C 01/18/19 60.0 20.30 24.20
STJ 190118C00065000 C 01/18/19 65.0 16.10 19.80
STJ 190118C00070000 C 01/18/19 70.0 12.30 15.90
STJ 190118C00075000 C 01/18/19 75.0 8.70 12.90
STJ 190118C00080000 C 01/18/19 80.0 5.30 8.40
STJ 190118C00085000 C 01/18/19 85.0 2.50 6.70
STJ 190118C00090000 C 01/18/19 90.0 0.30 4.90
STJ 190118C00095000 C 01/18/19 95.0 0.00 1.80
STJ 190118C00100000 C 01/18/19 100.0 0.00 1.75
STJ 190118C00105000 C 01/18/19 105.0 0.00 0.60
STJ 190118P00055000 P 01/18/19 55.0 1.00 5.20
STJ 190118P00060000 P 01/18/19 60.0 1.60 6.10
STJ 190118P00065000 P 01/18/19 65.0 2.55 7.10
STJ 190118P00070000 P 01/18/19 70.0 3.50 8.20
STJ 190118P00075000 P 01/18/19 75.0 4.70 9.20
STJ 190118P00080000 P 01/18/19 80.0 6.50 11.00
STJ 190118P00085000 P 01/18/19 85.0 8.70 13.00
STJ 190118P00090000 P 01/18/19 90.0 11.40 15.50
STJ 190118P00095000 P 01/18/19 95.0 14.90 18.80
STJ 190118P00100000 P 01/18/19 100.0 19.50 23.00
STJ 190118P00105000 P 01/18/19 105.0 24.30 28.00

OPRA data is delayed 15 minutes.