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 (2016-05-20)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 160819C00055000 C 08/19/16 55.0 54.85 58.60
TM 160819C00060000 C 08/19/16 60.0 49.80 53.60
TM 160819C00065000 C 08/19/16 65.0 44.85 48.65
TM 160819C00070000 C 08/19/16 70.0 39.85 43.65
TM 160819C00075000 C 08/19/16 75.0 34.90 38.65
TM 160819C00080000 C 08/19/16 80.0 29.95 33.50
TM 160819C00085000 C 08/19/16 85.0 24.95 28.50
TM 160819C00090000 C 08/19/16 90.0 20.45 23.30
TM 160819C00095000 C 08/19/16 95.0 15.80 18.30
TM 160819C00100000 C 08/19/16 100.0 11.70 11.95
TM 160819C00105000 C 08/19/16 105.0 7.10 7.35
TM 160819C00110000 C 08/19/16 110.0 3.30 3.60
TM 160819C00115000 C 08/19/16 115.0 1.06 1.16
TM 160819C00120000 C 08/19/16 120.0 0.18 0.29
TM 160819C00125000 C 08/19/16 125.0 0.00 0.23
TM 160819C00130000 C 08/19/16 130.0 0.00 0.25
TM 160819C00135000 C 08/19/16 135.0 0.00 0.15
TM 160819C00140000 C 08/19/16 140.0 0.00 0.09
TM 160819C00145000 C 08/19/16 145.0 0.00 0.07
TM 160819C00150000 C 08/19/16 150.0 0.00 0.07
TM 160819C00155000 C 08/19/16 155.0 0.00 0.07
TM 160819P00055000 P 08/19/16 55.0 0.00 0.05
TM 160819P00060000 P 08/19/16 60.0 0.00 0.07
TM 160819P00065000 P 08/19/16 65.0 0.00 0.07
TM 160819P00070000 P 08/19/16 70.0 0.00 0.07
TM 160819P00075000 P 08/19/16 75.0 0.00 0.07
TM 160819P00080000 P 08/19/16 80.0 0.00 0.07
TM 160819P00085000 P 08/19/16 85.0 0.01 0.14
TM 160819P00090000 P 08/19/16 90.0 0.00 0.27
TM 160819P00095000 P 08/19/16 95.0 0.06 0.16
TM 160819P00100000 P 08/19/16 100.0 0.15 0.28
TM 160819P00105000 P 08/19/16 105.0 0.58 0.67
TM 160819P00110000 P 08/19/16 110.0 1.79 1.88
TM 160819P00115000 P 08/19/16 115.0 4.40 4.65
TM 160819P00120000 P 08/19/16 120.0 7.25 9.60
TM 160819P00125000 P 08/19/16 125.0 11.55 15.10
TM 160819P00130000 P 08/19/16 130.0 16.55 20.05
TM 160819P00135000 P 08/19/16 135.0 21.25 25.35
TM 160819P00140000 P 08/19/16 140.0 26.55 30.10
TM 160819P00145000 P 08/19/16 145.0 31.40 35.30
TM 160819P00150000 P 08/19/16 150.0 36.40 39.90
TM 160819P00155000 P 08/19/16 155.0 41.40 45.45
TM 160916C00055000 C 09/16/16 55.0 54.60 58.60
TM 160916C00060000 C 09/16/16 60.0 49.75 53.65
TM 160916C00065000 C 09/16/16 65.0 44.75 48.65
TM 160916C00070000 C 09/16/16 70.0 40.15 43.65
TM 160916C00075000 C 09/16/16 75.0 34.90 38.55
TM 160916C00080000 C 09/16/16 80.0 29.90 33.55
TM 160916C00085000 C 09/16/16 85.0 25.00 28.60
TM 160916C00090000 C 09/16/16 90.0 20.15 23.75
TM 160916C00095000 C 09/16/16 95.0 15.05 19.50
TM 160916C00100000 C 09/16/16 100.0 11.25 13.25
TM 160916C00105000 C 09/16/16 105.0 7.85 8.10
TM 160916C00110000 C 09/16/16 110.0 4.40 4.70
TM 160916C00115000 C 09/16/16 115.0 1.98 2.14
TM 160916C00120000 C 09/16/16 120.0 0.64 0.87
TM 160916C00125000 C 09/16/16 125.0 0.16 0.27
TM 160916C00130000 C 09/16/16 130.0 0.01 0.29
TM 160916C00135000 C 09/16/16 135.0 0.00 0.29
TM 160916C00140000 C 09/16/16 140.0 0.00 0.20
TM 160916C00145000 C 09/16/16 145.0 0.00 0.15
TM 160916C00150000 C 09/16/16 150.0 0.00 0.11
TM 160916C00155000 C 09/16/16 155.0 0.00 0.08
TM 160916C00160000 C 09/16/16 160.0 0.00 0.07
TM 160916P00055000 P 09/16/16 55.0 0.00 0.07
TM 160916P00060000 P 09/16/16 60.0 0.00 0.07
TM 160916P00065000 P 09/16/16 65.0 0.00 0.07
TM 160916P00070000 P 09/16/16 70.0 0.00 0.09
TM 160916P00075000 P 09/16/16 75.0 0.00 0.18
TM 160916P00080000 P 09/16/16 80.0 0.00 0.30
TM 160916P00085000 P 09/16/16 85.0 0.00 0.28
TM 160916P00090000 P 09/16/16 90.0 0.06 0.30
TM 160916P00095000 P 09/16/16 95.0 0.24 0.37
TM 160916P00100000 P 09/16/16 100.0 0.61 0.73
TM 160916P00105000 P 09/16/16 105.0 1.33 1.45
TM 160916P00110000 P 09/16/16 110.0 2.74 3.05
TM 160916P00115000 P 09/16/16 115.0 5.25 5.60
TM 160916P00120000 P 09/16/16 120.0 7.90 10.05
TM 160916P00125000 P 09/16/16 125.0 11.80 14.45
TM 160916P00130000 P 09/16/16 130.0 16.60 20.20
TM 160916P00135000 P 09/16/16 135.0 21.55 25.20
TM 160916P00140000 P 09/16/16 140.0 26.40 30.00
TM 160916P00145000 P 09/16/16 145.0 31.40 35.25
TM 160916P00150000 P 09/16/16 150.0 36.40 40.40
TM 160916P00155000 P 09/16/16 155.0 41.40 45.20
TM 160916P00160000 P 09/16/16 160.0 46.40 50.25
TM 161021C00055000 C 10/21/16 55.0 54.65 58.35
TM 161021C00060000 C 10/21/16 60.0 49.45 53.50
TM 161021C00065000 C 10/21/16 65.0 44.70 48.50
TM 161021C00070000 C 10/21/16 70.0 39.70 43.55
TM 161021C00075000 C 10/21/16 75.0 34.75 38.60
TM 161021C00080000 C 10/21/16 80.0 29.75 33.65
TM 161021C00085000 C 10/21/16 85.0 24.80 28.75
TM 161021C00090000 C 10/21/16 90.0 20.55 23.95
TM 161021C00095000 C 10/21/16 95.0 15.75 18.90
TM 161021C00100000 C 10/21/16 100.0 12.30 12.65
TM 161021C00105000 C 10/21/16 105.0 8.25 8.75
TM 161021C00110000 C 10/21/16 110.0 4.80 5.25
TM 161021C00115000 C 10/21/16 115.0 2.64 2.80
TM 161021C00120000 C 10/21/16 120.0 1.11 1.40
TM 161021C00125000 C 10/21/16 125.0 0.41 0.55
TM 161021C00130000 C 10/21/16 130.0 0.12 0.29
TM 161021C00135000 C 10/21/16 135.0 0.01 0.26
TM 161021C00140000 C 10/21/16 140.0 0.00 0.28
TM 161021C00145000 C 10/21/16 145.0 0.00 0.22
TM 161021C00150000 C 10/21/16 150.0 0.00 0.16
TM 161021C00155000 C 10/21/16 155.0 0.00 0.13
TM 161021C00160000 C 10/21/16 160.0 0.00 0.10
TM 161021P00055000 P 10/21/16 55.0 0.00 0.08
TM 161021P00060000 P 10/21/16 60.0 0.00 0.12
TM 161021P00065000 P 10/21/16 65.0 0.00 0.21
TM 161021P00070000 P 10/21/16 70.0 0.00 0.38
TM 161021P00075000 P 10/21/16 75.0 0.00 0.37
TM 161021P00080000 P 10/21/16 80.0 0.12 0.39
TM 161021P00085000 P 10/21/16 85.0 0.23 0.51
TM 161021P00090000 P 10/21/16 90.0 0.47 0.59
TM 161021P00095000 P 10/21/16 95.0 0.82 0.99
TM 161021P00100000 P 10/21/16 100.0 1.38 1.70
TM 161021P00105000 P 10/21/16 105.0 2.60 2.84
TM 161021P00110000 P 10/21/16 110.0 4.45 4.95
TM 161021P00115000 P 10/21/16 115.0 7.15 7.80
TM 161021P00120000 P 10/21/16 120.0 11.00 11.75
TM 161021P00125000 P 10/21/16 125.0 13.50 16.35
TM 161021P00130000 P 10/21/16 130.0 18.15 21.65
TM 161021P00135000 P 10/21/16 135.0 23.05 26.60
TM 161021P00140000 P 10/21/16 140.0 28.00 31.35
TM 161021P00145000 P 10/21/16 145.0 32.95 36.50
TM 161021P00150000 P 10/21/16 150.0 37.85 41.65
TM 161021P00155000 P 10/21/16 155.0 42.50 46.65
TM 161021P00160000 P 10/21/16 160.0 47.25 51.40
TM 170120C00050000 C 01/20/17 50.0 59.60 64.00
TM 170120C00055000 C 01/20/17 55.0 54.80 58.55
TM 170120C00060000 C 01/20/17 60.0 49.75 53.55
TM 170120C00065000 C 01/20/17 65.0 44.70 48.60
TM 170120C00070000 C 01/20/17 70.0 39.75 43.60
TM 170120C00075000 C 01/20/17 75.0 34.75 38.75
TM 170120C00080000 C 01/20/17 80.0 29.90 33.80
TM 170120C00085000 C 01/20/17 85.0 25.05 29.45
TM 170120C00090000 C 01/20/17 90.0 20.90 23.95
TM 170120C00095000 C 01/20/17 95.0 16.35 20.00
TM 170120C00100000 C 01/20/17 100.0 12.70 14.35
TM 170120C00105000 C 01/20/17 105.0 9.30 10.35
TM 170120C00110000 C 01/20/17 110.0 6.25 7.05
TM 170120C00115000 C 01/20/17 115.0 3.95 4.60
TM 170120C00120000 C 01/20/17 120.0 2.36 2.79
TM 170120C00125000 C 01/20/17 125.0 0.75 1.72
TM 170120C00130000 C 01/20/17 130.0 0.15 1.10
TM 170120C00135000 C 01/20/17 135.0 0.25 0.50
TM 170120C00140000 C 01/20/17 140.0 0.07 0.40
TM 170120C00145000 C 01/20/17 145.0 0.00 0.29
TM 170120C00150000 C 01/20/17 150.0 0.00 0.42
TM 170120C00155000 C 01/20/17 155.0 0.00 0.30
TM 170120C00160000 C 01/20/17 160.0 0.00 0.21
TM 170120C00165000 C 01/20/17 165.0 0.00 0.17
TM 170120C00170000 C 01/20/17 170.0 0.00 0.14
TM 170120C00175000 C 01/20/17 175.0 0.00 0.11
TM 170120C00180000 C 01/20/17 180.0 0.00 0.09
TM 170120C00185000 C 01/20/17 185.0 0.00 0.08
TM 170120C00190000 C 01/20/17 190.0 0.00 0.08
TM 170120C00195000 C 01/20/17 195.0 0.00 0.07
TM 170120C00200000 C 01/20/17 200.0 0.00 0.07
TM 170120P00050000 P 01/20/17 50.0 0.00 0.20
TM 170120P00055000 P 01/20/17 55.0 0.09 0.29
TM 170120P00060000 P 01/20/17 60.0 0.00 0.48
TM 170120P00065000 P 01/20/17 65.0 0.10 0.74
TM 170120P00070000 P 01/20/17 70.0 0.05 0.50
TM 170120P00075000 P 01/20/17 75.0 0.21 0.65
TM 170120P00080000 P 01/20/17 80.0 0.55 1.05
TM 170120P00085000 P 01/20/17 85.0 0.90 1.35
TM 170120P00090000 P 01/20/17 90.0 1.26 1.76
TM 170120P00095000 P 01/20/17 95.0 1.90 2.38
TM 170120P00100000 P 01/20/17 100.0 3.00 3.40
TM 170120P00105000 P 01/20/17 105.0 4.40 5.15
TM 170120P00110000 P 01/20/17 110.0 6.25 7.30
TM 170120P00115000 P 01/20/17 115.0 9.00 10.00
TM 170120P00120000 P 01/20/17 120.0 12.05 13.20
TM 170120P00125000 P 01/20/17 125.0 14.35 17.10
TM 170120P00130000 P 01/20/17 130.0 18.50 22.50
TM 170120P00135000 P 01/20/17 135.0 23.50 26.20
TM 170120P00140000 P 01/20/17 140.0 28.30 31.45
TM 170120P00145000 P 01/20/17 145.0 33.05 36.85
TM 170120P00150000 P 01/20/17 150.0 38.00 41.90
TM 170120P00155000 P 01/20/17 155.0 43.00 46.75
TM 170120P00160000 P 01/20/17 160.0 47.95 51.70
TM 170120P00165000 P 01/20/17 165.0 52.95 56.70
TM 170120P00170000 P 01/20/17 170.0 58.00 61.30
TM 170120P00175000 P 01/20/17 175.0 62.50 66.35
TM 170120P00180000 P 01/20/17 180.0 68.05 71.10
TM 170120P00185000 P 01/20/17 185.0 72.25 76.35
TM 170120P00190000 P 01/20/17 190.0 78.05 81.10
TM 170120P00195000 P 01/20/17 195.0 82.50 86.60
TM 170120P00200000 P 01/20/17 200.0 87.00 91.35

OPRA data is delayed 15 minutes.