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 (2016-07-08)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWC 160819C00001000 C 08/19/16 1.0 13.10 14.80
SWC 160819C00002000 C 08/19/16 2.0 11.30 14.20
SWC 160819C00003000 C 08/19/16 3.0 11.20 12.70
SWC 160819C00004000 C 08/19/16 4.0 10.50 13.10
SWC 160819C00005000 C 08/19/16 5.0 9.50 10.70
SWC 160819C00006000 C 08/19/16 6.0 8.50 9.70
SWC 160819C00007000 C 08/19/16 7.0 7.50 8.70
SWC 160819C00008000 C 08/19/16 8.0 6.20 7.90
SWC 160819C00009000 C 08/19/16 9.0 5.20 6.90
SWC 160819C00010000 C 08/19/16 10.0 4.70 5.90
SWC 160819C00011000 C 08/19/16 11.0 3.40 4.90
SWC 160819C00012000 C 08/19/16 12.0 3.20 3.50
SWC 160819C00013000 C 08/19/16 13.0 2.30 2.65
SWC 160819C00014000 C 08/19/16 14.0 1.45 1.90
SWC 160819C00015000 C 08/19/16 15.0 0.80 1.15
SWC 160819C00016000 C 08/19/16 16.0 0.35 0.45
SWC 160819C00017000 C 08/19/16 17.0 0.10 0.35
SWC 160819C00018000 C 08/19/16 18.0 0.00 0.15
SWC 160819C00019000 C 08/19/16 19.0 0.00 0.40
SWC 160819C00020000 C 08/19/16 20.0 0.00 0.40
SWC 160819P00001000 P 08/19/16 1.0 0.00 0.40
SWC 160819P00002000 P 08/19/16 2.0 0.00 0.40
SWC 160819P00003000 P 08/19/16 3.0 0.00 0.40
SWC 160819P00004000 P 08/19/16 4.0 0.00 0.40
SWC 160819P00005000 P 08/19/16 5.0 0.00 0.40
SWC 160819P00006000 P 08/19/16 6.0 0.00 0.40
SWC 160819P00007000 P 08/19/16 7.0 0.00 0.40
SWC 160819P00008000 P 08/19/16 8.0 0.00 0.25
SWC 160819P00009000 P 08/19/16 9.0 0.00 0.25
SWC 160819P00010000 P 08/19/16 10.0 0.00 0.35
SWC 160819P00011000 P 08/19/16 11.0 0.00 0.15
SWC 160819P00012000 P 08/19/16 12.0 0.00 0.10
SWC 160819P00013000 P 08/19/16 13.0 0.05 0.20
SWC 160819P00014000 P 08/19/16 14.0 0.20 0.45
SWC 160819P00015000 P 08/19/16 15.0 0.50 0.60
SWC 160819P00016000 P 08/19/16 16.0 1.05 1.20
SWC 160819P00017000 P 08/19/16 17.0 1.55 1.95
SWC 160819P00018000 P 08/19/16 18.0 2.25 3.00
SWC 160819P00019000 P 08/19/16 19.0 3.20 3.90
SWC 160819P00020000 P 08/19/16 20.0 4.10 4.90
SWC 160916C00004000 C 09/16/16 4.0 10.50 11.80
SWC 160916C00005000 C 09/16/16 5.0 9.50 11.00
SWC 160916C00006000 C 09/16/16 6.0 7.30 10.00
SWC 160916C00007000 C 09/16/16 7.0 7.20 9.20
SWC 160916C00008000 C 09/16/16 8.0 6.30 7.90
SWC 160916C00009000 C 09/16/16 9.0 5.30 6.90
SWC 160916C00010000 C 09/16/16 10.0 5.20 5.40
SWC 160916C00011000 C 09/16/16 11.0 4.30 4.50
SWC 160916C00012000 C 09/16/16 12.0 3.40 3.50
SWC 160916C00013000 C 09/16/16 13.0 2.55 2.65
SWC 160916C00014000 C 09/16/16 14.0 1.80 1.90
SWC 160916C00015000 C 09/16/16 15.0 1.15 1.30
SWC 160916C00016000 C 09/16/16 16.0 0.75 0.80
SWC 160916C00017000 C 09/16/16 17.0 0.45 0.50
SWC 160916C00018000 C 09/16/16 18.0 0.20 0.30
SWC 160916C00019000 C 09/16/16 19.0 0.10 0.15
SWC 160916C00020000 C 09/16/16 20.0 0.00 0.10
SWC 160916C00021000 C 09/16/16 21.0 0.00 0.10
SWC 160916C00022000 C 09/16/16 22.0 0.00 0.05
SWC 160916P00004000 P 09/16/16 4.0 0.00 0.05
SWC 160916P00005000 P 09/16/16 5.0 0.00 0.05
SWC 160916P00006000 P 09/16/16 6.0 0.00 0.05
SWC 160916P00007000 P 09/16/16 7.0 0.00 0.05
SWC 160916P00008000 P 09/16/16 8.0 0.00 0.05
SWC 160916P00009000 P 09/16/16 9.0 0.00 0.05
SWC 160916P00010000 P 09/16/16 10.0 0.00 0.10
SWC 160916P00011000 P 09/16/16 11.0 0.05 0.15
SWC 160916P00012000 P 09/16/16 12.0 0.10 0.20
SWC 160916P00013000 P 09/16/16 13.0 0.25 0.35
SWC 160916P00014000 P 09/16/16 14.0 0.50 0.60
SWC 160916P00015000 P 09/16/16 15.0 0.90 1.00
SWC 160916P00016000 P 09/16/16 16.0 1.40 1.50
SWC 160916P00017000 P 09/16/16 17.0 2.10 2.20
SWC 160916P00018000 P 09/16/16 18.0 2.85 3.00
SWC 160916P00019000 P 09/16/16 19.0 3.70 3.90
SWC 160916P00020000 P 09/16/16 20.0 4.70 4.90
SWC 160916P00021000 P 09/16/16 21.0 5.60 5.80
SWC 160916P00022000 P 09/16/16 22.0 6.20 6.90
SWC 161021C00001000 C 10/21/16 1.0 13.50 15.00
SWC 161021C00002000 C 10/21/16 2.0 12.50 13.70
SWC 161021C00003000 C 10/21/16 3.0 11.00 12.60
SWC 161021C00004000 C 10/21/16 4.0 10.00 11.70
SWC 161021C00005000 C 10/21/16 5.0 9.50 10.70
SWC 161021C00006000 C 10/21/16 6.0 8.50 10.40
SWC 161021C00007000 C 10/21/16 7.0 7.50 9.30
SWC 161021C00008000 C 10/21/16 8.0 6.30 7.90
SWC 161021C00009000 C 10/21/16 9.0 6.30 6.50
SWC 161021C00010000 C 10/21/16 10.0 5.30 5.50
SWC 161021C00011000 C 10/21/16 11.0 4.40 4.60
SWC 161021C00012000 C 10/21/16 12.0 3.50 3.70
SWC 161021C00013000 C 10/21/16 13.0 2.80 2.90
SWC 161021C00014000 C 10/21/16 14.0 2.10 2.20
SWC 161021C00015000 C 10/21/16 15.0 1.50 1.65
SWC 161021C00016000 C 10/21/16 16.0 1.05 1.15
SWC 161021C00017000 C 10/21/16 17.0 0.70 0.80
SWC 161021C00018000 C 10/21/16 18.0 0.45 0.55
SWC 161021C00019000 C 10/21/16 19.0 0.25 0.30
SWC 161021C00020000 C 10/21/16 20.0 0.20 0.25
SWC 161021P00001000 P 10/21/16 1.0 0.00 0.05
SWC 161021P00002000 P 10/21/16 2.0 0.00 0.05
SWC 161021P00003000 P 10/21/16 3.0 0.00 0.05
SWC 161021P00004000 P 10/21/16 4.0 0.00 0.05
SWC 161021P00005000 P 10/21/16 5.0 0.00 0.05
SWC 161021P00006000 P 10/21/16 6.0 0.00 0.05
SWC 161021P00007000 P 10/21/16 7.0 0.00 0.05
SWC 161021P00008000 P 10/21/16 8.0 0.00 0.10
SWC 161021P00009000 P 10/21/16 9.0 0.00 0.10
SWC 161021P00010000 P 10/21/16 10.0 0.10 0.15
SWC 161021P00011000 P 10/21/16 11.0 0.15 0.25
SWC 161021P00012000 P 10/21/16 12.0 0.30 0.40
SWC 161021P00013000 P 10/21/16 13.0 0.50 0.60
SWC 161021P00014000 P 10/21/16 14.0 0.80 0.90
SWC 161021P00015000 P 10/21/16 15.0 1.20 1.35
SWC 161021P00016000 P 10/21/16 16.0 1.75 1.85
SWC 161021P00017000 P 10/21/16 17.0 2.35 2.50
SWC 161021P00018000 P 10/21/16 18.0 3.10 3.30
SWC 161021P00019000 P 10/21/16 19.0 3.90 4.10
SWC 161021P00020000 P 10/21/16 20.0 4.80 5.00
SWC 170120C00001000 C 01/20/17 1.0 13.40 15.30
SWC 170120C00002000 C 01/20/17 2.0 12.40 13.90
SWC 170120C00003000 C 01/20/17 3.0 11.50 13.00
SWC 170120C00004000 C 01/20/17 4.0 9.30 13.50
SWC 170120C00005000 C 01/20/17 5.0 9.50 11.10
SWC 170120C00006000 C 01/20/17 6.0 8.50 10.00
SWC 170120C00007000 C 01/20/17 7.0 8.10 8.60
SWC 170120C00008000 C 01/20/17 8.0 7.30 7.60
SWC 170120C00009000 C 01/20/17 9.0 6.40 6.70
SWC 170120C00010000 C 01/20/17 10.0 5.50 5.80
SWC 170120C00011000 C 01/20/17 11.0 4.70 4.90
SWC 170120C00012000 C 01/20/17 12.0 4.00 4.10
SWC 170120C00013000 C 01/20/17 13.0 3.30 3.40
SWC 170120C00014000 C 01/20/17 14.0 2.65 2.80
SWC 170120C00015000 C 01/20/17 15.0 2.10 2.25
SWC 170120C00016000 C 01/20/17 16.0 1.65 1.80
SWC 170120C00017000 C 01/20/17 17.0 1.25 1.40
SWC 170120C00018000 C 01/20/17 18.0 1.00 1.10
SWC 170120C00019000 C 01/20/17 19.0 0.70 0.85
SWC 170120C00020000 C 01/20/17 20.0 0.50 0.65
SWC 170120C00021000 C 01/20/17 21.0 0.35 0.50
SWC 170120C00022000 C 01/20/17 22.0 0.25 0.35
SWC 170120C00023000 C 01/20/17 23.0 0.15 0.30
SWC 170120C00024000 C 01/20/17 24.0 0.10 0.20
SWC 170120C00025000 C 01/20/17 25.0 0.05 0.15
SWC 170120C00027000 C 01/20/17 27.0 0.00 0.10
SWC 170120C00030000 C 01/20/17 30.0 0.00 0.05
SWC 170120P00001000 P 01/20/17 1.0 0.00 0.05
SWC 170120P00002000 P 01/20/17 2.0 0.00 0.05
SWC 170120P00003000 P 01/20/17 3.0 0.00 0.05
SWC 170120P00004000 P 01/20/17 4.0 0.00 0.05
SWC 170120P00005000 P 01/20/17 5.0 0.00 0.10
SWC 170120P00006000 P 01/20/17 6.0 0.00 0.10
SWC 170120P00007000 P 01/20/17 7.0 0.05 0.15
SWC 170120P00008000 P 01/20/17 8.0 0.10 0.20
SWC 170120P00009000 P 01/20/17 9.0 0.15 0.25
SWC 170120P00010000 P 01/20/17 10.0 0.30 0.40
SWC 170120P00011000 P 01/20/17 11.0 0.45 0.55
SWC 170120P00012000 P 01/20/17 12.0 0.65 0.80
SWC 170120P00013000 P 01/20/17 13.0 0.95 1.05
SWC 170120P00014000 P 01/20/17 14.0 1.30 1.45
SWC 170120P00015000 P 01/20/17 15.0 1.75 1.90
SWC 170120P00016000 P 01/20/17 16.0 2.25 2.45
SWC 170120P00017000 P 01/20/17 17.0 2.85 3.10
SWC 170120P00018000 P 01/20/17 18.0 3.60 3.70
SWC 170120P00019000 P 01/20/17 19.0 4.30 4.50
SWC 170120P00020000 P 01/20/17 20.0 5.10 5.30
SWC 170120P00021000 P 01/20/17 21.0 6.00 6.20
SWC 170120P00022000 P 01/20/17 22.0 6.80 7.10
SWC 170120P00023000 P 01/20/17 23.0 7.80 8.00
SWC 170120P00024000 P 01/20/17 24.0 8.70 8.90
SWC 170120P00025000 P 01/20/17 25.0 9.70 9.90
SWC 170120P00027000 P 01/20/17 27.0 11.60 11.90
SWC 170120P00030000 P 01/20/17 30.0 14.10 15.00

OPRA data is delayed 15 minutes.