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 (2016-07-01)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEL 160819C00030000 C 08/19/16 30.0 29.30 32.00
TEL 160819C00035000 C 08/19/16 35.0 23.30 26.00
TEL 160819C00040000 C 08/19/16 40.0 18.30 21.00
TEL 160819C00045000 C 08/19/16 45.0 14.90 16.00
TEL 160819C00050000 C 08/19/16 50.0 9.90 11.10
TEL 160819C00055000 C 08/19/16 55.0 5.00 6.20
TEL 160819C00060000 C 08/19/16 60.0 1.15 1.35
TEL 160819C00065000 C 08/19/16 65.0 0.00 0.30
TEL 160819C00070000 C 08/19/16 70.0 0.00 0.25
TEL 160819C00075000 C 08/19/16 75.0 0.00 0.25
TEL 160819C00080000 C 08/19/16 80.0 0.00 0.30
TEL 160819C00085000 C 08/19/16 85.0 0.00 0.25
TEL 160819C00090000 C 08/19/16 90.0 0.00 0.30
TEL 160819P00030000 P 08/19/16 30.0 0.00 0.35
TEL 160819P00035000 P 08/19/16 35.0 0.00 0.30
TEL 160819P00040000 P 08/19/16 40.0 0.00 0.30
TEL 160819P00045000 P 08/19/16 45.0 0.00 0.35
TEL 160819P00050000 P 08/19/16 50.0 0.00 0.30
TEL 160819P00055000 P 08/19/16 55.0 0.00 0.30
TEL 160819P00060000 P 08/19/16 60.0 0.80 1.00
TEL 160819P00065000 P 08/19/16 65.0 3.40 5.20
TEL 160819P00070000 P 08/19/16 70.0 9.00 10.30
TEL 160819P00075000 P 08/19/16 75.0 14.00 15.10
TEL 160819P00080000 P 08/19/16 80.0 19.00 20.10
TEL 160819P00085000 P 08/19/16 85.0 24.00 25.10
TEL 160819P00090000 P 08/19/16 90.0 29.00 30.10
TEL 160916C00030000 C 09/16/16 30.0 29.80 31.30
TEL 160916C00035000 C 09/16/16 35.0 23.00 26.30
TEL 160916C00040000 C 09/16/16 40.0 19.40 21.10
TEL 160916C00045000 C 09/16/16 45.0 14.80 16.10
TEL 160916C00050000 C 09/16/16 50.0 9.80 11.10
TEL 160916C00055000 C 09/16/16 55.0 5.20 6.40
TEL 160916C00060000 C 09/16/16 60.0 1.60 1.80
TEL 160916C00065000 C 09/16/16 65.0 0.00 0.45
TEL 160916C00070000 C 09/16/16 70.0 0.00 0.35
TEL 160916C00075000 C 09/16/16 75.0 0.00 0.35
TEL 160916C00080000 C 09/16/16 80.0 0.00 0.35
TEL 160916C00085000 C 09/16/16 85.0 0.00 0.35
TEL 160916P00030000 P 09/16/16 30.0 0.00 0.35
TEL 160916P00035000 P 09/16/16 35.0 0.00 0.40
TEL 160916P00040000 P 09/16/16 40.0 0.00 0.25
TEL 160916P00045000 P 09/16/16 45.0 0.00 0.40
TEL 160916P00050000 P 09/16/16 50.0 0.00 0.45
TEL 160916P00055000 P 09/16/16 55.0 0.35 0.50
TEL 160916P00060000 P 09/16/16 60.0 1.50 1.70
TEL 160916P00065000 P 09/16/16 65.0 3.20 6.20
TEL 160916P00070000 P 09/16/16 70.0 9.30 10.50
TEL 160916P00075000 P 09/16/16 75.0 14.30 15.60
TEL 160916P00080000 P 09/16/16 80.0 19.30 20.60
TEL 160916P00085000 P 09/16/16 85.0 24.30 25.40
TEL 161021C00030000 C 10/21/16 30.0 29.90 31.10
TEL 161021C00035000 C 10/21/16 35.0 23.20 27.40
TEL 161021C00040000 C 10/21/16 40.0 19.60 21.40
TEL 161021C00045000 C 10/21/16 45.0 13.30 17.70
TEL 161021C00050000 C 10/21/16 50.0 8.40 12.70
TEL 161021C00055000 C 10/21/16 55.0 4.80 7.50
TEL 161021C00060000 C 10/21/16 60.0 2.20 2.50
TEL 161021C00065000 C 10/21/16 65.0 0.40 0.70
TEL 161021C00070000 C 10/21/16 70.0 0.05 0.30
TEL 161021C00075000 C 10/21/16 75.0 0.00 0.30
TEL 161021C00080000 C 10/21/16 80.0 0.00 0.25
TEL 161021C00085000 C 10/21/16 85.0 0.00 0.40
TEL 161021P00030000 P 10/21/16 30.0 0.00 0.50
TEL 161021P00035000 P 10/21/16 35.0 0.00 0.25
TEL 161021P00040000 P 10/21/16 40.0 0.00 0.50
TEL 161021P00045000 P 10/21/16 45.0 0.00 0.70
TEL 161021P00050000 P 10/21/16 50.0 0.10 0.35
TEL 161021P00055000 P 10/21/16 55.0 0.70 0.95
TEL 161021P00060000 P 10/21/16 60.0 2.10 2.35
TEL 161021P00065000 P 10/21/16 65.0 3.80 6.20
TEL 161021P00070000 P 10/21/16 70.0 9.40 10.70
TEL 161021P00075000 P 10/21/16 75.0 12.90 17.20
TEL 161021P00080000 P 10/21/16 80.0 17.90 22.10
TEL 161021P00085000 P 10/21/16 85.0 24.30 25.60
TEL 170120C00030000 C 01/20/17 30.0 29.70 31.20
TEL 170120C00035000 C 01/20/17 35.0 23.30 27.40
TEL 170120C00040000 C 01/20/17 40.0 18.30 22.70
TEL 170120C00045000 C 01/20/17 45.0 13.40 17.80
TEL 170120C00050000 C 01/20/17 50.0 10.30 12.50
TEL 170120C00055000 C 01/20/17 55.0 4.30 7.10
TEL 170120C00060000 C 01/20/17 60.0 3.20 3.70
TEL 170120C00065000 C 01/20/17 65.0 1.40 1.70
TEL 170120C00070000 C 01/20/17 70.0 0.00 0.80
TEL 170120C00075000 C 01/20/17 75.0 0.00 0.80
TEL 170120C00080000 C 01/20/17 80.0 0.00 1.35
TEL 170120C00085000 C 01/20/17 85.0 0.00 0.55
TEL 170120P00030000 P 01/20/17 30.0 0.00 0.80
TEL 170120P00035000 P 01/20/17 35.0 0.00 1.40
TEL 170120P00040000 P 01/20/17 40.0 0.05 0.95
TEL 170120P00045000 P 01/20/17 45.0 0.00 1.15
TEL 170120P00050000 P 01/20/17 50.0 1.00 1.10
TEL 170120P00055000 P 01/20/17 55.0 1.85 2.00
TEL 170120P00060000 P 01/20/17 60.0 3.60 3.80
TEL 170120P00065000 P 01/20/17 65.0 5.30 8.10
TEL 170120P00070000 P 01/20/17 70.0 8.70 11.90
TEL 170120P00075000 P 01/20/17 75.0 14.20 16.80
TEL 170120P00080000 P 01/20/17 80.0 18.20 22.40
TEL 170120P00085000 P 01/20/17 85.0 24.10 25.90

OPRA data is delayed 15 minutes.