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 (2017-04-21)Premium Content


As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 170721C00075000 C 07/21/17 75.0 105.00 109.30
STZ 170721C00080000 C 07/21/17 80.0 100.00 104.20
STZ 170721C00085000 C 07/21/17 85.0 95.10 99.40
STZ 170721C00090000 C 07/21/17 90.0 90.00 94.30
STZ 170721C00095000 C 07/21/17 95.0 85.40 89.40
STZ 170721C00100000 C 07/21/17 100.0 80.10 84.50
STZ 170721C00105000 C 07/21/17 105.0 75.20 79.30
STZ 170721C00110000 C 07/21/17 110.0 70.50 74.80
STZ 170721C00115000 C 07/21/17 115.0 66.20 70.00
STZ 170721C00120000 C 07/21/17 120.0 61.20 65.00
STZ 170721C00125000 C 07/21/17 125.0 56.00 60.10
STZ 170721C00130000 C 07/21/17 130.0 51.00 55.00
STZ 170721C00135000 C 07/21/17 135.0 46.10 49.90
STZ 170721C00140000 C 07/21/17 140.0 40.50 44.40
STZ 170721C00145000 C 07/21/17 145.0 37.10 38.20
STZ 170721C00150000 C 07/21/17 150.0 32.20 33.30
STZ 170721C00155000 C 07/21/17 155.0 27.30 28.40
STZ 170721C00160000 C 07/21/17 160.0 22.70 23.50
STZ 170721C00165000 C 07/21/17 165.0 18.10 18.80
STZ 170721C00170000 C 07/21/17 170.0 13.80 14.50
STZ 170721C00175000 C 07/21/17 175.0 9.90 10.50
STZ 170721C00180000 C 07/21/17 180.0 6.70 7.20
STZ 170721C00185000 C 07/21/17 185.0 4.10 4.60
STZ 170721C00190000 C 07/21/17 190.0 2.45 2.75
STZ 170721C00195000 C 07/21/17 195.0 1.30 1.55
STZ 170721C00200000 C 07/21/17 200.0 0.65 0.80
STZ 170721C00210000 C 07/21/17 210.0 0.10 0.25
STZ 170721C00220000 C 07/21/17 220.0 0.00 0.10
STZ 170721C00230000 C 07/21/17 230.0 0.00 0.05
STZ 170721P00075000 P 07/21/17 75.0 0.00 0.05
STZ 170721P00080000 P 07/21/17 80.0 0.00 0.10
STZ 170721P00085000 P 07/21/17 85.0 0.00 0.05
STZ 170721P00090000 P 07/21/17 90.0 0.00 0.05
STZ 170721P00095000 P 07/21/17 95.0 0.00 0.05
STZ 170721P00100000 P 07/21/17 100.0 0.00 0.05
STZ 170721P00105000 P 07/21/17 105.0 0.00 0.05
STZ 170721P00110000 P 07/21/17 110.0 0.00 0.05
STZ 170721P00115000 P 07/21/17 115.0 0.00 0.05
STZ 170721P00120000 P 07/21/17 120.0 0.00 0.05
STZ 170721P00125000 P 07/21/17 125.0 0.00 0.05
STZ 170721P00130000 P 07/21/17 130.0 0.00 0.10
STZ 170721P00135000 P 07/21/17 135.0 0.00 0.10
STZ 170721P00140000 P 07/21/17 140.0 0.00 0.10
STZ 170721P00145000 P 07/21/17 145.0 0.05 0.15
STZ 170721P00150000 P 07/21/17 150.0 0.05 0.15
STZ 170721P00155000 P 07/21/17 155.0 0.20 0.25
STZ 170721P00160000 P 07/21/17 160.0 0.35 0.55
STZ 170721P00165000 P 07/21/17 165.0 0.75 0.90
STZ 170721P00170000 P 07/21/17 170.0 1.40 1.70
STZ 170721P00175000 P 07/21/17 175.0 2.50 2.75
STZ 170721P00180000 P 07/21/17 180.0 4.20 4.60
STZ 170721P00185000 P 07/21/17 185.0 6.60 7.10
STZ 170721P00190000 P 07/21/17 190.0 9.60 10.30
STZ 170721P00195000 P 07/21/17 195.0 13.50 14.20
STZ 170721P00200000 P 07/21/17 200.0 17.80 18.50
STZ 170721P00210000 P 07/21/17 210.0 27.10 29.10
STZ 170721P00220000 P 07/21/17 220.0 36.80 39.50
STZ 170721P00230000 P 07/21/17 230.0 46.20 50.10
STZ 170818C00090000 C 08/18/17 90.0 90.00 94.30
STZ 170818C00095000 C 08/18/17 95.0 85.20 89.20
STZ 170818C00100000 C 08/18/17 100.0 80.30 84.30
STZ 170818C00105000 C 08/18/17 105.0 75.20 79.30
STZ 170818C00110000 C 08/18/17 110.0 70.60 74.60
STZ 170818C00115000 C 08/18/17 115.0 66.10 70.00
STZ 170818C00120000 C 08/18/17 120.0 60.70 64.60
STZ 170818C00125000 C 08/18/17 125.0 55.80 59.60
STZ 170818C00130000 C 08/18/17 130.0 50.60 54.60
STZ 170818C00135000 C 08/18/17 135.0 45.60 49.50
STZ 170818C00140000 C 08/18/17 140.0 40.40 44.20
STZ 170818C00145000 C 08/18/17 145.0 37.10 38.70
STZ 170818C00150000 C 08/18/17 150.0 32.50 33.70
STZ 170818C00155000 C 08/18/17 155.0 27.70 28.80
STZ 170818C00160000 C 08/18/17 160.0 23.20 24.00
STZ 170818C00165000 C 08/18/17 165.0 18.80 19.50
STZ 170818C00170000 C 08/18/17 170.0 14.70 15.40
STZ 170818C00175000 C 08/18/17 175.0 11.00 11.60
STZ 170818C00180000 C 08/18/17 180.0 7.80 8.40
STZ 170818C00185000 C 08/18/17 185.0 5.40 5.80
STZ 170818C00190000 C 08/18/17 190.0 3.40 3.80
STZ 170818C00195000 C 08/18/17 195.0 2.10 2.40
STZ 170818C00200000 C 08/18/17 200.0 1.25 1.50
STZ 170818C00210000 C 08/18/17 210.0 0.35 0.55
STZ 170818C00220000 C 08/18/17 220.0 0.10 0.20
STZ 170818C00230000 C 08/18/17 230.0 0.00 0.10
STZ 170818C00240000 C 08/18/17 240.0 0.00 0.10
STZ 170818C00250000 C 08/18/17 250.0 0.00 0.05
STZ 170818C00260000 C 08/18/17 260.0 0.00 0.05
STZ 170818C00270000 C 08/18/17 270.0 0.00 0.05
STZ 170818P00090000 P 08/18/17 90.0 0.00 0.05
STZ 170818P00095000 P 08/18/17 95.0 0.00 0.05
STZ 170818P00100000 P 08/18/17 100.0 0.00 0.05
STZ 170818P00105000 P 08/18/17 105.0 0.00 0.05
STZ 170818P00110000 P 08/18/17 110.0 0.00 0.05
STZ 170818P00115000 P 08/18/17 115.0 0.00 0.10
STZ 170818P00120000 P 08/18/17 120.0 0.00 0.10
STZ 170818P00125000 P 08/18/17 125.0 0.00 0.15
STZ 170818P00130000 P 08/18/17 130.0 0.00 0.15
STZ 170818P00135000 P 08/18/17 135.0 0.05 0.20
STZ 170818P00140000 P 08/18/17 140.0 0.10 0.30
STZ 170818P00145000 P 08/18/17 145.0 0.20 0.40
STZ 170818P00150000 P 08/18/17 150.0 0.35 0.55
STZ 170818P00155000 P 08/18/17 155.0 0.60 0.70
STZ 170818P00160000 P 08/18/17 160.0 0.90 1.05
STZ 170818P00165000 P 08/18/17 165.0 1.50 1.70
STZ 170818P00170000 P 08/18/17 170.0 2.40 2.70
STZ 170818P00175000 P 08/18/17 175.0 3.60 4.10
STZ 170818P00180000 P 08/18/17 180.0 5.50 6.00
STZ 170818P00185000 P 08/18/17 185.0 7.80 8.40
STZ 170818P00190000 P 08/18/17 190.0 11.00 11.60
STZ 170818P00195000 P 08/18/17 195.0 14.50 15.30
STZ 170818P00200000 P 08/18/17 200.0 18.60 19.50
STZ 170818P00210000 P 08/18/17 210.0 27.80 29.10
STZ 170818P00220000 P 08/18/17 220.0 36.90 39.80
STZ 170818P00230000 P 08/18/17 230.0 45.90 50.20
STZ 170818P00240000 P 08/18/17 240.0 56.20 60.10
STZ 170818P00250000 P 08/18/17 250.0 65.50 69.80
STZ 170818P00260000 P 08/18/17 260.0 75.40 79.70
STZ 170818P00270000 P 08/18/17 270.0 85.50 89.70
STZ 171020C00080000 C 10/20/17 80.0 100.30 104.50
STZ 171020C00085000 C 10/20/17 85.0 96.20 100.00
STZ 171020C00090000 C 10/20/17 90.0 91.20 95.00
STZ 171020C00095000 C 10/20/17 95.0 85.70 90.00
STZ 171020C00100000 C 10/20/17 100.0 81.10 85.20
STZ 171020C00105000 C 10/20/17 105.0 76.00 79.90
STZ 171020C00110000 C 10/20/17 110.0 71.20 75.00
STZ 171020C00115000 C 10/20/17 115.0 66.10 70.20
STZ 171020C00120000 C 10/20/17 120.0 61.50 64.00
STZ 171020C00125000 C 10/20/17 125.0 55.90 59.60
STZ 171020C00130000 C 10/20/17 130.0 50.70 54.50
STZ 171020C00135000 C 10/20/17 135.0 45.80 49.40
STZ 171020C00140000 C 10/20/17 140.0 42.20 45.40
STZ 171020C00145000 C 10/20/17 145.0 37.50 39.90
STZ 171020C00150000 C 10/20/17 150.0 33.70 34.70
STZ 171020C00155000 C 10/20/17 155.0 29.30 30.10
STZ 171020C00160000 C 10/20/17 160.0 25.10 25.90
STZ 171020C00165000 C 10/20/17 165.0 21.10 21.80
STZ 171020C00170000 C 10/20/17 170.0 17.40 18.00
STZ 171020C00175000 C 10/20/17 175.0 14.00 14.70
STZ 171020C00180000 C 10/20/17 180.0 11.00 11.60
STZ 171020C00185000 C 10/20/17 185.0 8.50 9.10
STZ 171020C00190000 C 10/20/17 190.0 6.40 6.90
STZ 171020C00195000 C 10/20/17 195.0 4.70 5.20
STZ 171020C00200000 C 10/20/17 200.0 3.40 3.80
STZ 171020C00210000 C 10/20/17 210.0 1.75 1.95
STZ 171020C00220000 C 10/20/17 220.0 0.80 0.95
STZ 171020C00230000 C 10/20/17 230.0 0.25 0.50
STZ 171020P00080000 P 10/20/17 80.0 0.00 0.10
STZ 171020P00085000 P 10/20/17 85.0 0.00 0.10
STZ 171020P00090000 P 10/20/17 90.0 0.00 0.10
STZ 171020P00095000 P 10/20/17 95.0 0.00 0.10
STZ 171020P00100000 P 10/20/17 100.0 0.00 0.15
STZ 171020P00105000 P 10/20/17 105.0 0.00 0.15
STZ 171020P00110000 P 10/20/17 110.0 0.05 0.20
STZ 171020P00115000 P 10/20/17 115.0 0.10 0.25
STZ 171020P00120000 P 10/20/17 120.0 0.15 0.35
STZ 171020P00125000 P 10/20/17 125.0 0.25 0.45
STZ 171020P00130000 P 10/20/17 130.0 0.35 0.55
STZ 171020P00135000 P 10/20/17 135.0 0.50 0.65
STZ 171020P00140000 P 10/20/17 140.0 0.70 0.90
STZ 171020P00145000 P 10/20/17 145.0 0.95 1.20
STZ 171020P00150000 P 10/20/17 150.0 1.35 1.60
STZ 171020P00155000 P 10/20/17 155.0 1.85 2.10
STZ 171020P00160000 P 10/20/17 160.0 2.55 2.85
STZ 171020P00165000 P 10/20/17 165.0 3.50 3.80
STZ 171020P00170000 P 10/20/17 170.0 4.80 5.10
STZ 171020P00175000 P 10/20/17 175.0 6.30 6.70
STZ 171020P00180000 P 10/20/17 180.0 8.30 8.80
STZ 171020P00185000 P 10/20/17 185.0 10.70 11.30
STZ 171020P00190000 P 10/20/17 190.0 13.60 14.20
STZ 171020P00195000 P 10/20/17 195.0 16.90 17.50
STZ 171020P00200000 P 10/20/17 200.0 20.60 21.30
STZ 171020P00210000 P 10/20/17 210.0 28.70 29.70
STZ 171020P00220000 P 10/20/17 220.0 37.70 39.50
STZ 171020P00230000 P 10/20/17 230.0 46.60 50.50
STZ 180119C00065000 C 01/19/18 65.0 115.00 119.30
STZ 180119C00070000 C 01/19/18 70.0 110.10 114.40
STZ 180119C00075000 C 01/19/18 75.0 105.10 109.40
STZ 180119C00080000 C 01/19/18 80.0 100.60 104.60
STZ 180119C00085000 C 01/19/18 85.0 95.40 99.70
STZ 180119C00090000 C 01/19/18 90.0 90.60 94.70
STZ 180119C00095000 C 01/19/18 95.0 85.80 89.80
STZ 180119C00100000 C 01/19/18 100.0 80.90 84.80
STZ 180119C00105000 C 01/19/18 105.0 76.40 78.80
STZ 180119C00110000 C 01/19/18 110.0 72.00 73.80
STZ 180119C00115000 C 01/19/18 115.0 66.30 69.20
STZ 180119C00120000 C 01/19/18 120.0 61.80 64.20
STZ 180119C00125000 C 01/19/18 125.0 57.20 59.50
STZ 180119C00130000 C 01/19/18 130.0 53.00 54.50
STZ 180119C00135000 C 01/19/18 135.0 48.30 50.10
STZ 180119C00140000 C 01/19/18 140.0 43.50 45.30
STZ 180119C00145000 C 01/19/18 145.0 39.60 40.60
STZ 180119C00150000 C 01/19/18 150.0 35.10 36.20
STZ 180119C00155000 C 01/19/18 155.0 31.10 31.90
STZ 180119C00160000 C 01/19/18 160.0 27.10 27.90
STZ 180119C00165000 C 01/19/18 165.0 23.40 24.20
STZ 180119C00170000 C 01/19/18 170.0 19.90 20.70
STZ 180119C00175000 C 01/19/18 175.0 16.80 17.50
STZ 180119C00180000 C 01/19/18 180.0 13.90 14.60
STZ 180119C00185000 C 01/19/18 185.0 11.30 12.00
STZ 180119C00190000 C 01/19/18 190.0 9.10 9.80
STZ 180119C00195000 C 01/19/18 195.0 7.20 7.90
STZ 180119C00200000 C 01/19/18 200.0 5.60 6.30
STZ 180119C00210000 C 01/19/18 210.0 3.50 3.90
STZ 180119C00220000 C 01/19/18 220.0 1.95 2.30
STZ 180119C00230000 C 01/19/18 230.0 0.95 1.25
STZ 180119C00240000 C 01/19/18 240.0 0.55 0.75
STZ 180119C00250000 C 01/19/18 250.0 0.25 0.40
STZ 180119P00065000 P 01/19/18 65.0 0.00 0.10
STZ 180119P00070000 P 01/19/18 70.0 0.00 0.15
STZ 180119P00075000 P 01/19/18 75.0 0.00 0.15
STZ 180119P00080000 P 01/19/18 80.0 0.00 0.20
STZ 180119P00085000 P 01/19/18 85.0 0.00 0.20
STZ 180119P00090000 P 01/19/18 90.0 0.00 0.25
STZ 180119P00095000 P 01/19/18 95.0 0.05 0.25
STZ 180119P00100000 P 01/19/18 100.0 0.15 0.30
STZ 180119P00105000 P 01/19/18 105.0 0.15 0.40
STZ 180119P00110000 P 01/19/18 110.0 0.30 0.50
STZ 180119P00115000 P 01/19/18 115.0 0.40 0.60
STZ 180119P00120000 P 01/19/18 120.0 0.50 0.75
STZ 180119P00125000 P 01/19/18 125.0 0.65 0.95
STZ 180119P00130000 P 01/19/18 130.0 0.90 1.20
STZ 180119P00135000 P 01/19/18 135.0 1.20 1.50
STZ 180119P00140000 P 01/19/18 140.0 1.55 1.90
STZ 180119P00145000 P 01/19/18 145.0 2.00 2.40
STZ 180119P00150000 P 01/19/18 150.0 2.60 3.10
STZ 180119P00155000 P 01/19/18 155.0 3.40 3.80
STZ 180119P00160000 P 01/19/18 160.0 4.50 4.80
STZ 180119P00165000 P 01/19/18 165.0 5.50 6.10
STZ 180119P00170000 P 01/19/18 170.0 7.10 7.60
STZ 180119P00175000 P 01/19/18 175.0 8.90 9.40
STZ 180119P00180000 P 01/19/18 180.0 10.90 11.50
STZ 180119P00185000 P 01/19/18 185.0 13.40 13.90
STZ 180119P00190000 P 01/19/18 190.0 16.10 16.80
STZ 180119P00195000 P 01/19/18 195.0 19.30 19.90
STZ 180119P00200000 P 01/19/18 200.0 22.70 23.30
STZ 180119P00210000 P 01/19/18 210.0 30.20 31.00
STZ 180119P00220000 P 01/19/18 220.0 38.60 39.60
STZ 180119P00230000 P 01/19/18 230.0 47.30 51.00
STZ 180119P00240000 P 01/19/18 240.0 56.90 60.70
STZ 180119P00250000 P 01/19/18 250.0 66.30 70.40
STZ 190118C00075000 C 01/18/19 75.0 105.00 109.90
STZ 190118C00080000 C 01/18/19 80.0 100.00 104.90
STZ 190118C00085000 C 01/18/19 85.0 95.50 100.30
STZ 190118C00090000 C 01/18/19 90.0 90.50 95.30
STZ 190118C00095000 C 01/18/19 95.0 86.00 90.80
STZ 190118C00100000 C 01/18/19 100.0 81.00 85.90
STZ 190118C00105000 C 01/18/19 105.0 76.50 81.30
STZ 190118C00110000 C 01/18/19 110.0 72.50 77.00
STZ 190118C00115000 C 01/18/19 115.0 68.00 72.50
STZ 190118C00120000 C 01/18/19 120.0 63.40 67.20
STZ 190118C00125000 C 01/18/19 125.0 60.70 62.50
STZ 190118C00130000 C 01/18/19 130.0 56.70 58.10
STZ 190118C00135000 C 01/18/19 135.0 52.70 54.00
STZ 190118C00140000 C 01/18/19 140.0 48.60 50.00
STZ 190118C00145000 C 01/18/19 145.0 44.70 45.90
STZ 190118C00150000 C 01/18/19 150.0 41.20 42.10
STZ 190118C00155000 C 01/18/19 155.0 37.50 38.70
STZ 190118C00160000 C 01/18/19 160.0 34.30 35.20
STZ 190118C00165000 C 01/18/19 165.0 31.10 32.00
STZ 190118C00170000 C 01/18/19 170.0 28.00 28.80
STZ 190118C00175000 C 01/18/19 175.0 25.20 26.20
STZ 190118C00180000 C 01/18/19 180.0 22.50 23.30
STZ 190118C00185000 C 01/18/19 185.0 20.10 20.80
STZ 190118C00190000 C 01/18/19 190.0 17.70 18.70
STZ 190118C00195000 C 01/18/19 195.0 15.70 16.50
STZ 190118C00200000 C 01/18/19 200.0 13.80 14.70
STZ 190118C00210000 C 01/18/19 210.0 10.50 11.30
STZ 190118C00220000 C 01/18/19 220.0 7.80 8.60
STZ 190118C00230000 C 01/18/19 230.0 5.70 6.50
STZ 190118C00240000 C 01/18/19 240.0 4.20 4.90
STZ 190118C00250000 C 01/18/19 250.0 3.00 3.60
STZ 190118C00260000 C 01/18/19 260.0 2.25 2.80
STZ 190118P00075000 P 01/18/19 75.0 0.45 0.80
STZ 190118P00080000 P 01/18/19 80.0 0.50 0.95
STZ 190118P00085000 P 01/18/19 85.0 0.70 1.10
STZ 190118P00090000 P 01/18/19 90.0 0.80 1.30
STZ 190118P00095000 P 01/18/19 95.0 0.95 1.45
STZ 190118P00100000 P 01/18/19 100.0 1.25 1.80
STZ 190118P00105000 P 01/18/19 105.0 1.55 2.05
STZ 190118P00110000 P 01/18/19 110.0 1.80 2.35
STZ 190118P00115000 P 01/18/19 115.0 2.15 2.65
STZ 190118P00120000 P 01/18/19 120.0 2.65 3.20
STZ 190118P00125000 P 01/18/19 125.0 3.20 3.70
STZ 190118P00130000 P 01/18/19 130.0 3.80 4.30
STZ 190118P00135000 P 01/18/19 135.0 4.50 5.10
STZ 190118P00140000 P 01/18/19 140.0 5.40 6.10
STZ 190118P00145000 P 01/18/19 145.0 6.40 7.10
STZ 190118P00150000 P 01/18/19 150.0 7.60 8.20
STZ 190118P00155000 P 01/18/19 155.0 8.90 9.50
STZ 190118P00160000 P 01/18/19 160.0 10.20 11.00
STZ 190118P00165000 P 01/18/19 165.0 11.90 12.70
STZ 190118P00170000 P 01/18/19 170.0 13.80 14.50
STZ 190118P00175000 P 01/18/19 175.0 15.80 16.70
STZ 190118P00180000 P 01/18/19 180.0 18.10 19.00
STZ 190118P00185000 P 01/18/19 185.0 20.60 21.40
STZ 190118P00190000 P 01/18/19 190.0 23.20 24.10
STZ 190118P00195000 P 01/18/19 195.0 26.10 27.00
STZ 190118P00200000 P 01/18/19 200.0 29.20 30.00
STZ 190118P00210000 P 01/18/19 210.0 35.70 36.70
STZ 190118P00220000 P 01/18/19 220.0 42.90 44.10
STZ 190118P00230000 P 01/18/19 230.0 50.80 52.30
STZ 190118P00240000 P 01/18/19 240.0 59.30 60.50
STZ 190118P00250000 P 01/18/19 250.0 68.30 69.90
STZ 190118P00260000 P 01/18/19 260.0 76.10 81.00

OPRA data is delayed 15 minutes.