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 (2016-05-06)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THO 160819C00035000 C 08/19/16 35.0 39.40 43.00
THO 160819C00040000 C 08/19/16 40.0 34.20 37.40
THO 160819C00045000 C 08/19/16 45.0 29.40 32.40
THO 160819C00050000 C 08/19/16 50.0 24.30 27.40
THO 160819C00055000 C 08/19/16 55.0 20.50 22.40
THO 160819C00060000 C 08/19/16 60.0 15.50 17.40
THO 160819C00065000 C 08/19/16 65.0 10.50 12.50
THO 160819C00070000 C 08/19/16 70.0 5.50 7.30
THO 160819C00075000 C 08/19/16 75.0 2.25 2.60
THO 160819C00080000 C 08/19/16 80.0 0.00 0.80
THO 160819C00085000 C 08/19/16 85.0 0.00 4.80
THO 160819C00090000 C 08/19/16 90.0 0.00 3.20
THO 160819C00095000 C 08/19/16 95.0 0.00 0.70
THO 160819P00035000 P 08/19/16 35.0 0.00 0.75
THO 160819P00040000 P 08/19/16 40.0 0.00 0.75
THO 160819P00045000 P 08/19/16 45.0 0.00 0.70
THO 160819P00050000 P 08/19/16 50.0 0.00 0.70
THO 160819P00055000 P 08/19/16 55.0 0.00 0.80
THO 160819P00060000 P 08/19/16 60.0 0.00 0.80
THO 160819P00065000 P 08/19/16 65.0 0.00 0.25
THO 160819P00070000 P 08/19/16 70.0 0.00 0.60
THO 160819P00075000 P 08/19/16 75.0 0.70 0.85
THO 160819P00080000 P 08/19/16 80.0 3.40 5.90
THO 160819P00085000 P 08/19/16 85.0 6.80 10.10
THO 160819P00090000 P 08/19/16 90.0 11.70 16.00
THO 160819P00095000 P 08/19/16 95.0 17.90 19.60
THO 160916C00025000 C 09/16/16 25.0 49.30 52.70
THO 160916C00030000 C 09/16/16 30.0 44.20 48.30
THO 160916C00035000 C 09/16/16 35.0 39.40 43.70
THO 160916C00040000 C 09/16/16 40.0 34.40 38.60
THO 160916C00045000 C 09/16/16 45.0 29.30 33.60
THO 160916C00050000 C 09/16/16 50.0 25.00 27.70
THO 160916C00055000 C 09/16/16 55.0 20.00 22.90
THO 160916C00060000 C 09/16/16 60.0 15.80 17.80
THO 160916C00065000 C 09/16/16 65.0 10.60 12.50
THO 160916C00070000 C 09/16/16 70.0 6.70 7.60
THO 160916C00075000 C 09/16/16 75.0 3.00 3.30
THO 160916C00080000 C 09/16/16 80.0 0.75 1.00
THO 160916C00085000 C 09/16/16 85.0 0.00 4.70
THO 160916C00090000 C 09/16/16 90.0 0.00 0.50
THO 160916C00095000 C 09/16/16 95.0 0.00 4.80
THO 160916C00100000 C 09/16/16 100.0 0.00 0.75
THO 160916P00025000 P 09/16/16 25.0 0.00 0.45
THO 160916P00030000 P 09/16/16 30.0 0.00 4.80
THO 160916P00035000 P 09/16/16 35.0 0.00 0.75
THO 160916P00040000 P 09/16/16 40.0 0.00 0.45
THO 160916P00045000 P 09/16/16 45.0 0.00 0.45
THO 160916P00050000 P 09/16/16 50.0 0.00 0.50
THO 160916P00055000 P 09/16/16 55.0 0.00 0.30
THO 160916P00060000 P 09/16/16 60.0 0.00 0.50
THO 160916P00065000 P 09/16/16 65.0 0.00 0.55
THO 160916P00070000 P 09/16/16 70.0 0.30 0.95
THO 160916P00075000 P 09/16/16 75.0 1.35 1.60
THO 160916P00080000 P 09/16/16 80.0 3.40 6.20
THO 160916P00085000 P 09/16/16 85.0 7.00 10.00
THO 160916P00090000 P 09/16/16 90.0 11.20 15.70
THO 160916P00095000 P 09/16/16 95.0 16.10 20.70
THO 160916P00100000 P 09/16/16 100.0 22.90 24.60
THO 161216C00035000 C 12/16/16 35.0 39.30 42.90
THO 161216C00040000 C 12/16/16 40.0 34.40 38.90
THO 161216C00045000 C 12/16/16 45.0 29.50 34.10
THO 161216C00050000 C 12/16/16 50.0 24.50 29.30
THO 161216C00055000 C 12/16/16 55.0 19.80 24.30
THO 161216C00060000 C 12/16/16 60.0 15.20 19.10
THO 161216C00065000 C 12/16/16 65.0 12.40 13.30
THO 161216C00070000 C 12/16/16 70.0 8.50 9.20
THO 161216C00075000 C 12/16/16 75.0 5.20 5.80
THO 161216C00080000 C 12/16/16 80.0 2.85 3.40
THO 161216C00085000 C 12/16/16 85.0 1.30 1.90
THO 161216C00090000 C 12/16/16 90.0 0.40 1.70
THO 161216C00095000 C 12/16/16 95.0 0.15 1.10
THO 161216P00035000 P 12/16/16 35.0 0.00 0.90
THO 161216P00040000 P 12/16/16 40.0 0.00 0.95
THO 161216P00045000 P 12/16/16 45.0 0.00 0.95
THO 161216P00050000 P 12/16/16 50.0 0.00 1.05
THO 161216P00055000 P 12/16/16 55.0 0.05 1.25
THO 161216P00060000 P 12/16/16 60.0 0.35 1.20
THO 161216P00065000 P 12/16/16 65.0 1.10 1.60
THO 161216P00070000 P 12/16/16 70.0 2.15 2.65
THO 161216P00075000 P 12/16/16 75.0 3.90 4.40
THO 161216P00080000 P 12/16/16 80.0 6.40 7.00
THO 161216P00085000 P 12/16/16 85.0 8.40 12.70
THO 161216P00090000 P 12/16/16 90.0 12.80 16.90
THO 161216P00095000 P 12/16/16 95.0 18.20 20.80
THO 170317C00040000 C 03/17/17 40.0 35.40 37.50
THO 170317C00045000 C 03/17/17 45.0 29.50 34.10
THO 170317C00050000 C 03/17/17 50.0 24.50 28.70
THO 170317C00055000 C 03/17/17 55.0 20.30 24.30
THO 170317C00060000 C 03/17/17 60.0 15.30 19.50
THO 170317C00065000 C 03/17/17 65.0 11.10 15.30
THO 170317C00070000 C 03/17/17 70.0 9.30 10.00
THO 170317C00075000 C 03/17/17 75.0 6.40 6.90
THO 170317C00080000 C 03/17/17 80.0 3.90 4.60
THO 170317C00085000 C 03/17/17 85.0 2.25 2.85
THO 170317C00090000 C 03/17/17 90.0 1.20 1.75
THO 170317C00095000 C 03/17/17 95.0 0.60 1.40
THO 170317C00100000 C 03/17/17 100.0 0.30 0.75
THO 170317C00105000 C 03/17/17 105.0 0.00 4.80
THO 170317C00110000 C 03/17/17 110.0 0.00 1.05
THO 170317P00040000 P 03/17/17 40.0 0.00 0.45
THO 170317P00045000 P 03/17/17 45.0 0.05 0.55
THO 170317P00050000 P 03/17/17 50.0 0.10 0.70
THO 170317P00055000 P 03/17/17 55.0 0.50 1.00
THO 170317P00060000 P 03/17/17 60.0 0.60 2.10
THO 170317P00065000 P 03/17/17 65.0 1.85 2.30
THO 170317P00070000 P 03/17/17 70.0 3.20 3.70
THO 170317P00075000 P 03/17/17 75.0 5.10 5.60
THO 170317P00080000 P 03/17/17 80.0 7.80 8.30
THO 170317P00085000 P 03/17/17 85.0 11.00 11.60
THO 170317P00090000 P 03/17/17 90.0 13.30 17.50
THO 170317P00095000 P 03/17/17 95.0 17.70 21.80
THO 170317P00100000 P 03/17/17 100.0 22.30 26.40
THO 170317P00105000 P 03/17/17 105.0 27.20 31.30
THO 170317P00110000 P 03/17/17 110.0 32.80 35.20

OPRA data is delayed 15 minutes.