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 (2016-08-05)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWHC 161021C00020000 C 10/21/16 20.0 6.80 8.10
SWHC 161021C00021000 C 10/21/16 21.0 6.20 8.90
SWHC 161021C00022000 C 10/21/16 22.0 4.30 7.90
SWHC 161021C00023000 C 10/21/16 23.0 4.30 5.10
SWHC 161021C00024000 C 10/21/16 24.0 3.50 4.10
SWHC 161021C00025000 C 10/21/16 25.0 2.50 3.20
SWHC 161021C00026000 C 10/21/16 26.0 1.85 2.15
SWHC 161021C00027000 C 10/21/16 27.0 1.25 1.40
SWHC 161021C00028000 C 10/21/16 28.0 0.75 0.85
SWHC 161021C00029000 C 10/21/16 29.0 0.40 0.50
SWHC 161021C00030000 C 10/21/16 30.0 0.20 0.25
SWHC 161021C00031000 C 10/21/16 31.0 0.05 0.20
SWHC 161021C00032000 C 10/21/16 32.0 0.05 0.15
SWHC 161021C00033000 C 10/21/16 33.0 0.00 0.10
SWHC 161021C00034000 C 10/21/16 34.0 0.00 0.10
SWHC 161021C00035000 C 10/21/16 35.0 0.00 0.10
SWHC 161021C00036000 C 10/21/16 36.0 0.00 0.10
SWHC 161021C00037000 C 10/21/16 37.0 0.00 0.10
SWHC 161021C00038000 C 10/21/16 38.0 0.00 0.10
SWHC 161021P00020000 P 10/21/16 20.0 0.00 0.10
SWHC 161021P00021000 P 10/21/16 21.0 0.00 0.10
SWHC 161021P00022000 P 10/21/16 22.0 0.00 0.10
SWHC 161021P00023000 P 10/21/16 23.0 0.05 0.15
SWHC 161021P00024000 P 10/21/16 24.0 0.05 0.15
SWHC 161021P00025000 P 10/21/16 25.0 0.20 0.25
SWHC 161021P00026000 P 10/21/16 26.0 0.35 0.40
SWHC 161021P00027000 P 10/21/16 27.0 0.65 0.80
SWHC 161021P00028000 P 10/21/16 28.0 1.10 1.25
SWHC 161021P00029000 P 10/21/16 29.0 1.75 1.95
SWHC 161021P00030000 P 10/21/16 30.0 2.45 2.75
SWHC 161021P00031000 P 10/21/16 31.0 3.20 3.70
SWHC 161021P00032000 P 10/21/16 32.0 3.20 6.40
SWHC 161021P00033000 P 10/21/16 33.0 4.10 6.20
SWHC 161021P00034000 P 10/21/16 34.0 6.00 6.60
SWHC 161021P00035000 P 10/21/16 35.0 7.00 8.60
SWHC 161021P00036000 P 10/21/16 36.0 7.20 8.90
SWHC 161021P00037000 P 10/21/16 37.0 8.20 9.80
SWHC 161021P00038000 P 10/21/16 38.0 9.80 10.80
SWHC 161118C00018000 C 11/18/16 18.0 8.30 11.10
SWHC 161118C00019000 C 11/18/16 19.0 7.50 10.30
SWHC 161118C00020000 C 11/18/16 20.0 6.60 9.80
SWHC 161118C00021000 C 11/18/16 21.0 5.40 7.90
SWHC 161118C00022000 C 11/18/16 22.0 5.30 6.20
SWHC 161118C00023000 C 11/18/16 23.0 4.60 5.10
SWHC 161118C00024000 C 11/18/16 24.0 3.80 4.20
SWHC 161118C00025000 C 11/18/16 25.0 3.00 3.40
SWHC 161118C00026000 C 11/18/16 26.0 2.35 2.75
SWHC 161118C00027000 C 11/18/16 27.0 1.75 1.95
SWHC 161118C00028000 C 11/18/16 28.0 1.25 1.40
SWHC 161118C00029000 C 11/18/16 29.0 0.85 0.95
SWHC 161118C00030000 C 11/18/16 30.0 0.55 0.70
SWHC 161118C00031000 C 11/18/16 31.0 0.35 0.50
SWHC 161118C00032000 C 11/18/16 32.0 0.15 0.30
SWHC 161118C00033000 C 11/18/16 33.0 0.05 0.25
SWHC 161118C00034000 C 11/18/16 34.0 0.00 0.20
SWHC 161118C00035000 C 11/18/16 35.0 0.00 0.15
SWHC 161118C00036000 C 11/18/16 36.0 0.00 0.10
SWHC 161118P00018000 P 11/18/16 18.0 0.00 0.10
SWHC 161118P00019000 P 11/18/16 19.0 0.00 0.35
SWHC 161118P00020000 P 11/18/16 20.0 0.00 0.15
SWHC 161118P00021000 P 11/18/16 21.0 0.00 0.20
SWHC 161118P00022000 P 11/18/16 22.0 0.10 0.25
SWHC 161118P00023000 P 11/18/16 23.0 0.20 0.30
SWHC 161118P00024000 P 11/18/16 24.0 0.30 0.45
SWHC 161118P00025000 P 11/18/16 25.0 0.50 0.60
SWHC 161118P00026000 P 11/18/16 26.0 0.80 0.90
SWHC 161118P00027000 P 11/18/16 27.0 1.15 1.30
SWHC 161118P00028000 P 11/18/16 28.0 1.65 1.80
SWHC 161118P00029000 P 11/18/16 29.0 2.20 2.45
SWHC 161118P00030000 P 11/18/16 30.0 2.85 3.20
SWHC 161118P00031000 P 11/18/16 31.0 3.70 4.00
SWHC 161118P00032000 P 11/18/16 32.0 4.40 4.90
SWHC 161118P00033000 P 11/18/16 33.0 5.10 6.00
SWHC 161118P00034000 P 11/18/16 34.0 6.10 6.80
SWHC 161118P00035000 P 11/18/16 35.0 7.00 7.90
SWHC 161118P00036000 P 11/18/16 36.0 7.20 8.90
SWHC 161216C00011000 C 12/16/16 11.0 15.20 17.30
SWHC 161216C00012000 C 12/16/16 12.0 13.30 17.80
SWHC 161216C00013000 C 12/16/16 13.0 12.30 16.80
SWHC 161216C00014000 C 12/16/16 14.0 12.60 14.30
SWHC 161216C00015000 C 12/16/16 15.0 11.50 14.80
SWHC 161216C00016000 C 12/16/16 16.0 9.40 13.50
SWHC 161216C00017000 C 12/16/16 17.0 8.90 12.40
SWHC 161216C00018000 C 12/16/16 18.0 8.70 10.20
SWHC 161216C00019000 C 12/16/16 19.0 7.40 10.50
SWHC 161216C00020000 C 12/16/16 20.0 7.40 8.20
SWHC 161216C00021000 C 12/16/16 21.0 6.50 7.30
SWHC 161216C00022000 C 12/16/16 22.0 5.60 6.40
SWHC 161216C00023000 C 12/16/16 23.0 4.90 5.40
SWHC 161216C00024000 C 12/16/16 24.0 4.10 4.60
SWHC 161216C00025000 C 12/16/16 25.0 3.50 3.80
SWHC 161216C00026000 C 12/16/16 26.0 2.85 3.20
SWHC 161216C00027000 C 12/16/16 27.0 2.35 2.45
SWHC 161216C00028000 C 12/16/16 28.0 1.80 2.00
SWHC 161216C00029000 C 12/16/16 29.0 1.40 1.55
SWHC 161216C00030000 C 12/16/16 30.0 1.05 1.15
SWHC 161216C00031000 C 12/16/16 31.0 0.80 0.90
SWHC 161216C00032000 C 12/16/16 32.0 0.55 0.70
SWHC 161216C00033000 C 12/16/16 33.0 0.35 0.65
SWHC 161216C00034000 C 12/16/16 34.0 0.25 0.40
SWHC 161216C00035000 C 12/16/16 35.0 0.15 0.45
SWHC 161216C00036000 C 12/16/16 36.0 0.10 0.20
SWHC 161216C00037000 C 12/16/16 37.0 0.05 0.20
SWHC 161216C00038000 C 12/16/16 38.0 0.05 0.15
SWHC 161216C00039000 C 12/16/16 39.0 0.00 0.15
SWHC 161216C00040000 C 12/16/16 40.0 0.00 0.10
SWHC 161216C00041000 C 12/16/16 41.0 0.00 0.10
SWHC 161216C00042000 C 12/16/16 42.0 0.00 0.10
SWHC 161216C00043000 C 12/16/16 43.0 0.00 0.10
SWHC 161216C00044000 C 12/16/16 44.0 0.00 0.10
SWHC 161216P00011000 P 12/16/16 11.0 0.00 0.10
SWHC 161216P00012000 P 12/16/16 12.0 0.00 0.10
SWHC 161216P00013000 P 12/16/16 13.0 0.00 0.10
SWHC 161216P00014000 P 12/16/16 14.0 0.00 0.10
SWHC 161216P00015000 P 12/16/16 15.0 0.00 0.10
SWHC 161216P00016000 P 12/16/16 16.0 0.00 0.15
SWHC 161216P00017000 P 12/16/16 17.0 0.00 0.15
SWHC 161216P00018000 P 12/16/16 18.0 0.05 0.20
SWHC 161216P00019000 P 12/16/16 19.0 0.10 0.20
SWHC 161216P00020000 P 12/16/16 20.0 0.10 0.25
SWHC 161216P00021000 P 12/16/16 21.0 0.10 0.35
SWHC 161216P00022000 P 12/16/16 22.0 0.25 0.50
SWHC 161216P00023000 P 12/16/16 23.0 0.50 0.60
SWHC 161216P00024000 P 12/16/16 24.0 0.70 0.90
SWHC 161216P00025000 P 12/16/16 25.0 1.00 1.10
SWHC 161216P00026000 P 12/16/16 26.0 1.30 1.45
SWHC 161216P00027000 P 12/16/16 27.0 1.70 1.90
SWHC 161216P00028000 P 12/16/16 28.0 2.20 2.35
SWHC 161216P00029000 P 12/16/16 29.0 2.75 2.95
SWHC 161216P00030000 P 12/16/16 30.0 3.30 3.60
SWHC 161216P00031000 P 12/16/16 31.0 4.10 4.60
SWHC 161216P00032000 P 12/16/16 32.0 4.60 5.40
SWHC 161216P00033000 P 12/16/16 33.0 5.50 6.20
SWHC 161216P00034000 P 12/16/16 34.0 6.30 7.10
SWHC 161216P00035000 P 12/16/16 35.0 7.30 8.00
SWHC 161216P00036000 P 12/16/16 36.0 8.20 8.90
SWHC 161216P00037000 P 12/16/16 37.0 9.00 9.90
SWHC 161216P00038000 P 12/16/16 38.0 9.00 11.10
SWHC 161216P00039000 P 12/16/16 39.0 10.80 12.10
SWHC 161216P00040000 P 12/16/16 40.0 11.80 13.10
SWHC 161216P00041000 P 12/16/16 41.0 12.70 14.20
SWHC 161216P00042000 P 12/16/16 42.0 13.70 15.10
SWHC 161216P00043000 P 12/16/16 43.0 13.20 16.80
SWHC 161216P00044000 P 12/16/16 44.0 15.80 16.80
SWHC 170120C00003000 C 01/20/17 3.0 23.80 25.20
SWHC 170120C00005000 C 01/20/17 5.0 20.30 24.90
SWHC 170120C00007000 C 01/20/17 7.0 19.90 21.20
SWHC 170120C00010000 C 01/20/17 10.0 15.50 19.00
SWHC 170120C00011000 C 01/20/17 11.0 14.30 18.90
SWHC 170120C00012000 C 01/20/17 12.0 14.60 17.40
SWHC 170120C00013000 C 01/20/17 13.0 12.50 16.50
SWHC 170120C00014000 C 01/20/17 14.0 11.30 15.70
SWHC 170120C00015000 C 01/20/17 15.0 12.00 13.30
SWHC 170120C00016000 C 01/20/17 16.0 9.50 13.60
SWHC 170120C00017000 C 01/20/17 17.0 9.30 11.60
SWHC 170120C00018000 C 01/20/17 18.0 7.80 11.10
SWHC 170120C00019000 C 01/20/17 19.0 8.40 9.40
SWHC 170120C00020000 C 01/20/17 20.0 7.50 8.50
SWHC 170120C00021000 C 01/20/17 21.0 6.60 7.60
SWHC 170120C00022000 C 01/20/17 22.0 5.90 6.40
SWHC 170120C00023000 C 01/20/17 23.0 4.90 5.80
SWHC 170120C00024000 C 01/20/17 24.0 4.30 5.10
SWHC 170120C00025000 C 01/20/17 25.0 3.60 4.30
SWHC 170120C00026000 C 01/20/17 26.0 3.10 3.40
SWHC 170120C00027000 C 01/20/17 27.0 2.60 2.85
SWHC 170120C00028000 C 01/20/17 28.0 2.10 2.30
SWHC 170120C00029000 C 01/20/17 29.0 1.55 1.90
SWHC 170120C00030000 C 01/20/17 30.0 1.25 1.50
SWHC 170120C00031000 C 01/20/17 31.0 0.95 1.20
SWHC 170120C00032000 C 01/20/17 32.0 0.70 0.95
SWHC 170120C00033000 C 01/20/17 33.0 0.50 0.80
SWHC 170120C00034000 C 01/20/17 34.0 0.30 0.65
SWHC 170120C00035000 C 01/20/17 35.0 0.20 0.45
SWHC 170120C00036000 C 01/20/17 36.0 0.10 0.45
SWHC 170120C00037000 C 01/20/17 37.0 0.10 0.45
SWHC 170120C00038000 C 01/20/17 38.0 0.05 0.50
SWHC 170120C00039000 C 01/20/17 39.0 0.00 0.20
SWHC 170120C00040000 C 01/20/17 40.0 0.00 0.20
SWHC 170120C00041000 C 01/20/17 41.0 0.00 0.15
SWHC 170120C00042000 C 01/20/17 42.0 0.00 0.15
SWHC 170120C00043000 C 01/20/17 43.0 0.00 0.15
SWHC 170120C00044000 C 01/20/17 44.0 0.00 0.35
SWHC 170120P00003000 P 01/20/17 3.0 0.00 0.25
SWHC 170120P00005000 P 01/20/17 5.0 0.00 0.35
SWHC 170120P00007000 P 01/20/17 7.0 0.00 0.20
SWHC 170120P00010000 P 01/20/17 10.0 0.00 0.40
SWHC 170120P00011000 P 01/20/17 11.0 0.00 0.40
SWHC 170120P00012000 P 01/20/17 12.0 0.00 0.35
SWHC 170120P00013000 P 01/20/17 13.0 0.00 0.90
SWHC 170120P00014000 P 01/20/17 14.0 0.00 0.15
SWHC 170120P00015000 P 01/20/17 15.0 0.00 0.15
SWHC 170120P00016000 P 01/20/17 16.0 0.00 0.50
SWHC 170120P00017000 P 01/20/17 17.0 0.05 0.50
SWHC 170120P00018000 P 01/20/17 18.0 0.10 0.25
SWHC 170120P00019000 P 01/20/17 19.0 0.10 0.40
SWHC 170120P00020000 P 01/20/17 20.0 0.15 0.55
SWHC 170120P00021000 P 01/20/17 21.0 0.20 0.55
SWHC 170120P00022000 P 01/20/17 22.0 0.40 0.65
SWHC 170120P00023000 P 01/20/17 23.0 0.60 0.85
SWHC 170120P00024000 P 01/20/17 24.0 0.85 1.05
SWHC 170120P00025000 P 01/20/17 25.0 1.15 1.40
SWHC 170120P00026000 P 01/20/17 26.0 1.45 1.75
SWHC 170120P00027000 P 01/20/17 27.0 1.90 2.20
SWHC 170120P00028000 P 01/20/17 28.0 2.40 2.70
SWHC 170120P00029000 P 01/20/17 29.0 2.90 3.30
SWHC 170120P00030000 P 01/20/17 30.0 3.50 4.00
SWHC 170120P00031000 P 01/20/17 31.0 4.10 4.60
SWHC 170120P00032000 P 01/20/17 32.0 4.90 5.60
SWHC 170120P00033000 P 01/20/17 33.0 5.70 6.30
SWHC 170120P00034000 P 01/20/17 34.0 6.50 7.00
SWHC 170120P00035000 P 01/20/17 35.0 7.30 7.90
SWHC 170120P00036000 P 01/20/17 36.0 7.30 9.10
SWHC 170120P00037000 P 01/20/17 37.0 8.80 10.00
SWHC 170120P00038000 P 01/20/17 38.0 9.30 11.20
SWHC 170120P00039000 P 01/20/17 39.0 9.40 13.40
SWHC 170120P00040000 P 01/20/17 40.0 10.40 13.90
SWHC 170120P00041000 P 01/20/17 41.0 11.00 15.30
SWHC 170120P00042000 P 01/20/17 42.0 12.20 16.50
SWHC 170120P00043000 P 01/20/17 43.0 13.30 17.70
SWHC 170120P00044000 P 01/20/17 44.0 15.70 16.90
SWHC 170317C00014000 C 03/17/17 14.0 12.80 14.50
SWHC 170317C00015000 C 03/17/17 15.0 11.00 14.20
SWHC 170317C00016000 C 03/17/17 16.0 10.10 14.20
SWHC 170317C00017000 C 03/17/17 17.0 9.60 12.90
SWHC 170317C00018000 C 03/17/17 18.0 9.50 12.00
SWHC 170317C00019000 C 03/17/17 19.0 8.60 10.10
SWHC 170317C00020000 C 03/17/17 20.0 7.80 8.70
SWHC 170317C00021000 C 03/17/17 21.0 6.90 7.90
SWHC 170317C00022000 C 03/17/17 22.0 6.00 7.00
SWHC 170317C00023000 C 03/17/17 23.0 5.30 6.30
SWHC 170317C00024000 C 03/17/17 24.0 4.70 5.50
SWHC 170317C00025000 C 03/17/17 25.0 4.20 4.80
SWHC 170317C00026000 C 03/17/17 26.0 3.70 4.10
SWHC 170317C00027000 C 03/17/17 27.0 3.10 3.60
SWHC 170317C00028000 C 03/17/17 28.0 2.65 3.00
SWHC 170317C00029000 C 03/17/17 29.0 2.15 2.65
SWHC 170317C00030000 C 03/17/17 30.0 1.85 2.15
SWHC 170317C00031000 C 03/17/17 31.0 1.45 1.85
SWHC 170317C00032000 C 03/17/17 32.0 1.20 1.50
SWHC 170317C00033000 C 03/17/17 33.0 0.95 1.30
SWHC 170317C00034000 C 03/17/17 34.0 0.75 1.10
SWHC 170317C00035000 C 03/17/17 35.0 0.50 1.00
SWHC 170317C00036000 C 03/17/17 36.0 0.40 0.70
SWHC 170317C00037000 C 03/17/17 37.0 0.30 0.60
SWHC 170317C00038000 C 03/17/17 38.0 0.25 0.50
SWHC 170317C00039000 C 03/17/17 39.0 0.10 0.50
SWHC 170317C00040000 C 03/17/17 40.0 0.05 0.50
SWHC 170317C00041000 C 03/17/17 41.0 0.00 0.50
SWHC 170317C00042000 C 03/17/17 42.0 0.00 0.45
SWHC 170317C00043000 C 03/17/17 43.0 0.00 0.50
SWHC 170317C00044000 C 03/17/17 44.0 0.00 0.20
SWHC 170317P00014000 P 03/17/17 14.0 0.00 0.50
SWHC 170317P00015000 P 03/17/17 15.0 0.00 0.50
SWHC 170317P00016000 P 03/17/17 16.0 0.00 0.45
SWHC 170317P00017000 P 03/17/17 17.0 0.05 0.50
SWHC 170317P00018000 P 03/17/17 18.0 0.15 0.45
SWHC 170317P00019000 P 03/17/17 19.0 0.20 0.55
SWHC 170317P00020000 P 03/17/17 20.0 0.40 0.65
SWHC 170317P00021000 P 03/17/17 21.0 0.55 0.85
SWHC 170317P00022000 P 03/17/17 22.0 0.75 1.05
SWHC 170317P00023000 P 03/17/17 23.0 1.00 1.30
SWHC 170317P00024000 P 03/17/17 24.0 1.30 1.60
SWHC 170317P00025000 P 03/17/17 25.0 1.60 2.00
SWHC 170317P00026000 P 03/17/17 26.0 2.00 2.35
SWHC 170317P00027000 P 03/17/17 27.0 2.45 2.80
SWHC 170317P00028000 P 03/17/17 28.0 2.95 3.40
SWHC 170317P00029000 P 03/17/17 29.0 3.50 3.90
SWHC 170317P00030000 P 03/17/17 30.0 4.10 4.50
SWHC 170317P00031000 P 03/17/17 31.0 4.70 5.20
SWHC 170317P00032000 P 03/17/17 32.0 5.30 5.80
SWHC 170317P00033000 P 03/17/17 33.0 5.00 7.00
SWHC 170317P00034000 P 03/17/17 34.0 6.70 7.40
SWHC 170317P00035000 P 03/17/17 35.0 7.60 8.30
SWHC 170317P00036000 P 03/17/17 36.0 8.50 9.10
SWHC 170317P00037000 P 03/17/17 37.0 9.10 10.10
SWHC 170317P00038000 P 03/17/17 38.0 10.00 11.20
SWHC 170317P00039000 P 03/17/17 39.0 10.90 12.50
SWHC 170317P00040000 P 03/17/17 40.0 11.70 14.20
SWHC 170317P00041000 P 03/17/17 41.0 12.00 15.10
SWHC 170317P00042000 P 03/17/17 42.0 12.90 16.00
SWHC 170317P00043000 P 03/17/17 43.0 13.30 17.70
SWHC 170317P00044000 P 03/17/17 44.0 15.50 16.90
SWHC 180119C00003000 C 01/19/18 3.0 23.40 25.80
SWHC 180119C00005000 C 01/19/18 5.0 20.80 24.10
SWHC 180119C00008000 C 01/19/18 8.0 17.50 22.20
SWHC 180119C00010000 C 01/19/18 10.0 15.80 19.20
SWHC 180119C00013000 C 01/19/18 13.0 13.10 16.60
SWHC 180119C00015000 C 01/19/18 15.0 11.60 14.80
SWHC 180119C00017000 C 01/19/18 17.0 10.90 12.30
SWHC 180119C00020000 C 01/19/18 20.0 8.90 10.00
SWHC 180119C00022000 C 01/19/18 22.0 7.30 8.70
SWHC 180119C00025000 C 01/19/18 25.0 5.50 6.70
SWHC 180119C00027000 C 01/19/18 27.0 4.90 5.70
SWHC 180119C00030000 C 01/19/18 30.0 3.70 4.30
SWHC 180119C00035000 C 01/19/18 35.0 1.95 2.95
SWHC 180119C00040000 C 01/19/18 40.0 1.05 1.95
SWHC 180119P00003000 P 01/19/18 3.0 0.00 0.45
SWHC 180119P00005000 P 01/19/18 5.0 0.00 0.50
SWHC 180119P00008000 P 01/19/18 8.0 0.00 0.35
SWHC 180119P00010000 P 01/19/18 10.0 0.05 0.45
SWHC 180119P00013000 P 01/19/18 13.0 0.00 1.00
SWHC 180119P00015000 P 01/19/18 15.0 0.30 0.90
SWHC 180119P00017000 P 01/19/18 17.0 0.60 1.15
SWHC 180119P00020000 P 01/19/18 20.0 1.25 1.80
SWHC 180119P00022000 P 01/19/18 22.0 1.90 2.40
SWHC 180119P00025000 P 01/19/18 25.0 3.20 3.70
SWHC 180119P00027000 P 01/19/18 27.0 4.00 4.80
SWHC 180119P00030000 P 01/19/18 30.0 5.50 6.40
SWHC 180119P00035000 P 01/19/18 35.0 8.90 9.70
SWHC 180119P00040000 P 01/19/18 40.0 12.90 13.80

OPRA data is delayed 15 minutes.