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 (2016-06-17)Premium Content


As of Jul 29 2016 3:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEN 160819C00030000 C 08/19/16 30.0 24.80 28.20
TEN 160819C00031000 C 08/19/16 31.0 23.90 27.20
TEN 160819C00032000 C 08/19/16 32.0 22.90 26.20
TEN 160819C00033000 C 08/19/16 33.0 21.60 25.20
TEN 160819C00034000 C 08/19/16 34.0 20.90 24.10
TEN 160819C00035000 C 08/19/16 35.0 19.80 23.20
TEN 160819C00036000 C 08/19/16 36.0 18.90 22.20
TEN 160819C00037000 C 08/19/16 37.0 17.90 21.20
TEN 160819C00038000 C 08/19/16 38.0 16.70 20.20
TEN 160819C00039000 C 08/19/16 39.0 15.90 19.20
TEN 160819C00040000 C 08/19/16 40.0 14.60 18.20
TEN 160819C00041000 C 08/19/16 41.0 13.90 17.20
TEN 160819C00042000 C 08/19/16 42.0 12.70 16.10
TEN 160819C00043000 C 08/19/16 43.0 11.60 15.10
TEN 160819C00044000 C 08/19/16 44.0 10.50 14.20
TEN 160819C00045000 C 08/19/16 45.0 9.90 13.20
TEN 160819C00046000 C 08/19/16 46.0 8.90 12.20
TEN 160819C00047000 C 08/19/16 47.0 9.00 9.40
TEN 160819C00048000 C 08/19/16 48.0 6.90 10.40
TEN 160819C00049000 C 08/19/16 49.0 6.40 8.10
TEN 160819C00050000 C 08/19/16 50.0 5.00 6.70
TEN 160819C00055000 C 08/19/16 55.0 2.20 2.35
TEN 160819C00060000 C 08/19/16 60.0 0.25 0.40
TEN 160819C00065000 C 08/19/16 65.0 0.00 0.45
TEN 160819C00070000 C 08/19/16 70.0 0.00 0.45
TEN 160819C00075000 C 08/19/16 75.0 0.00 0.45
TEN 160819P00030000 P 08/19/16 30.0 0.00 0.45
TEN 160819P00031000 P 08/19/16 31.0 0.00 1.60
TEN 160819P00032000 P 08/19/16 32.0 0.00 4.80
TEN 160819P00033000 P 08/19/16 33.0 0.00 4.70
TEN 160819P00034000 P 08/19/16 34.0 0.00 4.80
TEN 160819P00035000 P 08/19/16 35.0 0.00 0.45
TEN 160819P00036000 P 08/19/16 36.0 0.00 4.80
TEN 160819P00037000 P 08/19/16 37.0 0.00 4.80
TEN 160819P00038000 P 08/19/16 38.0 0.00 4.80
TEN 160819P00039000 P 08/19/16 39.0 0.00 4.80
TEN 160819P00040000 P 08/19/16 40.0 0.00 0.75
TEN 160819P00041000 P 08/19/16 41.0 0.00 4.80
TEN 160819P00042000 P 08/19/16 42.0 0.00 0.45
TEN 160819P00043000 P 08/19/16 43.0 0.00 0.45
TEN 160819P00044000 P 08/19/16 44.0 0.00 0.50
TEN 160819P00045000 P 08/19/16 45.0 0.00 0.55
TEN 160819P00046000 P 08/19/16 46.0 0.00 0.65
TEN 160819P00047000 P 08/19/16 47.0 0.00 0.50
TEN 160819P00048000 P 08/19/16 48.0 0.00 0.30
TEN 160819P00049000 P 08/19/16 49.0 0.00 0.35
TEN 160819P00050000 P 08/19/16 50.0 0.00 0.50
TEN 160819P00055000 P 08/19/16 55.0 1.10 1.30
TEN 160819P00060000 P 08/19/16 60.0 2.10 5.80
TEN 160819P00065000 P 08/19/16 65.0 6.70 10.40
TEN 160819P00070000 P 08/19/16 70.0 11.70 15.40
TEN 160819P00075000 P 08/19/16 75.0 17.10 20.20
TEN 160916C00025000 C 09/16/16 25.0 29.80 33.20
TEN 160916C00030000 C 09/16/16 30.0 24.60 28.20
TEN 160916C00035000 C 09/16/16 35.0 19.80 23.20
TEN 160916C00040000 C 09/16/16 40.0 14.70 18.40
TEN 160916C00045000 C 09/16/16 45.0 11.00 11.60
TEN 160916C00050000 C 09/16/16 50.0 5.30 8.70
TEN 160916C00055000 C 09/16/16 55.0 3.00 3.30
TEN 160916C00060000 C 09/16/16 60.0 0.80 1.10
TEN 160916C00065000 C 09/16/16 65.0 0.00 0.50
TEN 160916C00070000 C 09/16/16 70.0 0.00 0.45
TEN 160916C00075000 C 09/16/16 75.0 0.00 0.45
TEN 160916P00025000 P 09/16/16 25.0 0.00 0.45
TEN 160916P00030000 P 09/16/16 30.0 0.00 0.45
TEN 160916P00035000 P 09/16/16 35.0 0.00 0.45
TEN 160916P00040000 P 09/16/16 40.0 0.00 0.50
TEN 160916P00045000 P 09/16/16 45.0 0.00 0.90
TEN 160916P00050000 P 09/16/16 50.0 0.60 0.80
TEN 160916P00055000 P 09/16/16 55.0 1.95 2.15
TEN 160916P00060000 P 09/16/16 60.0 4.60 5.00
TEN 160916P00065000 P 09/16/16 65.0 6.90 10.50
TEN 160916P00070000 P 09/16/16 70.0 11.70 15.20
TEN 160916P00075000 P 09/16/16 75.0 16.70 20.20
TEN 161021C00023000 C 10/21/16 23.0 31.80 35.10
TEN 161021C00024000 C 10/21/16 24.0 30.60 34.20
TEN 161021C00025000 C 10/21/16 25.0 29.70 33.20
TEN 161021C00026000 C 10/21/16 26.0 28.80 32.20
TEN 161021C00027000 C 10/21/16 27.0 27.80 31.20
TEN 161021C00028000 C 10/21/16 28.0 26.80 30.20
TEN 161021C00029000 C 10/21/16 29.0 25.80 29.20
TEN 161021C00030000 C 10/21/16 30.0 24.90 28.20
TEN 161021C00031000 C 10/21/16 31.0 23.70 27.20
TEN 161021C00032000 C 10/21/16 32.0 22.90 26.20
TEN 161021C00033000 C 10/21/16 33.0 21.90 25.20
TEN 161021C00034000 C 10/21/16 34.0 20.90 24.20
TEN 161021C00035000 C 10/21/16 35.0 20.00 23.20
TEN 161021C00036000 C 10/21/16 36.0 18.80 20.90
TEN 161021C00037000 C 10/21/16 37.0 17.70 21.40
TEN 161021C00038000 C 10/21/16 38.0 16.80 20.40
TEN 161021C00039000 C 10/21/16 39.0 16.00 19.40
TEN 161021C00040000 C 10/21/16 40.0 15.10 18.40
TEN 161021C00041000 C 10/21/16 41.0 14.00 17.60
TEN 161021C00042000 C 10/21/16 42.0 13.10 16.60
TEN 161021C00043000 C 10/21/16 43.0 12.10 15.60
TEN 161021C00044000 C 10/21/16 44.0 11.10 14.80
TEN 161021C00045000 C 10/21/16 45.0 10.30 13.80
TEN 161021C00046000 C 10/21/16 46.0 9.50 12.90
TEN 161021C00047000 C 10/21/16 47.0 8.50 12.00
TEN 161021C00048000 C 10/21/16 48.0 7.60 11.00
TEN 161021C00049000 C 10/21/16 49.0 6.80 10.40
TEN 161021C00050000 C 10/21/16 50.0 7.20 7.60
TEN 161021C00055000 C 10/21/16 55.0 3.50 4.30
TEN 161021C00060000 C 10/21/16 60.0 1.40 1.85
TEN 161021C00065000 C 10/21/16 65.0 0.25 0.90
TEN 161021C00070000 C 10/21/16 70.0 0.00 0.60
TEN 161021C00075000 C 10/21/16 75.0 0.00 0.50
TEN 161021C00080000 C 10/21/16 80.0 0.00 0.50
TEN 161021P00023000 P 10/21/16 23.0 0.00 0.50
TEN 161021P00024000 P 10/21/16 24.0 0.00 0.50
TEN 161021P00025000 P 10/21/16 25.0 0.00 0.50
TEN 161021P00026000 P 10/21/16 26.0 0.00 0.50
TEN 161021P00027000 P 10/21/16 27.0 0.00 0.50
TEN 161021P00028000 P 10/21/16 28.0 0.00 0.50
TEN 161021P00029000 P 10/21/16 29.0 0.00 0.55
TEN 161021P00030000 P 10/21/16 30.0 0.00 1.65
TEN 161021P00031000 P 10/21/16 31.0 0.00 0.55
TEN 161021P00032000 P 10/21/16 32.0 0.00 0.55
TEN 161021P00033000 P 10/21/16 33.0 0.00 0.60
TEN 161021P00034000 P 10/21/16 34.0 0.00 0.60
TEN 161021P00035000 P 10/21/16 35.0 0.00 0.50
TEN 161021P00036000 P 10/21/16 36.0 0.00 0.65
TEN 161021P00037000 P 10/21/16 37.0 0.00 0.70
TEN 161021P00038000 P 10/21/16 38.0 0.10 0.75
TEN 161021P00039000 P 10/21/16 39.0 0.00 0.80
TEN 161021P00040000 P 10/21/16 40.0 0.00 0.50
TEN 161021P00041000 P 10/21/16 41.0 0.00 0.55
TEN 161021P00042000 P 10/21/16 42.0 0.05 0.65
TEN 161021P00043000 P 10/21/16 43.0 0.05 1.25
TEN 161021P00044000 P 10/21/16 44.0 0.20 1.35
TEN 161021P00045000 P 10/21/16 45.0 0.20 1.25
TEN 161021P00046000 P 10/21/16 46.0 0.30 1.65
TEN 161021P00047000 P 10/21/16 47.0 0.35 1.95
TEN 161021P00048000 P 10/21/16 48.0 0.80 1.05
TEN 161021P00049000 P 10/21/16 49.0 0.90 1.30
TEN 161021P00050000 P 10/21/16 50.0 0.90 1.65
TEN 161021P00055000 P 10/21/16 55.0 2.30 3.10
TEN 161021P00060000 P 10/21/16 60.0 5.20 6.00
TEN 161021P00065000 P 10/21/16 65.0 7.30 10.80
TEN 161021P00070000 P 10/21/16 70.0 11.90 15.50
TEN 161021P00075000 P 10/21/16 75.0 16.70 20.30
TEN 161021P00080000 P 10/21/16 80.0 21.90 25.20
TEN 170120C00024000 C 01/20/17 24.0 30.90 34.20
TEN 170120C00025000 C 01/20/17 25.0 29.70 33.20
TEN 170120C00026000 C 01/20/17 26.0 28.70 32.20
TEN 170120C00027000 C 01/20/17 27.0 27.60 31.20
TEN 170120C00028000 C 01/20/17 28.0 26.90 30.30
TEN 170120C00029000 C 01/20/17 29.0 25.80 29.40
TEN 170120C00030000 C 01/20/17 30.0 24.80 28.40
TEN 170120C00031000 C 01/20/17 31.0 23.80 27.40
TEN 170120C00032000 C 01/20/17 32.0 23.00 26.40
TEN 170120C00033000 C 01/20/17 33.0 22.00 25.40
TEN 170120C00034000 C 01/20/17 34.0 21.00 24.60
TEN 170120C00035000 C 01/20/17 35.0 20.00 23.60
TEN 170120C00036000 C 01/20/17 36.0 19.10 22.60
TEN 170120C00037000 C 01/20/17 37.0 18.40 21.80
TEN 170120C00038000 C 01/20/17 38.0 17.20 20.80
TEN 170120C00039000 C 01/20/17 39.0 16.40 19.90
TEN 170120C00040000 C 01/20/17 40.0 15.50 19.00
TEN 170120C00041000 C 01/20/17 41.0 14.60 18.20
TEN 170120C00042000 C 01/20/17 42.0 13.80 17.20
TEN 170120C00043000 C 01/20/17 43.0 12.90 16.40
TEN 170120C00044000 C 01/20/17 44.0 12.10 15.60
TEN 170120C00045000 C 01/20/17 45.0 11.10 14.80
TEN 170120C00046000 C 01/20/17 46.0 10.30 14.00
TEN 170120C00047000 C 01/20/17 47.0 9.60 13.20
TEN 170120C00048000 C 01/20/17 48.0 8.70 12.40
TEN 170120C00049000 C 01/20/17 49.0 8.00 11.60
TEN 170120C00050000 C 01/20/17 50.0 8.20 9.00
TEN 170120C00055000 C 01/20/17 55.0 5.10 5.80
TEN 170120C00060000 C 01/20/17 60.0 2.95 3.40
TEN 170120C00065000 C 01/20/17 65.0 1.45 1.95
TEN 170120C00070000 C 01/20/17 70.0 0.10 1.70
TEN 170120C00075000 C 01/20/17 75.0 0.05 0.95
TEN 170120P00024000 P 01/20/17 24.0 0.00 0.80
TEN 170120P00025000 P 01/20/17 25.0 0.00 1.10
TEN 170120P00026000 P 01/20/17 26.0 0.00 4.80
TEN 170120P00027000 P 01/20/17 27.0 0.00 4.80
TEN 170120P00028000 P 01/20/17 28.0 0.00 4.80
TEN 170120P00029000 P 01/20/17 29.0 0.00 0.95
TEN 170120P00030000 P 01/20/17 30.0 0.00 1.00
TEN 170120P00031000 P 01/20/17 31.0 0.00 1.30
TEN 170120P00032000 P 01/20/17 32.0 0.00 1.15
TEN 170120P00033000 P 01/20/17 33.0 0.00 1.25
TEN 170120P00034000 P 01/20/17 34.0 0.05 1.35
TEN 170120P00035000 P 01/20/17 35.0 0.10 1.05
TEN 170120P00036000 P 01/20/17 36.0 0.10 0.90
TEN 170120P00037000 P 01/20/17 37.0 0.20 1.70
TEN 170120P00038000 P 01/20/17 38.0 0.15 1.00
TEN 170120P00039000 P 01/20/17 39.0 0.30 1.10
TEN 170120P00040000 P 01/20/17 40.0 0.40 1.10
TEN 170120P00041000 P 01/20/17 41.0 0.40 1.35
TEN 170120P00042000 P 01/20/17 42.0 0.10 1.50
TEN 170120P00043000 P 01/20/17 43.0 0.15 1.65
TEN 170120P00044000 P 01/20/17 44.0 0.65 2.95
TEN 170120P00045000 P 01/20/17 45.0 1.05 1.60
TEN 170120P00046000 P 01/20/17 46.0 1.20 1.80
TEN 170120P00047000 P 01/20/17 47.0 1.35 2.00
TEN 170120P00048000 P 01/20/17 48.0 1.55 2.20
TEN 170120P00049000 P 01/20/17 49.0 1.75 2.45
TEN 170120P00050000 P 01/20/17 50.0 2.00 2.75
TEN 170120P00055000 P 01/20/17 55.0 3.80 4.60
TEN 170120P00060000 P 01/20/17 60.0 6.50 7.20
TEN 170120P00065000 P 01/20/17 65.0 9.30 12.00
TEN 170120P00070000 P 01/20/17 70.0 12.60 15.90
TEN 170120P00075000 P 01/20/17 75.0 17.40 20.40

OPRA data is delayed 15 minutes.