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 (2016-06-03)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SXL 160819C00005000 C 08/19/16 5.0 22.70 24.20
SXL 160819C00007500 C 08/19/16 7.5 18.90 21.70
SXL 160819C00010000 C 08/19/16 10.0 16.30 19.20
SXL 160819C00012500 C 08/19/16 12.5 13.90 17.60
SXL 160819C00014000 C 08/19/16 14.0 12.30 16.10
SXL 160819C00015000 C 08/19/16 15.0 11.30 14.40
SXL 160819C00016000 C 08/19/16 16.0 10.30 13.40
SXL 160819C00017500 C 08/19/16 17.5 10.10 11.70
SXL 160819C00019000 C 08/19/16 19.0 7.30 10.40
SXL 160819C00020000 C 08/19/16 20.0 7.70 9.10
SXL 160819C00021000 C 08/19/16 21.0 6.40 8.20
SXL 160819C00022500 C 08/19/16 22.5 5.20 6.80
SXL 160819C00024000 C 08/19/16 24.0 3.70 5.10
SXL 160819C00025000 C 08/19/16 25.0 3.80 3.90
SXL 160819C00026000 C 08/19/16 26.0 2.00 3.10
SXL 160819C00027000 C 08/19/16 27.0 1.35 2.15
SXL 160819C00028000 C 08/19/16 28.0 1.15 1.30
SXL 160819C00029000 C 08/19/16 29.0 0.60 0.75
SXL 160819C00030000 C 08/19/16 30.0 0.30 0.40
SXL 160819C00031000 C 08/19/16 31.0 0.05 0.20
SXL 160819C00032000 C 08/19/16 32.0 0.05 0.40
SXL 160819C00033000 C 08/19/16 33.0 0.00 0.40
SXL 160819C00034000 C 08/19/16 34.0 0.00 0.40
SXL 160819C00035000 C 08/19/16 35.0 0.00 0.35
SXL 160819C00036000 C 08/19/16 36.0 0.00 0.35
SXL 160819C00037000 C 08/19/16 37.0 0.00 4.80
SXL 160819C00040000 C 08/19/16 40.0 0.00 0.35
SXL 160819P00005000 P 08/19/16 5.0 0.00 0.35
SXL 160819P00007500 P 08/19/16 7.5 0.00 0.35
SXL 160819P00010000 P 08/19/16 10.0 0.00 0.35
SXL 160819P00012500 P 08/19/16 12.5 0.00 0.35
SXL 160819P00014000 P 08/19/16 14.0 0.00 4.80
SXL 160819P00015000 P 08/19/16 15.0 0.00 0.35
SXL 160819P00016000 P 08/19/16 16.0 0.00 0.35
SXL 160819P00017500 P 08/19/16 17.5 0.00 0.35
SXL 160819P00019000 P 08/19/16 19.0 0.00 0.35
SXL 160819P00020000 P 08/19/16 20.0 0.00 0.35
SXL 160819P00021000 P 08/19/16 21.0 0.00 0.40
SXL 160819P00022500 P 08/19/16 22.5 0.00 0.10
SXL 160819P00024000 P 08/19/16 24.0 0.00 0.40
SXL 160819P00025000 P 08/19/16 25.0 0.10 0.15
SXL 160819P00026000 P 08/19/16 26.0 0.15 0.25
SXL 160819P00027000 P 08/19/16 27.0 0.35 0.55
SXL 160819P00028000 P 08/19/16 28.0 0.65 0.85
SXL 160819P00029000 P 08/19/16 29.0 1.20 1.40
SXL 160819P00030000 P 08/19/16 30.0 1.80 2.55
SXL 160819P00031000 P 08/19/16 31.0 2.65 3.50
SXL 160819P00032000 P 08/19/16 32.0 3.50 4.60
SXL 160819P00033000 P 08/19/16 33.0 4.30 5.60
SXL 160819P00034000 P 08/19/16 34.0 4.20 6.60
SXL 160819P00035000 P 08/19/16 35.0 6.40 7.30
SXL 160819P00036000 P 08/19/16 36.0 7.10 8.40
SXL 160819P00037000 P 08/19/16 37.0 8.00 9.40
SXL 160819P00040000 P 08/19/16 40.0 11.20 12.50
SXL 160916C00015000 C 09/16/16 15.0 12.70 14.30
SXL 160916C00020000 C 09/16/16 20.0 6.30 10.40
SXL 160916C00021000 C 09/16/16 21.0 5.30 9.40
SXL 160916C00022000 C 09/16/16 22.0 5.70 7.10
SXL 160916C00023000 C 09/16/16 23.0 4.70 6.20
SXL 160916C00024000 C 09/16/16 24.0 2.30 6.40
SXL 160916C00025000 C 09/16/16 25.0 2.40 4.40
SXL 160916C00026000 C 09/16/16 26.0 2.15 3.20
SXL 160916C00027000 C 09/16/16 27.0 2.10 2.30
SXL 160916C00028000 C 09/16/16 28.0 1.45 1.65
SXL 160916C00029000 C 09/16/16 29.0 0.95 1.10
SXL 160916C00030000 C 09/16/16 30.0 0.60 0.70
SXL 160916C00031000 C 09/16/16 31.0 0.35 0.55
SXL 160916C00032000 C 09/16/16 32.0 0.05 0.35
SXL 160916C00033000 C 09/16/16 33.0 0.00 0.45
SXL 160916C00034000 C 09/16/16 34.0 0.00 0.40
SXL 160916C00035000 C 09/16/16 35.0 0.00 4.80
SXL 160916C00036000 C 09/16/16 36.0 0.00 0.40
SXL 160916C00040000 C 09/16/16 40.0 0.00 0.35
SXL 160916P00015000 P 09/16/16 15.0 0.00 0.35
SXL 160916P00020000 P 09/16/16 20.0 0.05 0.40
SXL 160916P00021000 P 09/16/16 21.0 0.00 0.40
SXL 160916P00022000 P 09/16/16 22.0 0.00 0.45
SXL 160916P00023000 P 09/16/16 23.0 0.10 0.50
SXL 160916P00024000 P 09/16/16 24.0 0.15 0.45
SXL 160916P00025000 P 09/16/16 25.0 0.30 0.55
SXL 160916P00026000 P 09/16/16 26.0 0.50 0.70
SXL 160916P00027000 P 09/16/16 27.0 0.70 0.95
SXL 160916P00028000 P 09/16/16 28.0 1.05 1.35
SXL 160916P00029000 P 09/16/16 29.0 1.55 1.85
SXL 160916P00030000 P 09/16/16 30.0 2.20 2.45
SXL 160916P00031000 P 09/16/16 31.0 2.75 3.50
SXL 160916P00032000 P 09/16/16 32.0 3.70 4.50
SXL 160916P00033000 P 09/16/16 33.0 4.50 5.60
SXL 160916P00034000 P 09/16/16 34.0 5.20 6.50
SXL 160916P00035000 P 09/16/16 35.0 6.10 7.50
SXL 160916P00036000 P 09/16/16 36.0 6.20 10.20
SXL 160916P00040000 P 09/16/16 40.0 11.50 12.40
SXL 161118C00013000 C 11/18/16 13.0 14.60 16.10
SXL 161118C00014000 C 11/18/16 14.0 12.30 16.40
SXL 161118C00015000 C 11/18/16 15.0 11.30 15.40
SXL 161118C00016000 C 11/18/16 16.0 10.30 14.40
SXL 161118C00017500 C 11/18/16 17.5 8.90 13.00
SXL 161118C00019000 C 11/18/16 19.0 7.30 11.40
SXL 161118C00020000 C 11/18/16 20.0 6.30 10.40
SXL 161118C00021000 C 11/18/16 21.0 5.40 9.40
SXL 161118C00022500 C 11/18/16 22.5 5.10 6.80
SXL 161118C00024000 C 11/18/16 24.0 2.50 6.60
SXL 161118C00025000 C 11/18/16 25.0 3.40 4.20
SXL 161118C00026000 C 11/18/16 26.0 3.30 3.50
SXL 161118C00027000 C 11/18/16 27.0 2.65 2.85
SXL 161118C00028000 C 11/18/16 28.0 2.05 2.25
SXL 161118C00029000 C 11/18/16 29.0 1.55 1.75
SXL 161118C00030000 C 11/18/16 30.0 1.25 1.35
SXL 161118C00031000 C 11/18/16 31.0 0.85 1.00
SXL 161118C00032000 C 11/18/16 32.0 0.65 0.75
SXL 161118C00033000 C 11/18/16 33.0 0.40 0.60
SXL 161118C00034000 C 11/18/16 34.0 0.10 0.50
SXL 161118C00035000 C 11/18/16 35.0 0.05 0.50
SXL 161118C00036000 C 11/18/16 36.0 0.00 0.50
SXL 161118C00037000 C 11/18/16 37.0 0.00 0.45
SXL 161118C00040000 C 11/18/16 40.0 0.00 0.45
SXL 161118P00013000 P 11/18/16 13.0 0.00 0.45
SXL 161118P00014000 P 11/18/16 14.0 0.00 0.45
SXL 161118P00015000 P 11/18/16 15.0 0.00 0.45
SXL 161118P00016000 P 11/18/16 16.0 0.00 0.55
SXL 161118P00017500 P 11/18/16 17.5 0.00 0.50
SXL 161118P00019000 P 11/18/16 19.0 0.05 0.50
SXL 161118P00020000 P 11/18/16 20.0 0.15 0.50
SXL 161118P00021000 P 11/18/16 21.0 0.20 0.60
SXL 161118P00022500 P 11/18/16 22.5 0.45 0.75
SXL 161118P00024000 P 11/18/16 24.0 0.65 0.85
SXL 161118P00025000 P 11/18/16 25.0 0.85 1.00
SXL 161118P00026000 P 11/18/16 26.0 1.15 1.30
SXL 161118P00027000 P 11/18/16 27.0 1.50 1.70
SXL 161118P00028000 P 11/18/16 28.0 1.95 2.15
SXL 161118P00029000 P 11/18/16 29.0 2.50 2.70
SXL 161118P00030000 P 11/18/16 30.0 3.10 3.40
SXL 161118P00031000 P 11/18/16 31.0 3.80 4.10
SXL 161118P00032000 P 11/18/16 32.0 3.10 7.20
SXL 161118P00033000 P 11/18/16 33.0 4.00 8.00
SXL 161118P00034000 P 11/18/16 34.0 6.00 7.40
SXL 161118P00035000 P 11/18/16 35.0 7.10 8.40
SXL 161118P00036000 P 11/18/16 36.0 6.70 10.80
SXL 161118P00037000 P 11/18/16 37.0 8.80 10.40
SXL 161118P00040000 P 11/18/16 40.0 11.90 13.70
SXL 170217C00015000 C 02/17/17 15.0 12.60 14.20
SXL 170217C00017500 C 02/17/17 17.5 8.90 13.00
SXL 170217C00019000 C 02/17/17 19.0 7.30 11.30
SXL 170217C00020000 C 02/17/17 20.0 6.30 10.40
SXL 170217C00021000 C 02/17/17 21.0 5.30 9.40
SXL 170217C00022000 C 02/17/17 22.0 4.50 8.60
SXL 170217C00023000 C 02/17/17 23.0 3.70 7.80
SXL 170217C00024000 C 02/17/17 24.0 3.30 6.20
SXL 170217C00025000 C 02/17/17 25.0 3.00 5.50
SXL 170217C00026000 C 02/17/17 26.0 3.20 4.20
SXL 170217C00027000 C 02/17/17 27.0 2.70 3.80
SXL 170217C00028000 C 02/17/17 28.0 2.30 3.00
SXL 170217C00029000 C 02/17/17 29.0 1.70 2.40
SXL 170217C00030000 C 02/17/17 30.0 1.30 1.95
SXL 170217C00031000 C 02/17/17 31.0 1.00 1.60
SXL 170217C00032000 C 02/17/17 32.0 0.80 1.40
SXL 170217C00033000 C 02/17/17 33.0 0.55 1.05
SXL 170217C00034000 C 02/17/17 34.0 0.45 0.90
SXL 170217C00035000 C 02/17/17 35.0 0.40 0.75
SXL 170217C00040000 C 02/17/17 40.0 0.00 0.50
SXL 170217P00015000 P 02/17/17 15.0 0.00 0.50
SXL 170217P00017500 P 02/17/17 17.5 0.10 0.70
SXL 170217P00019000 P 02/17/17 19.0 0.30 0.80
SXL 170217P00020000 P 02/17/17 20.0 0.45 0.90
SXL 170217P00021000 P 02/17/17 21.0 0.60 1.10
SXL 170217P00022000 P 02/17/17 22.0 0.85 1.20
SXL 170217P00023000 P 02/17/17 23.0 1.05 1.40
SXL 170217P00024000 P 02/17/17 24.0 1.30 1.70
SXL 170217P00025000 P 02/17/17 25.0 1.55 2.00
SXL 170217P00026000 P 02/17/17 26.0 1.95 2.40
SXL 170217P00027000 P 02/17/17 27.0 2.35 2.85
SXL 170217P00028000 P 02/17/17 28.0 2.90 3.40
SXL 170217P00029000 P 02/17/17 29.0 3.40 4.00
SXL 170217P00030000 P 02/17/17 30.0 4.00 5.00
SXL 170217P00031000 P 02/17/17 31.0 4.60 5.70
SXL 170217P00032000 P 02/17/17 32.0 3.90 8.00
SXL 170217P00033000 P 02/17/17 33.0 4.70 8.80
SXL 170217P00034000 P 02/17/17 34.0 6.90 8.50
SXL 170217P00035000 P 02/17/17 35.0 6.50 10.40
SXL 170217P00040000 P 02/17/17 40.0 12.20 15.00

OPRA data is delayed 15 minutes.