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 (2017-10-20)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STRA 171117C00045000 C 11/17/17 45.0 43.10 46.00
STRA 171117C00050000 C 11/17/17 50.0 37.10 41.80
STRA 171117C00055000 C 11/17/17 55.0 32.10 36.80
STRA 171117C00060000 C 11/17/17 60.0 27.00 31.80
STRA 171117C00065000 C 11/17/17 65.0 22.50 26.80
STRA 171117C00070000 C 11/17/17 70.0 17.60 22.20
STRA 171117C00075000 C 11/17/17 75.0 13.10 17.60
STRA 171117C00080000 C 11/17/17 80.0 9.80 12.70
STRA 171117C00085000 C 11/17/17 85.0 6.80 8.10
STRA 171117C00090000 C 11/17/17 90.0 3.80 5.30
STRA 171117C00095000 C 11/17/17 95.0 2.00 3.10
STRA 171117C00100000 C 11/17/17 100.0 0.85 1.80
STRA 171117C00105000 C 11/17/17 105.0 0.00 4.80
STRA 171117C00110000 C 11/17/17 110.0 0.00 4.80
STRA 171117C00115000 C 11/17/17 115.0 0.00 4.80
STRA 171117P00045000 P 11/17/17 45.0 0.00 0.10
STRA 171117P00050000 P 11/17/17 50.0 0.00 4.80
STRA 171117P00055000 P 11/17/17 55.0 0.00 4.80
STRA 171117P00060000 P 11/17/17 60.0 0.00 4.80
STRA 171117P00065000 P 11/17/17 65.0 0.00 4.80
STRA 171117P00070000 P 11/17/17 70.0 0.00 4.80
STRA 171117P00075000 P 11/17/17 75.0 0.15 4.50
STRA 171117P00080000 P 11/17/17 80.0 1.00 2.05
STRA 171117P00085000 P 11/17/17 85.0 2.25 3.40
STRA 171117P00090000 P 11/17/17 90.0 4.20 5.70
STRA 171117P00095000 P 11/17/17 95.0 7.40 9.60
STRA 171117P00100000 P 11/17/17 100.0 10.20 13.30
STRA 171117P00105000 P 11/17/17 105.0 14.00 18.40
STRA 171117P00110000 P 11/17/17 110.0 18.50 23.40
STRA 171117P00115000 P 11/17/17 115.0 24.10 27.00
STRA 180119C00050000 C 01/19/18 50.0 38.10 41.00
STRA 180119C00055000 C 01/19/18 55.0 32.20 36.80
STRA 180119C00060000 C 01/19/18 60.0 27.30 31.80
STRA 180119C00065000 C 01/19/18 65.0 23.60 26.40
STRA 180119C00070000 C 01/19/18 70.0 19.00 21.70
STRA 180119C00075000 C 01/19/18 75.0 14.40 17.60
STRA 180119C00080000 C 01/19/18 80.0 11.00 13.70
STRA 180119C00085000 C 01/19/18 85.0 7.70 9.40
STRA 180119C00090000 C 01/19/18 90.0 5.00 6.30
STRA 180119C00095000 C 01/19/18 95.0 2.90 4.30
STRA 180119C00100000 C 01/19/18 100.0 1.55 2.65
STRA 180119C00105000 C 01/19/18 105.0 0.80 1.80
STRA 180119C00110000 C 01/19/18 110.0 0.20 4.40
STRA 180119C00115000 C 01/19/18 115.0 0.05 4.70
STRA 180119C00120000 C 01/19/18 120.0 0.00 4.80
STRA 180119C00125000 C 01/19/18 125.0 0.00 4.80
STRA 180119C00130000 C 01/19/18 130.0 0.00 4.80
STRA 180119C00135000 C 01/19/18 135.0 0.00 4.80
STRA 180119C00140000 C 01/19/18 140.0 0.00 4.80
STRA 180119P00050000 P 01/19/18 50.0 0.00 4.80
STRA 180119P00055000 P 01/19/18 55.0 0.00 4.80
STRA 180119P00060000 P 01/19/18 60.0 0.00 4.60
STRA 180119P00065000 P 01/19/18 65.0 0.15 4.40
STRA 180119P00070000 P 01/19/18 70.0 0.65 1.20
STRA 180119P00075000 P 01/19/18 75.0 1.05 2.45
STRA 180119P00080000 P 01/19/18 80.0 1.90 2.95
STRA 180119P00085000 P 01/19/18 85.0 3.40 4.60
STRA 180119P00090000 P 01/19/18 90.0 5.40 6.90
STRA 180119P00095000 P 01/19/18 95.0 8.40 10.10
STRA 180119P00100000 P 01/19/18 100.0 11.80 14.50
STRA 180119P00105000 P 01/19/18 105.0 15.40 18.30
STRA 180119P00110000 P 01/19/18 110.0 19.90 22.70
STRA 180119P00115000 P 01/19/18 115.0 24.50 27.30
STRA 180119P00120000 P 01/19/18 120.0 28.50 33.30
STRA 180119P00125000 P 01/19/18 125.0 33.50 38.40
STRA 180119P00130000 P 01/19/18 130.0 38.50 43.00
STRA 180119P00135000 P 01/19/18 135.0 43.30 47.90
STRA 180119P00140000 P 01/19/18 140.0 49.10 52.10
STRA 180420C00045000 C 04/20/18 45.0 42.90 46.40
STRA 180420C00050000 C 04/20/18 50.0 37.50 41.80
STRA 180420C00055000 C 04/20/18 55.0 33.10 37.00
STRA 180420C00060000 C 04/20/18 60.0 28.50 32.40
STRA 180420C00065000 C 04/20/18 65.0 23.90 27.80
STRA 180420C00070000 C 04/20/18 70.0 20.20 23.10
STRA 180420C00075000 C 04/20/18 75.0 16.10 19.20
STRA 180420C00080000 C 04/20/18 80.0 13.30 15.70
STRA 180420C00085000 C 04/20/18 85.0 9.90 11.90
STRA 180420C00090000 C 04/20/18 90.0 7.40 9.20
STRA 180420C00095000 C 04/20/18 95.0 5.20 7.20
STRA 180420C00100000 C 04/20/18 100.0 3.60 5.30
STRA 180420C00105000 C 04/20/18 105.0 2.10 3.90
STRA 180420C00110000 C 04/20/18 110.0 1.35 2.90
STRA 180420C00115000 C 04/20/18 115.0 0.15 4.50
STRA 180420P00045000 P 04/20/18 45.0 0.00 4.80
STRA 180420P00050000 P 04/20/18 50.0 0.00 4.60
STRA 180420P00055000 P 04/20/18 55.0 0.10 4.50
STRA 180420P00060000 P 04/20/18 60.0 0.20 4.40
STRA 180420P00065000 P 04/20/18 65.0 0.10 4.60
STRA 180420P00070000 P 04/20/18 70.0 1.40 4.60
STRA 180420P00075000 P 04/20/18 75.0 2.50 3.90
STRA 180420P00080000 P 04/20/18 80.0 3.80 5.30
STRA 180420P00085000 P 04/20/18 85.0 5.60 7.20
STRA 180420P00090000 P 04/20/18 90.0 7.80 9.80
STRA 180420P00095000 P 04/20/18 95.0 10.50 12.80
STRA 180420P00100000 P 04/20/18 100.0 13.70 16.60
STRA 180420P00105000 P 04/20/18 105.0 17.30 20.20
STRA 180420P00110000 P 04/20/18 110.0 21.00 24.10
STRA 180420P00115000 P 04/20/18 115.0 25.30 28.50

OPRA data is delayed 15 minutes.