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 (2017-02-03)Premium Content


As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THO 170317C00040000 C 03/17/17 40.0 68.50 72.40
THO 170317C00045000 C 03/17/17 45.0 63.50 67.40
THO 170317C00050000 C 03/17/17 50.0 58.60 62.40
THO 170317C00055000 C 03/17/17 55.0 53.60 57.60
THO 170317C00060000 C 03/17/17 60.0 48.60 52.60
THO 170317C00065000 C 03/17/17 65.0 43.60 47.70
THO 170317C00070000 C 03/17/17 70.0 38.50 42.70
THO 170317C00075000 C 03/17/17 75.0 33.80 37.80
THO 170317C00080000 C 03/17/17 80.0 28.70 32.70
THO 170317C00085000 C 03/17/17 85.0 23.60 28.10
THO 170317C00090000 C 03/17/17 90.0 19.00 23.30
THO 170317C00095000 C 03/17/17 95.0 14.10 18.30
THO 170317C00100000 C 03/17/17 100.0 9.00 13.00
THO 170317C00105000 C 03/17/17 105.0 7.10 8.50
THO 170317C00110000 C 03/17/17 110.0 4.60 5.00
THO 170317C00115000 C 03/17/17 115.0 2.25 2.85
THO 170317C00120000 C 03/17/17 120.0 1.00 1.30
THO 170317C00125000 C 03/17/17 125.0 0.25 0.70
THO 170317C00130000 C 03/17/17 130.0 0.00 4.90
THO 170317C00135000 C 03/17/17 135.0 0.00 2.65
THO 170317P00040000 P 03/17/17 40.0 0.00 0.20
THO 170317P00045000 P 03/17/17 45.0 0.00 0.20
THO 170317P00050000 P 03/17/17 50.0 0.00 0.10
THO 170317P00055000 P 03/17/17 55.0 0.00 0.10
THO 170317P00060000 P 03/17/17 60.0 0.00 0.20
THO 170317P00065000 P 03/17/17 65.0 0.00 0.50
THO 170317P00070000 P 03/17/17 70.0 0.00 0.50
THO 170317P00075000 P 03/17/17 75.0 0.00 0.50
THO 170317P00080000 P 03/17/17 80.0 0.00 0.10
THO 170317P00085000 P 03/17/17 85.0 0.15 0.60
THO 170317P00090000 P 03/17/17 90.0 0.25 0.45
THO 170317P00095000 P 03/17/17 95.0 0.40 0.55
THO 170317P00100000 P 03/17/17 100.0 0.80 0.90
THO 170317P00105000 P 03/17/17 105.0 1.60 1.95
THO 170317P00110000 P 03/17/17 110.0 3.20 3.70
THO 170317P00115000 P 03/17/17 115.0 5.70 6.50
THO 170317P00120000 P 03/17/17 120.0 8.60 13.00
THO 170317P00125000 P 03/17/17 125.0 13.60 16.50
THO 170317P00130000 P 03/17/17 130.0 18.00 22.00
THO 170317P00135000 P 03/17/17 135.0 23.00 27.00
THO 170421C00060000 C 04/21/17 60.0 48.00 52.00
THO 170421C00065000 C 04/21/17 65.0 43.50 47.50
THO 170421C00070000 C 04/21/17 70.0 38.60 42.50
THO 170421C00075000 C 04/21/17 75.0 33.50 37.10
THO 170421C00080000 C 04/21/17 80.0 28.60 32.20
THO 170421C00085000 C 04/21/17 85.0 23.50 27.50
THO 170421C00090000 C 04/21/17 90.0 19.00 23.00
THO 170421C00095000 C 04/21/17 95.0 14.80 17.90
THO 170421C00100000 C 04/21/17 100.0 10.90 13.70
THO 170421C00105000 C 04/21/17 105.0 8.40 9.40
THO 170421C00110000 C 04/21/17 110.0 5.60 6.10
THO 170421C00115000 C 04/21/17 115.0 3.20 3.70
THO 170421C00120000 C 04/21/17 120.0 1.65 2.15
THO 170421C00125000 C 04/21/17 125.0 0.30 1.15
THO 170421C00130000 C 04/21/17 130.0 0.20 0.70
THO 170421C00135000 C 04/21/17 135.0 0.00 0.50
THO 170421C00140000 C 04/21/17 140.0 0.00 0.40
THO 170421C00145000 C 04/21/17 145.0 0.00 0.30
THO 170421C00150000 C 04/21/17 150.0 0.00 0.25
THO 170421C00155000 C 04/21/17 155.0 0.00 0.25
THO 170421C00160000 C 04/21/17 160.0 0.00 0.45
THO 170421C00165000 C 04/21/17 165.0 0.00 0.50
THO 170421P00060000 P 04/21/17 60.0 0.00 0.25
THO 170421P00065000 P 04/21/17 65.0 0.00 4.70
THO 170421P00070000 P 04/21/17 70.0 0.00 0.30
THO 170421P00075000 P 04/21/17 75.0 0.00 0.35
THO 170421P00080000 P 04/21/17 80.0 0.10 0.45
THO 170421P00085000 P 04/21/17 85.0 0.05 0.60
THO 170421P00090000 P 04/21/17 90.0 0.45 0.85
THO 170421P00095000 P 04/21/17 95.0 0.85 1.15
THO 170421P00100000 P 04/21/17 100.0 1.30 1.80
THO 170421P00105000 P 04/21/17 105.0 2.55 2.95
THO 170421P00110000 P 04/21/17 110.0 4.50 4.80
THO 170421P00115000 P 04/21/17 115.0 7.10 7.50
THO 170421P00120000 P 04/21/17 120.0 10.10 12.70
THO 170421P00125000 P 04/21/17 125.0 14.40 17.40
THO 170421P00130000 P 04/21/17 130.0 19.00 22.50
THO 170421P00135000 P 04/21/17 135.0 23.50 27.50
THO 170421P00140000 P 04/21/17 140.0 28.30 32.00
THO 170421P00145000 P 04/21/17 145.0 33.30 37.00
THO 170421P00150000 P 04/21/17 150.0 38.30 42.00
THO 170421P00155000 P 04/21/17 155.0 43.30 47.00
THO 170421P00160000 P 04/21/17 160.0 48.10 52.00
THO 170421P00165000 P 04/21/17 165.0 53.00 56.90
THO 170616C00045000 C 06/16/17 45.0 63.50 67.50
THO 170616C00050000 C 06/16/17 50.0 58.50 62.50
THO 170616C00055000 C 06/16/17 55.0 53.50 57.50
THO 170616C00060000 C 06/16/17 60.0 48.50 52.50
THO 170616C00065000 C 06/16/17 65.0 43.50 47.50
THO 170616C00070000 C 06/16/17 70.0 38.50 42.50
THO 170616C00075000 C 06/16/17 75.0 34.00 38.00
THO 170616C00080000 C 06/16/17 80.0 29.00 33.50
THO 170616C00085000 C 06/16/17 85.0 24.50 28.50
THO 170616C00090000 C 06/16/17 90.0 19.60 23.20
THO 170616C00095000 C 06/16/17 95.0 15.00 19.00
THO 170616C00100000 C 06/16/17 100.0 12.90 16.50
THO 170616C00105000 C 06/16/17 105.0 10.60 11.50
THO 170616C00110000 C 06/16/17 110.0 7.70 8.50
THO 170616C00115000 C 06/16/17 115.0 5.40 6.10
THO 170616C00120000 C 06/16/17 120.0 3.50 4.20
THO 170616P00045000 P 06/16/17 45.0 0.00 0.15
THO 170616P00050000 P 06/16/17 50.0 0.00 0.20
THO 170616P00055000 P 06/16/17 55.0 0.00 0.45
THO 170616P00060000 P 06/16/17 60.0 0.00 0.50
THO 170616P00065000 P 06/16/17 65.0 0.10 4.90
THO 170616P00070000 P 06/16/17 70.0 0.10 4.90
THO 170616P00075000 P 06/16/17 75.0 0.30 5.00
THO 170616P00080000 P 06/16/17 80.0 0.55 5.00
THO 170616P00085000 P 06/16/17 85.0 0.85 2.45
THO 170616P00090000 P 06/16/17 90.0 1.35 1.95
THO 170616P00095000 P 06/16/17 95.0 2.05 2.60
THO 170616P00100000 P 06/16/17 100.0 3.20 3.50
THO 170616P00105000 P 06/16/17 105.0 4.50 5.00
THO 170616P00110000 P 06/16/17 110.0 6.60 7.10
THO 170616P00115000 P 06/16/17 115.0 9.10 9.70
THO 170616P00120000 P 06/16/17 120.0 12.00 13.10
THO 170915C00055000 C 09/15/17 55.0 53.50 57.50
THO 170915C00060000 C 09/15/17 60.0 48.50 53.00
THO 170915C00065000 C 09/15/17 65.0 44.00 48.00
THO 170915C00070000 C 09/15/17 70.0 39.00 43.20
THO 170915C00075000 C 09/15/17 75.0 34.50 38.50
THO 170915C00080000 C 09/15/17 80.0 29.50 33.60
THO 170915C00085000 C 09/15/17 85.0 25.20 29.40
THO 170915C00090000 C 09/15/17 90.0 21.00 24.90
THO 170915C00095000 C 09/15/17 95.0 17.00 21.00
THO 170915C00100000 C 09/15/17 100.0 14.70 17.30
THO 170915C00105000 C 09/15/17 105.0 12.60 13.50
THO 170915C00110000 C 09/15/17 110.0 9.40 10.50
THO 170915C00115000 C 09/15/17 115.0 7.50 8.20
THO 170915C00120000 C 09/15/17 120.0 4.90 6.40
THO 170915C00125000 C 09/15/17 125.0 3.40 4.60
THO 170915C00130000 C 09/15/17 130.0 1.95 3.40
THO 170915C00135000 C 09/15/17 135.0 1.35 2.65
THO 170915C00140000 C 09/15/17 140.0 1.00 2.25
THO 170915C00145000 C 09/15/17 145.0 0.55 5.00
THO 170915C00150000 C 09/15/17 150.0 0.40 3.00
THO 170915P00055000 P 09/15/17 55.0 0.10 4.90
THO 170915P00060000 P 09/15/17 60.0 0.10 5.00
THO 170915P00065000 P 09/15/17 65.0 0.20 5.00
THO 170915P00070000 P 09/15/17 70.0 0.30 4.90
THO 170915P00075000 P 09/15/17 75.0 0.55 5.00
THO 170915P00080000 P 09/15/17 80.0 0.65 5.00
THO 170915P00085000 P 09/15/17 85.0 1.00 2.45
THO 170915P00090000 P 09/15/17 90.0 1.95 3.10
THO 170915P00095000 P 09/15/17 95.0 2.85 3.70
THO 170915P00100000 P 09/15/17 100.0 4.50 5.70
THO 170915P00105000 P 09/15/17 105.0 6.40 6.80
THO 170915P00110000 P 09/15/17 110.0 8.60 8.90
THO 170915P00115000 P 09/15/17 115.0 10.80 11.50
THO 170915P00120000 P 09/15/17 120.0 14.00 15.20
THO 170915P00125000 P 09/15/17 125.0 17.20 21.00
THO 170915P00130000 P 09/15/17 130.0 21.00 25.00
THO 170915P00135000 P 09/15/17 135.0 25.10 29.00
THO 170915P00140000 P 09/15/17 140.0 29.50 33.50
THO 170915P00145000 P 09/15/17 145.0 34.30 38.00
THO 170915P00150000 P 09/15/17 150.0 38.80 42.50

OPRA data is delayed 15 minutes.