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 (2016-07-22)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
THS 160819C00045000 C 08/19/16 45.0 56.60 59.70
THS 160819C00050000 C 08/19/16 50.0 51.60 55.20
THS 160819C00055000 C 08/19/16 55.0 46.60 49.70
THS 160819C00060000 C 08/19/16 60.0 41.60 45.50
THS 160819C00065000 C 08/19/16 65.0 36.70 39.40
THS 160819C00070000 C 08/19/16 70.0 31.70 35.30
THS 160819C00075000 C 08/19/16 75.0 26.80 29.80
THS 160819C00080000 C 08/19/16 80.0 22.30 24.10
THS 160819C00085000 C 08/19/16 85.0 16.50 19.80
THS 160819C00090000 C 08/19/16 90.0 11.90 14.40
THS 160819C00095000 C 08/19/16 95.0 7.40 9.80
THS 160819C00100000 C 08/19/16 100.0 4.80 5.30
THS 160819C00105000 C 08/19/16 105.0 2.05 2.55
THS 160819C00110000 C 08/19/16 110.0 0.70 1.25
THS 160819C00115000 C 08/19/16 115.0 0.05 0.50
THS 160819P00045000 P 08/19/16 45.0 0.00 0.45
THS 160819P00050000 P 08/19/16 50.0 0.00 1.15
THS 160819P00055000 P 08/19/16 55.0 0.00 0.50
THS 160819P00060000 P 08/19/16 60.0 0.00 0.45
THS 160819P00065000 P 08/19/16 65.0 0.00 0.50
THS 160819P00070000 P 08/19/16 70.0 0.00 0.50
THS 160819P00075000 P 08/19/16 75.0 0.00 0.50
THS 160819P00080000 P 08/19/16 80.0 0.00 0.15
THS 160819P00085000 P 08/19/16 85.0 0.05 0.55
THS 160819P00090000 P 08/19/16 90.0 0.30 0.85
THS 160819P00095000 P 08/19/16 95.0 0.65 1.70
THS 160819P00100000 P 08/19/16 100.0 1.60 2.05
THS 160819P00105000 P 08/19/16 105.0 3.70 4.40
THS 160819P00110000 P 08/19/16 110.0 6.90 9.00
THS 160819P00115000 P 08/19/16 115.0 10.60 13.80
THS 160916C00060000 C 09/16/16 60.0 41.30 44.70
THS 160916C00065000 C 09/16/16 65.0 36.60 39.70
THS 160916C00070000 C 09/16/16 70.0 31.70 34.80
THS 160916C00075000 C 09/16/16 75.0 26.80 29.60
THS 160916C00080000 C 09/16/16 80.0 21.90 25.00
THS 160916C00085000 C 09/16/16 85.0 16.90 19.90
THS 160916C00090000 C 09/16/16 90.0 12.30 14.80
THS 160916C00095000 C 09/16/16 95.0 8.00 10.50
THS 160916C00100000 C 09/16/16 100.0 5.60 6.10
THS 160916C00105000 C 09/16/16 105.0 2.90 3.40
THS 160916C00110000 C 09/16/16 110.0 1.25 1.70
THS 160916C00115000 C 09/16/16 115.0 0.30 0.95
THS 160916C00120000 C 09/16/16 120.0 0.05 0.60
THS 160916C00125000 C 09/16/16 125.0 0.00 0.50
THS 160916C00130000 C 09/16/16 130.0 0.00 0.50
THS 160916C00135000 C 09/16/16 135.0 0.00 0.50
THS 160916C00140000 C 09/16/16 140.0 0.00 0.45
THS 160916C00145000 C 09/16/16 145.0 0.00 0.45
THS 160916C00150000 C 09/16/16 150.0 0.00 0.45
THS 160916P00060000 P 09/16/16 60.0 0.00 0.50
THS 160916P00065000 P 09/16/16 65.0 0.00 0.50
THS 160916P00070000 P 09/16/16 70.0 0.00 0.50
THS 160916P00075000 P 09/16/16 75.0 0.00 0.60
THS 160916P00080000 P 09/16/16 80.0 0.05 0.70
THS 160916P00085000 P 09/16/16 85.0 0.25 0.90
THS 160916P00090000 P 09/16/16 90.0 0.05 2.60
THS 160916P00095000 P 09/16/16 95.0 1.20 1.85
THS 160916P00100000 P 09/16/16 100.0 2.40 2.85
THS 160916P00105000 P 09/16/16 105.0 4.50 5.10
THS 160916P00110000 P 09/16/16 110.0 7.60 10.10
THS 160916P00115000 P 09/16/16 115.0 11.70 14.10
THS 160916P00120000 P 09/16/16 120.0 16.00 18.80
THS 160916P00125000 P 09/16/16 125.0 21.00 23.70
THS 160916P00130000 P 09/16/16 130.0 25.20 29.20
THS 160916P00135000 P 09/16/16 135.0 30.60 33.50
THS 160916P00140000 P 09/16/16 140.0 35.70 38.50
THS 160916P00145000 P 09/16/16 145.0 40.80 43.50
THS 160916P00150000 P 09/16/16 150.0 45.80 48.50
THS 161118C00050000 C 11/18/16 50.0 51.60 54.50
THS 161118C00055000 C 11/18/16 55.0 46.60 49.70
THS 161118C00060000 C 11/18/16 60.0 41.50 44.50
THS 161118C00065000 C 11/18/16 65.0 36.60 39.80
THS 161118C00070000 C 11/18/16 70.0 31.20 34.80
THS 161118C00075000 C 11/18/16 75.0 26.90 29.90
THS 161118C00080000 C 11/18/16 80.0 22.30 25.30
THS 161118C00085000 C 11/18/16 85.0 17.60 20.50
THS 161118C00090000 C 11/18/16 90.0 13.30 16.20
THS 161118C00095000 C 11/18/16 95.0 10.90 12.50
THS 161118C00100000 C 11/18/16 100.0 7.50 8.60
THS 161118C00105000 C 11/18/16 105.0 4.80 5.50
THS 161118C00110000 C 11/18/16 110.0 2.60 3.60
THS 161118C00115000 C 11/18/16 115.0 1.60 2.25
THS 161118C00120000 C 11/18/16 120.0 0.85 1.80
THS 161118C00125000 C 11/18/16 125.0 0.40 1.05
THS 161118P00050000 P 11/18/16 50.0 0.00 0.50
THS 161118P00055000 P 11/18/16 55.0 0.00 0.50
THS 161118P00060000 P 11/18/16 60.0 0.00 0.50
THS 161118P00065000 P 11/18/16 65.0 0.00 0.50
THS 161118P00070000 P 11/18/16 70.0 0.05 1.35
THS 161118P00075000 P 11/18/16 75.0 0.25 0.80
THS 161118P00080000 P 11/18/16 80.0 0.50 1.45
THS 161118P00085000 P 11/18/16 85.0 0.55 1.90
THS 161118P00090000 P 11/18/16 90.0 1.60 2.60
THS 161118P00095000 P 11/18/16 95.0 2.70 3.60
THS 161118P00100000 P 11/18/16 100.0 4.10 5.40
THS 161118P00105000 P 11/18/16 105.0 6.40 7.10
THS 161118P00110000 P 11/18/16 110.0 8.70 10.20
THS 161118P00115000 P 11/18/16 115.0 12.80 15.40
THS 161118P00120000 P 11/18/16 120.0 17.00 19.60
THS 161118P00125000 P 11/18/16 125.0 21.50 24.20
THS 170217C00055000 C 02/17/17 55.0 46.70 50.30
THS 170217C00060000 C 02/17/17 60.0 41.90 45.10
THS 170217C00065000 C 02/17/17 65.0 37.10 40.30
THS 170217C00070000 C 02/17/17 70.0 32.20 35.60
THS 170217C00075000 C 02/17/17 75.0 27.60 30.80
THS 170217C00080000 C 02/17/17 80.0 22.90 26.10
THS 170217C00085000 C 02/17/17 85.0 18.80 21.90
THS 170217C00090000 C 02/17/17 90.0 14.80 17.50
THS 170217C00095000 C 02/17/17 95.0 12.10 14.30
THS 170217C00100000 C 02/17/17 100.0 9.10 11.00
THS 170217C00105000 C 02/17/17 105.0 6.20 7.50
THS 170217C00110000 C 02/17/17 110.0 3.90 5.40
THS 170217C00115000 C 02/17/17 115.0 2.45 3.90
THS 170217C00120000 C 02/17/17 120.0 1.50 2.75
THS 170217C00125000 C 02/17/17 125.0 0.50 2.75
THS 170217C00130000 C 02/17/17 130.0 0.25 2.25
THS 170217C00135000 C 02/17/17 135.0 0.15 1.25
THS 170217P00055000 P 02/17/17 55.0 0.00 0.85
THS 170217P00060000 P 02/17/17 60.0 0.05 1.50
THS 170217P00065000 P 02/17/17 65.0 0.10 2.00
THS 170217P00070000 P 02/17/17 70.0 0.15 2.10
THS 170217P00075000 P 02/17/17 75.0 0.25 2.20
THS 170217P00080000 P 02/17/17 80.0 0.65 2.75
THS 170217P00085000 P 02/17/17 85.0 1.75 2.85
THS 170217P00090000 P 02/17/17 90.0 2.70 3.40
THS 170217P00095000 P 02/17/17 95.0 4.20 5.30
THS 170217P00100000 P 02/17/17 100.0 6.00 7.00
THS 170217P00105000 P 02/17/17 105.0 8.40 9.00
THS 170217P00110000 P 02/17/17 110.0 10.70 11.90
THS 170217P00115000 P 02/17/17 115.0 14.10 16.80
THS 170217P00120000 P 02/17/17 120.0 17.80 20.60
THS 170217P00125000 P 02/17/17 125.0 21.60 24.40
THS 170217P00130000 P 02/17/17 130.0 26.20 29.30
THS 170217P00135000 P 02/17/17 135.0 30.70 34.20

OPRA data is delayed 15 minutes.