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 (2017-06-09)Premium Content


As of Jul 20 2017 11:49AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TKR 170721C00035000 C 07/21/17 35.0 13.80 15.10
TKR 170721C00037500 C 07/21/17 37.5 11.50 12.70
TKR 170721C00040000 C 07/21/17 40.0 9.00 10.10
TKR 170721C00042500 C 07/21/17 42.5 6.70 7.60
TKR 170721C00045000 C 07/21/17 45.0 4.60 5.10
TKR 170721C00047500 C 07/21/17 47.5 1.85 2.55
TKR 170721C00050000 C 07/21/17 50.0 0.15 0.35
TKR 170721C00052500 C 07/21/17 52.5 0.00 0.15
TKR 170721C00055000 C 07/21/17 55.0 0.00 0.25
TKR 170721C00060000 C 07/21/17 60.0 0.00 0.30
TKR 170721P00035000 P 07/21/17 35.0 0.00 0.20
TKR 170721P00037500 P 07/21/17 37.5 0.00 0.05
TKR 170721P00040000 P 07/21/17 40.0 0.00 0.20
TKR 170721P00042500 P 07/21/17 42.5 0.00 0.30
TKR 170721P00045000 P 07/21/17 45.0 0.00 0.25
TKR 170721P00047500 P 07/21/17 47.5 0.00 0.10
TKR 170721P00050000 P 07/21/17 50.0 0.35 0.55
TKR 170721P00052500 P 07/21/17 52.5 2.45 3.30
TKR 170721P00055000 P 07/21/17 55.0 4.90 5.80
TKR 170721P00060000 P 07/21/17 60.0 9.80 10.80
TKR 170818C00032500 C 08/18/17 32.5 16.60 17.60
TKR 170818C00035000 C 08/18/17 35.0 14.00 15.20
TKR 170818C00037500 C 08/18/17 37.5 11.80 12.70
TKR 170818C00040000 C 08/18/17 40.0 9.70 10.20
TKR 170818C00042500 C 08/18/17 42.5 7.00 7.80
TKR 170818C00045000 C 08/18/17 45.0 4.90 5.40
TKR 170818C00047500 C 08/18/17 47.5 2.95 3.30
TKR 170818C00050000 C 08/18/17 50.0 1.45 1.65
TKR 170818C00052500 C 08/18/17 52.5 0.55 0.70
TKR 170818C00055000 C 08/18/17 55.0 0.10 0.25
TKR 170818P00032500 P 08/18/17 32.5 0.00 0.20
TKR 170818P00035000 P 08/18/17 35.0 0.00 0.20
TKR 170818P00037500 P 08/18/17 37.5 0.00 0.15
TKR 170818P00040000 P 08/18/17 40.0 0.00 0.15
TKR 170818P00042500 P 08/18/17 42.5 0.10 0.20
TKR 170818P00045000 P 08/18/17 45.0 0.25 0.45
TKR 170818P00047500 P 08/18/17 47.5 0.80 0.95
TKR 170818P00050000 P 08/18/17 50.0 1.80 1.95
TKR 170818P00052500 P 08/18/17 52.5 3.20 3.60
TKR 170818P00055000 P 08/18/17 55.0 5.30 5.70
TKR 170915C00027500 C 09/15/17 27.5 22.10 22.50
TKR 170915C00030000 C 09/15/17 30.0 19.50 20.00
TKR 170915C00032500 C 09/15/17 32.5 16.40 17.90
TKR 170915C00035000 C 09/15/17 35.0 14.50 15.20
TKR 170915C00037500 C 09/15/17 37.5 11.70 12.70
TKR 170915C00040000 C 09/15/17 40.0 9.40 10.30
TKR 170915C00042500 C 09/15/17 42.5 7.30 7.90
TKR 170915C00045000 C 09/15/17 45.0 5.20 5.60
TKR 170915C00047500 C 09/15/17 47.5 3.30 3.60
TKR 170915C00050000 C 09/15/17 50.0 1.90 2.10
TKR 170915C00052500 C 09/15/17 52.5 0.90 1.05
TKR 170915C00055000 C 09/15/17 55.0 0.30 0.50
TKR 170915C00057500 C 09/15/17 57.5 0.10 0.20
TKR 170915C00060000 C 09/15/17 60.0 0.00 0.10
TKR 170915P00027500 P 09/15/17 27.5 0.00 0.15
TKR 170915P00030000 P 09/15/17 30.0 0.00 0.15
TKR 170915P00032500 P 09/15/17 32.5 0.00 0.15
TKR 170915P00035000 P 09/15/17 35.0 0.00 0.15
TKR 170915P00037500 P 09/15/17 37.5 0.05 0.20
TKR 170915P00040000 P 09/15/17 40.0 0.10 0.25
TKR 170915P00042500 P 09/15/17 42.5 0.30 0.45
TKR 170915P00045000 P 09/15/17 45.0 0.60 0.75
TKR 170915P00047500 P 09/15/17 47.5 1.25 1.40
TKR 170915P00050000 P 09/15/17 50.0 2.25 2.45
TKR 170915P00052500 P 09/15/17 52.5 3.70 4.00
TKR 170915P00055000 P 09/15/17 55.0 5.60 6.00
TKR 170915P00057500 P 09/15/17 57.5 7.70 8.20
TKR 170915P00060000 P 09/15/17 60.0 10.10 11.00
TKR 171215C00027500 C 12/15/17 27.5 21.60 23.20
TKR 171215C00030000 C 12/15/17 30.0 19.70 20.00
TKR 171215C00032500 C 12/15/17 32.5 16.90 17.70
TKR 171215C00035000 C 12/15/17 35.0 14.30 15.30
TKR 171215C00037500 C 12/15/17 37.5 12.20 12.90
TKR 171215C00040000 C 12/15/17 40.0 10.20 10.60
TKR 171215C00042500 C 12/15/17 42.5 8.10 8.50
TKR 171215C00045000 C 12/15/17 45.0 6.20 6.60
TKR 171215C00047500 C 12/15/17 47.5 4.60 4.90
TKR 171215C00050000 C 12/15/17 50.0 3.30 3.50
TKR 171215C00052500 C 12/15/17 52.5 2.15 2.40
TKR 171215C00055000 C 12/15/17 55.0 1.35 1.55
TKR 171215C00057500 C 12/15/17 57.5 0.80 1.00
TKR 171215C00060000 C 12/15/17 60.0 0.40 0.60
TKR 171215P00027500 P 12/15/17 27.5 0.00 0.20
TKR 171215P00030000 P 12/15/17 30.0 0.05 0.20
TKR 171215P00032500 P 12/15/17 32.5 0.15 0.30
TKR 171215P00035000 P 12/15/17 35.0 0.25 0.40
TKR 171215P00037500 P 12/15/17 37.5 0.40 0.60
TKR 171215P00040000 P 12/15/17 40.0 0.70 0.85
TKR 171215P00042500 P 12/15/17 42.5 1.15 1.25
TKR 171215P00045000 P 12/15/17 45.0 1.75 1.90
TKR 171215P00047500 P 12/15/17 47.5 2.60 2.75
TKR 171215P00050000 P 12/15/17 50.0 3.70 3.90
TKR 171215P00052500 P 12/15/17 52.5 5.10 5.40
TKR 171215P00055000 P 12/15/17 55.0 6.70 7.10
TKR 171215P00057500 P 12/15/17 57.5 8.60 9.10
TKR 171215P00060000 P 12/15/17 60.0 10.70 11.20

OPRA data is delayed 15 minutes.