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 (2016-07-08)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMH 161021C00020000 C 10/21/16 20.0 11.50 13.60
TMH 161021C00022500 C 10/21/16 22.5 7.50 11.40
TMH 161021C00025000 C 10/21/16 25.0 5.80 9.60
TMH 161021C00030000 C 10/21/16 30.0 2.40 3.70
TMH 161021C00035000 C 10/21/16 35.0 0.45 0.95
TMH 161021C00040000 C 10/21/16 40.0 0.00 0.40
TMH 161021C00045000 C 10/21/16 45.0 0.00 0.40
TMH 161021C00050000 C 10/21/16 50.0 0.00 0.40
TMH 161021C00055000 C 10/21/16 55.0 0.00 0.40
TMH 161021C00060000 C 10/21/16 60.0 0.00 0.40
TMH 161021C00065000 C 10/21/16 65.0 0.00 0.40
TMH 161021P00020000 P 10/21/16 20.0 0.00 0.40
TMH 161021P00022500 P 10/21/16 22.5 0.00 0.40
TMH 161021P00025000 P 10/21/16 25.0 0.00 0.40
TMH 161021P00030000 P 10/21/16 30.0 0.35 0.75
TMH 161021P00035000 P 10/21/16 35.0 2.75 3.90
TMH 161021P00040000 P 10/21/16 40.0 6.50 8.70
TMH 161021P00045000 P 10/21/16 45.0 10.60 13.80
TMH 161021P00050000 P 10/21/16 50.0 15.50 19.10
TMH 161021P00055000 P 10/21/16 55.0 20.50 24.70
TMH 161021P00060000 P 10/21/16 60.0 25.50 29.00
TMH 161021P00065000 P 10/21/16 65.0 31.70 33.50
TMH 161118C00017500 C 11/18/16 17.5 14.10 15.90
TMH 161118C00020000 C 11/18/16 20.0 10.30 14.50
TMH 161118C00022500 C 11/18/16 22.5 9.40 11.90
TMH 161118C00025000 C 11/18/16 25.0 7.10 8.90
TMH 161118C00030000 C 11/18/16 30.0 1.35 5.90
TMH 161118C00035000 C 11/18/16 35.0 0.85 1.25
TMH 161118C00040000 C 11/18/16 40.0 0.10 0.50
TMH 161118C00045000 C 11/18/16 45.0 0.00 0.45
TMH 161118C00050000 C 11/18/16 50.0 0.00 0.40
TMH 161118P00017500 P 11/18/16 17.5 0.00 0.40
TMH 161118P00020000 P 11/18/16 20.0 0.00 0.45
TMH 161118P00022500 P 11/18/16 22.5 0.05 0.40
TMH 161118P00025000 P 11/18/16 25.0 0.15 0.95
TMH 161118P00030000 P 11/18/16 30.0 0.95 1.45
TMH 161118P00035000 P 11/18/16 35.0 3.00 4.20
TMH 161118P00040000 P 11/18/16 40.0 7.10 8.40
TMH 161118P00045000 P 11/18/16 45.0 10.60 14.90
TMH 161118P00050000 P 11/18/16 50.0 16.60 18.50
TMH 170120C00022500 C 01/20/17 22.5 9.50 11.70
TMH 170120C00025000 C 01/20/17 25.0 5.90 10.10
TMH 170120C00030000 C 01/20/17 30.0 3.90 4.90
TMH 170120C00035000 C 01/20/17 35.0 1.70 1.85
TMH 170120C00040000 C 01/20/17 40.0 0.30 1.05
TMH 170120C00045000 C 01/20/17 45.0 0.10 0.50
TMH 170120C00050000 C 01/20/17 50.0 0.00 0.45
TMH 170120C00055000 C 01/20/17 55.0 0.00 0.55
TMH 170120C00060000 C 01/20/17 60.0 0.00 0.50
TMH 170120C00065000 C 01/20/17 65.0 0.00 0.50
TMH 170120P00022500 P 01/20/17 22.5 0.20 0.55
TMH 170120P00025000 P 01/20/17 25.0 0.40 1.05
TMH 170120P00030000 P 01/20/17 30.0 1.70 2.10
TMH 170120P00035000 P 01/20/17 35.0 4.20 4.90
TMH 170120P00040000 P 01/20/17 40.0 7.40 9.20
TMH 170120P00045000 P 01/20/17 45.0 12.00 13.70
TMH 170120P00050000 P 01/20/17 50.0 16.80 19.00
TMH 170120P00055000 P 01/20/17 55.0 21.70 23.70
TMH 170120P00060000 P 01/20/17 60.0 25.50 29.70
TMH 170120P00065000 P 01/20/17 65.0 31.80 33.70
TMH 170421C00017500 C 04/21/17 17.5 14.30 16.20
TMH 170421C00020000 C 04/21/17 20.0 12.00 15.20
TMH 170421C00022500 C 04/21/17 22.5 10.30 11.40
TMH 170421C00025000 C 04/21/17 25.0 6.90 11.00
TMH 170421C00030000 C 04/21/17 30.0 4.50 5.80
TMH 170421C00035000 C 04/21/17 35.0 2.35 2.95
TMH 170421C00040000 C 04/21/17 40.0 0.95 1.80
TMH 170421C00045000 C 04/21/17 45.0 0.45 1.55
TMH 170421C00050000 C 04/21/17 50.0 0.10 1.30
TMH 170421P00017500 P 04/21/17 17.5 0.05 1.00
TMH 170421P00020000 P 04/21/17 20.0 0.35 0.75
TMH 170421P00022500 P 04/21/17 22.5 0.60 1.05
TMH 170421P00025000 P 04/21/17 25.0 0.95 1.55
TMH 170421P00030000 P 04/21/17 30.0 2.40 3.10
TMH 170421P00035000 P 04/21/17 35.0 4.50 5.80
TMH 170421P00040000 P 04/21/17 40.0 7.30 10.10
TMH 170421P00045000 P 04/21/17 45.0 12.60 13.80
TMH 170421P00050000 P 04/21/17 50.0 16.90 18.80

OPRA data is delayed 15 minutes.