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
SYY 171117C00030000 C 11/17/17 30.0 24.80 25.00
SYY 171117C00035000 C 11/17/17 35.0 19.80 20.00
SYY 171117C00040000 C 11/17/17 40.0 14.80 15.00
SYY 171117C00045000 C 11/17/17 45.0 9.80 10.10
SYY 171117C00050000 C 11/17/17 50.0 4.90 5.10
SYY 171117C00055000 C 11/17/17 55.0 1.05 1.20
SYY 171117C00060000 C 11/17/17 60.0 0.00 0.15
SYY 171117C00065000 C 11/17/17 65.0 0.00 0.05
SYY 171117C00070000 C 11/17/17 70.0 0.00 0.05
SYY 171117C00075000 C 11/17/17 75.0 0.00 0.05
SYY 171117P00030000 P 11/17/17 30.0 0.00 0.05
SYY 171117P00035000 P 11/17/17 35.0 0.00 0.05
SYY 171117P00040000 P 11/17/17 40.0 0.00 0.05
SYY 171117P00045000 P 11/17/17 45.0 0.00 0.10
SYY 171117P00050000 P 11/17/17 50.0 0.05 0.15
SYY 171117P00055000 P 11/17/17 55.0 1.05 1.25
SYY 171117P00060000 P 11/17/17 60.0 5.00 5.30
SYY 171117P00065000 P 11/17/17 65.0 10.00 10.30
SYY 171117P00070000 P 11/17/17 70.0 15.00 15.30
SYY 171117P00075000 P 11/17/17 75.0 20.00 20.30
SYY 180119C00023000 C 01/19/18 23.0 31.80 32.00
SYY 180119C00025000 C 01/19/18 25.0 29.80 30.00
SYY 180119C00028000 C 01/19/18 28.0 26.80 27.10
SYY 180119C00030000 C 01/19/18 30.0 24.80 25.00
SYY 180119C00033000 C 01/19/18 33.0 21.80 22.10
SYY 180119C00035000 C 01/19/18 35.0 19.80 20.10
SYY 180119C00038000 C 01/19/18 38.0 16.80 17.10
SYY 180119C00040000 C 01/19/18 40.0 14.80 15.10
SYY 180119C00042000 C 01/19/18 42.0 12.80 13.10
SYY 180119C00045000 C 01/19/18 45.0 9.90 10.20
SYY 180119C00047000 C 01/19/18 47.0 7.90 8.20
SYY 180119C00050000 C 01/19/18 50.0 5.10 5.40
SYY 180119C00055000 C 01/19/18 55.0 1.60 1.70
SYY 180119C00060000 C 01/19/18 60.0 0.15 0.25
SYY 180119C00065000 C 01/19/18 65.0 0.00 0.10
SYY 180119P00023000 P 01/19/18 23.0 0.00 0.05
SYY 180119P00025000 P 01/19/18 25.0 0.00 0.05
SYY 180119P00028000 P 01/19/18 28.0 0.00 0.05
SYY 180119P00030000 P 01/19/18 30.0 0.00 0.05
SYY 180119P00033000 P 01/19/18 33.0 0.00 0.05
SYY 180119P00035000 P 01/19/18 35.0 0.00 0.05
SYY 180119P00038000 P 01/19/18 38.0 0.00 0.10
SYY 180119P00040000 P 01/19/18 40.0 0.00 0.10
SYY 180119P00042000 P 01/19/18 42.0 0.00 0.15
SYY 180119P00045000 P 01/19/18 45.0 0.05 0.15
SYY 180119P00047000 P 01/19/18 47.0 0.10 0.25
SYY 180119P00050000 P 01/19/18 50.0 0.35 0.45
SYY 180119P00055000 P 01/19/18 55.0 1.85 1.95
SYY 180119P00060000 P 01/19/18 60.0 5.40 5.60
SYY 180119P00065000 P 01/19/18 65.0 10.20 10.40
SYY 180216C00030000 C 02/16/18 30.0 24.80 25.10
SYY 180216C00035000 C 02/16/18 35.0 19.80 20.10
SYY 180216C00040000 C 02/16/18 40.0 14.80 15.10
SYY 180216C00045000 C 02/16/18 45.0 9.90 10.20
SYY 180216C00050000 C 02/16/18 50.0 5.30 5.60
SYY 180216C00055000 C 02/16/18 55.0 1.95 2.10
SYY 180216C00060000 C 02/16/18 60.0 0.35 0.45
SYY 180216C00065000 C 02/16/18 65.0 0.00 0.20
SYY 180216C00070000 C 02/16/18 70.0 0.00 0.10
SYY 180216C00075000 C 02/16/18 75.0 0.00 0.05
SYY 180216C00080000 C 02/16/18 80.0 0.00 0.05
SYY 180216P00030000 P 02/16/18 30.0 0.00 0.05
SYY 180216P00035000 P 02/16/18 35.0 0.00 0.10
SYY 180216P00040000 P 02/16/18 40.0 0.00 0.15
SYY 180216P00045000 P 02/16/18 45.0 0.10 0.25
SYY 180216P00050000 P 02/16/18 50.0 0.55 0.65
SYY 180216P00055000 P 02/16/18 55.0 2.15 2.30
SYY 180216P00060000 P 02/16/18 60.0 5.60 5.80
SYY 180216P00065000 P 02/16/18 65.0 10.20 10.50
SYY 180216P00070000 P 02/16/18 70.0 15.10 15.40
SYY 180216P00075000 P 02/16/18 75.0 20.10 20.40
SYY 180216P00080000 P 02/16/18 80.0 25.10 25.40
SYY 180518C00030000 C 05/18/18 30.0 24.20 26.60
SYY 180518C00035000 C 05/18/18 35.0 19.50 20.30
SYY 180518C00040000 C 05/18/18 40.0 14.70 15.40
SYY 180518C00045000 C 05/18/18 45.0 9.90 10.40
SYY 180518C00050000 C 05/18/18 50.0 5.70 6.10
SYY 180518C00055000 C 05/18/18 55.0 2.55 2.70
SYY 180518C00060000 C 05/18/18 60.0 0.75 0.90
SYY 180518C00065000 C 05/18/18 65.0 0.15 0.25
SYY 180518C00070000 C 05/18/18 70.0 0.00 0.20
SYY 180518C00075000 C 05/18/18 75.0 0.00 0.10
SYY 180518C00080000 C 05/18/18 80.0 0.00 0.10
SYY 180518P00030000 P 05/18/18 30.0 0.00 0.15
SYY 180518P00035000 P 05/18/18 35.0 0.00 0.20
SYY 180518P00040000 P 05/18/18 40.0 0.10 0.30
SYY 180518P00045000 P 05/18/18 45.0 0.35 0.45
SYY 180518P00050000 P 05/18/18 50.0 1.10 1.20
SYY 180518P00055000 P 05/18/18 55.0 2.75 3.10
SYY 180518P00060000 P 05/18/18 60.0 6.10 6.30
SYY 180518P00065000 P 05/18/18 65.0 10.30 10.80
SYY 180518P00070000 P 05/18/18 70.0 15.00 15.80
SYY 180518P00075000 P 05/18/18 75.0 19.70 20.80
SYY 180518P00080000 P 05/18/18 80.0 24.00 26.60
SYY 190118C00035000 C 01/18/19 35.0 19.40 20.40
SYY 190118C00040000 C 01/18/19 40.0 14.80 15.80
SYY 190118C00045000 C 01/18/19 45.0 10.40 10.80
SYY 190118C00050000 C 01/18/19 50.0 6.70 7.00
SYY 190118C00055000 C 01/18/19 55.0 3.80 4.10
SYY 190118C00060000 C 01/18/19 60.0 1.90 2.05
SYY 190118C00065000 C 01/18/19 65.0 0.80 0.95
SYY 190118C00070000 C 01/18/19 70.0 0.25 0.45
SYY 190118C00075000 C 01/18/19 75.0 0.00 0.35
SYY 190118P00035000 P 01/18/19 35.0 0.25 0.45
SYY 190118P00040000 P 01/18/19 40.0 0.50 0.70
SYY 190118P00045000 P 01/18/19 45.0 1.10 1.25
SYY 190118P00050000 P 01/18/19 50.0 2.35 2.50
SYY 190118P00055000 P 01/18/19 55.0 4.40 4.60
SYY 190118P00060000 P 01/18/19 60.0 7.40 7.70
SYY 190118P00065000 P 01/18/19 65.0 11.00 11.50
SYY 190118P00070000 P 01/18/19 70.0 15.50 16.00
SYY 190118P00075000 P 01/18/19 75.0 19.50 20.60

OPRA data is delayed 15 minutes.