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 (2017-05-19)Premium Content


As of Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 170818C00090000 C 08/18/17 90.0 91.70 93.80
TMO 170818C00095000 C 08/18/17 95.0 86.70 87.70
TMO 170818C00100000 C 08/18/17 100.0 81.80 83.00
TMO 170818C00105000 C 08/18/17 105.0 76.50 77.70
TMO 170818C00110000 C 08/18/17 110.0 71.60 72.70
TMO 170818C00115000 C 08/18/17 115.0 66.90 67.60
TMO 170818C00120000 C 08/18/17 120.0 61.80 63.00
TMO 170818C00125000 C 08/18/17 125.0 56.80 57.70
TMO 170818C00130000 C 08/18/17 130.0 51.90 52.90
TMO 170818C00135000 C 08/18/17 135.0 46.90 47.80
TMO 170818C00140000 C 08/18/17 140.0 41.90 43.00
TMO 170818C00145000 C 08/18/17 145.0 36.90 38.00
TMO 170818C00150000 C 08/18/17 150.0 31.90 33.10
TMO 170818C00155000 C 08/18/17 155.0 26.40 29.10
TMO 170818C00160000 C 08/18/17 160.0 22.30 23.00
TMO 170818C00165000 C 08/18/17 165.0 17.20 18.20
TMO 170818C00170000 C 08/18/17 170.0 12.80 13.80
TMO 170818C00175000 C 08/18/17 175.0 8.60 9.50
TMO 170818C00180000 C 08/18/17 180.0 4.90 5.40
TMO 170818C00185000 C 08/18/17 185.0 2.35 2.85
TMO 170818C00190000 C 08/18/17 190.0 0.85 1.10
TMO 170818C00195000 C 08/18/17 195.0 0.20 0.40
TMO 170818C00200000 C 08/18/17 200.0 0.00 0.15
TMO 170818C00210000 C 08/18/17 210.0 0.00 0.10
TMO 170818C00220000 C 08/18/17 220.0 0.00 0.05
TMO 170818C00230000 C 08/18/17 230.0 0.00 0.05
TMO 170818C00240000 C 08/18/17 240.0 0.00 0.05
TMO 170818C00250000 C 08/18/17 250.0 0.00 0.05
TMO 170818C00260000 C 08/18/17 260.0 0.00 0.05
TMO 170818P00090000 P 08/18/17 90.0 0.00 0.10
TMO 170818P00095000 P 08/18/17 95.0 0.00 0.10
TMO 170818P00100000 P 08/18/17 100.0 0.00 0.10
TMO 170818P00105000 P 08/18/17 105.0 0.00 0.10
TMO 170818P00110000 P 08/18/17 110.0 0.00 0.10
TMO 170818P00115000 P 08/18/17 115.0 0.00 0.15
TMO 170818P00120000 P 08/18/17 120.0 0.00 0.15
TMO 170818P00125000 P 08/18/17 125.0 0.00 0.15
TMO 170818P00130000 P 08/18/17 130.0 0.00 0.15
TMO 170818P00135000 P 08/18/17 135.0 0.00 0.15
TMO 170818P00140000 P 08/18/17 140.0 0.00 0.20
TMO 170818P00145000 P 08/18/17 145.0 0.05 0.20
TMO 170818P00150000 P 08/18/17 150.0 0.05 0.20
TMO 170818P00155000 P 08/18/17 155.0 0.10 0.25
TMO 170818P00160000 P 08/18/17 160.0 0.20 0.35
TMO 170818P00165000 P 08/18/17 165.0 0.40 0.55
TMO 170818P00170000 P 08/18/17 170.0 0.70 0.90
TMO 170818P00175000 P 08/18/17 175.0 1.40 1.70
TMO 170818P00180000 P 08/18/17 180.0 2.70 3.10
TMO 170818P00185000 P 08/18/17 185.0 5.00 5.40
TMO 170818P00190000 P 08/18/17 190.0 8.40 9.00
TMO 170818P00195000 P 08/18/17 195.0 12.30 13.40
TMO 170818P00200000 P 08/18/17 200.0 17.30 18.30
TMO 170818P00210000 P 08/18/17 210.0 27.20 28.30
TMO 170818P00220000 P 08/18/17 220.0 37.20 38.30
TMO 170818P00230000 P 08/18/17 230.0 47.30 48.60
TMO 170818P00240000 P 08/18/17 240.0 57.50 58.30
TMO 170818P00250000 P 08/18/17 250.0 67.30 68.50
TMO 170818P00260000 P 08/18/17 260.0 77.10 78.30
TMO 170915C00075000 C 09/15/17 75.0 106.60 108.90
TMO 170915C00080000 C 09/15/17 80.0 101.80 102.80
TMO 170915C00085000 C 09/15/17 85.0 96.40 97.90
TMO 170915C00090000 C 09/15/17 90.0 91.70 92.70
TMO 170915C00095000 C 09/15/17 95.0 86.90 89.00
TMO 170915C00100000 C 09/15/17 100.0 81.70 82.90
TMO 170915C00105000 C 09/15/17 105.0 76.60 78.90
TMO 170915C00110000 C 09/15/17 110.0 71.90 72.90
TMO 170915C00115000 C 09/15/17 115.0 66.80 69.00
TMO 170915C00120000 C 09/15/17 120.0 62.10 63.60
TMO 170915C00125000 C 09/15/17 125.0 57.00 58.00
TMO 170915C00130000 C 09/15/17 130.0 51.90 54.00
TMO 170915C00135000 C 09/15/17 135.0 46.80 49.00
TMO 170915C00140000 C 09/15/17 140.0 42.00 43.90
TMO 170915C00145000 C 09/15/17 145.0 37.20 38.10
TMO 170915C00150000 C 09/15/17 150.0 32.20 33.20
TMO 170915C00155000 C 09/15/17 155.0 26.40 28.40
TMO 170915C00160000 C 09/15/17 160.0 22.70 23.40
TMO 170915C00165000 C 09/15/17 165.0 18.00 19.00
TMO 170915C00170000 C 09/15/17 170.0 13.80 14.60
TMO 170915C00175000 C 09/15/17 175.0 9.60 10.60
TMO 170915C00180000 C 09/15/17 180.0 6.10 6.50
TMO 170915C00185000 C 09/15/17 185.0 3.30 3.70
TMO 170915C00190000 C 09/15/17 190.0 1.60 2.00
TMO 170915C00195000 C 09/15/17 195.0 0.65 0.95
TMO 170915C00200000 C 09/15/17 200.0 0.20 0.40
TMO 170915C00210000 C 09/15/17 210.0 0.00 0.15
TMO 170915P00075000 P 09/15/17 75.0 0.00 0.10
TMO 170915P00080000 P 09/15/17 80.0 0.00 0.10
TMO 170915P00085000 P 09/15/17 85.0 0.00 0.10
TMO 170915P00090000 P 09/15/17 90.0 0.00 0.10
TMO 170915P00095000 P 09/15/17 95.0 0.00 0.10
TMO 170915P00100000 P 09/15/17 100.0 0.00 0.10
TMO 170915P00105000 P 09/15/17 105.0 0.00 0.10
TMO 170915P00110000 P 09/15/17 110.0 0.00 0.10
TMO 170915P00115000 P 09/15/17 115.0 0.00 0.10
TMO 170915P00120000 P 09/15/17 120.0 0.00 0.15
TMO 170915P00125000 P 09/15/17 125.0 0.00 0.20
TMO 170915P00130000 P 09/15/17 130.0 0.00 0.20
TMO 170915P00135000 P 09/15/17 135.0 0.00 0.20
TMO 170915P00140000 P 09/15/17 140.0 0.00 0.25
TMO 170915P00145000 P 09/15/17 145.0 0.10 0.35
TMO 170915P00150000 P 09/15/17 150.0 0.25 0.40
TMO 170915P00155000 P 09/15/17 155.0 0.35 0.55
TMO 170915P00160000 P 09/15/17 160.0 0.55 0.75
TMO 170915P00165000 P 09/15/17 165.0 0.85 1.10
TMO 170915P00170000 P 09/15/17 170.0 1.35 1.65
TMO 170915P00175000 P 09/15/17 175.0 2.25 2.60
TMO 170915P00180000 P 09/15/17 180.0 3.70 4.10
TMO 170915P00185000 P 09/15/17 185.0 6.00 6.40
TMO 170915P00190000 P 09/15/17 190.0 8.90 9.60
TMO 170915P00195000 P 09/15/17 195.0 13.00 13.70
TMO 170915P00200000 P 09/15/17 200.0 17.20 18.60
TMO 170915P00210000 P 09/15/17 210.0 27.20 28.50
TMO 171215C00110000 C 12/15/17 110.0 72.10 73.20
TMO 171215C00115000 C 12/15/17 115.0 67.30 68.20
TMO 171215C00120000 C 12/15/17 120.0 62.30 63.40
TMO 171215C00125000 C 12/15/17 125.0 57.20 58.50
TMO 171215C00130000 C 12/15/17 130.0 52.50 53.60
TMO 171215C00135000 C 12/15/17 135.0 47.60 49.50
TMO 171215C00140000 C 12/15/17 140.0 42.80 43.80
TMO 171215C00145000 C 12/15/17 145.0 38.10 39.00
TMO 171215C00150000 C 12/15/17 150.0 33.50 34.60
TMO 171215C00155000 C 12/15/17 155.0 28.60 29.80
TMO 171215C00160000 C 12/15/17 160.0 24.40 25.20
TMO 171215C00165000 C 12/15/17 165.0 20.10 20.80
TMO 171215C00170000 C 12/15/17 170.0 16.10 16.80
TMO 171215C00175000 C 12/15/17 175.0 12.50 13.00
TMO 171215C00180000 C 12/15/17 180.0 9.30 9.70
TMO 171215C00185000 C 12/15/17 185.0 6.60 6.90
TMO 171215C00190000 C 12/15/17 190.0 4.40 4.70
TMO 171215C00195000 C 12/15/17 195.0 2.70 3.10
TMO 171215C00200000 C 12/15/17 200.0 1.65 1.85
TMO 171215P00110000 P 12/15/17 110.0 0.15 0.40
TMO 171215P00115000 P 12/15/17 115.0 0.20 0.45
TMO 171215P00120000 P 12/15/17 120.0 0.15 0.50
TMO 171215P00125000 P 12/15/17 125.0 0.35 0.60
TMO 171215P00130000 P 12/15/17 130.0 0.30 0.70
TMO 171215P00135000 P 12/15/17 135.0 0.50 0.80
TMO 171215P00140000 P 12/15/17 140.0 0.60 0.95
TMO 171215P00145000 P 12/15/17 145.0 0.65 1.15
TMO 171215P00150000 P 12/15/17 150.0 1.10 1.40
TMO 171215P00155000 P 12/15/17 155.0 1.40 1.70
TMO 171215P00160000 P 12/15/17 160.0 1.90 2.20
TMO 171215P00165000 P 12/15/17 165.0 2.60 2.85
TMO 171215P00170000 P 12/15/17 170.0 3.50 3.90
TMO 171215P00175000 P 12/15/17 175.0 4.70 5.20
TMO 171215P00180000 P 12/15/17 180.0 6.50 6.90
TMO 171215P00185000 P 12/15/17 185.0 8.50 9.10
TMO 171215P00190000 P 12/15/17 190.0 11.50 12.00
TMO 171215P00195000 P 12/15/17 195.0 14.70 15.30
TMO 171215P00200000 P 12/15/17 200.0 18.60 19.40
TMO 180119C00060000 C 01/19/18 60.0 120.20 124.60
TMO 180119C00065000 C 01/19/18 65.0 115.10 119.40
TMO 180119C00070000 C 01/19/18 70.0 110.20 114.40
TMO 180119C00075000 C 01/19/18 75.0 105.10 109.30
TMO 180119C00080000 C 01/19/18 80.0 100.40 104.60
TMO 180119C00085000 C 01/19/18 85.0 95.40 99.60
TMO 180119C00090000 C 01/19/18 90.0 90.30 94.70
TMO 180119C00095000 C 01/19/18 95.0 85.30 89.50
TMO 180119C00100000 C 01/19/18 100.0 80.60 84.80
TMO 180119C00105000 C 01/19/18 105.0 75.50 79.80
TMO 180119C00110000 C 01/19/18 110.0 70.60 75.00
TMO 180119C00115000 C 01/19/18 115.0 65.80 70.10
TMO 180119C00120000 C 01/19/18 120.0 61.00 65.20
TMO 180119C00125000 C 01/19/18 125.0 56.00 60.30
TMO 180119C00130000 C 01/19/18 130.0 51.10 55.50
TMO 180119C00135000 C 01/19/18 135.0 46.20 50.20
TMO 180119C00140000 C 01/19/18 140.0 41.40 45.20
TMO 180119C00145000 C 01/19/18 145.0 36.80 40.80
TMO 180119C00150000 C 01/19/18 150.0 34.10 34.90
TMO 180119C00155000 C 01/19/18 155.0 28.40 30.40
TMO 180119C00160000 C 01/19/18 160.0 24.90 26.10
TMO 180119C00165000 C 01/19/18 165.0 20.00 21.70
TMO 180119C00170000 C 01/19/18 170.0 17.00 17.80
TMO 180119C00175000 C 01/19/18 175.0 13.40 14.10
TMO 180119C00180000 C 01/19/18 180.0 10.30 10.90
TMO 180119C00185000 C 01/19/18 185.0 7.60 8.10
TMO 180119C00190000 C 01/19/18 190.0 5.30 5.70
TMO 180119C00195000 C 01/19/18 195.0 3.60 3.90
TMO 180119C00200000 C 01/19/18 200.0 2.30 2.60
TMO 180119C00210000 C 01/19/18 210.0 0.80 1.05
TMO 180119P00060000 P 01/19/18 60.0 0.00 0.05
TMO 180119P00065000 P 01/19/18 65.0 0.00 0.05
TMO 180119P00070000 P 01/19/18 70.0 0.00 0.15
TMO 180119P00075000 P 01/19/18 75.0 0.00 0.25
TMO 180119P00080000 P 01/19/18 80.0 0.05 0.25
TMO 180119P00085000 P 01/19/18 85.0 0.05 0.30
TMO 180119P00090000 P 01/19/18 90.0 0.05 0.35
TMO 180119P00095000 P 01/19/18 95.0 0.10 0.30
TMO 180119P00100000 P 01/19/18 100.0 0.15 0.40
TMO 180119P00105000 P 01/19/18 105.0 0.25 0.50
TMO 180119P00110000 P 01/19/18 110.0 0.35 0.50
TMO 180119P00115000 P 01/19/18 115.0 0.35 0.60
TMO 180119P00120000 P 01/19/18 120.0 0.45 0.65
TMO 180119P00125000 P 01/19/18 125.0 0.50 0.75
TMO 180119P00130000 P 01/19/18 130.0 0.65 0.90
TMO 180119P00135000 P 01/19/18 135.0 0.80 1.05
TMO 180119P00140000 P 01/19/18 140.0 0.90 1.20
TMO 180119P00145000 P 01/19/18 145.0 1.15 1.45
TMO 180119P00150000 P 01/19/18 150.0 1.50 1.75
TMO 180119P00155000 P 01/19/18 155.0 1.85 2.20
TMO 180119P00160000 P 01/19/18 160.0 2.30 2.75
TMO 180119P00165000 P 01/19/18 165.0 3.10 3.60
TMO 180119P00170000 P 01/19/18 170.0 4.20 4.60
TMO 180119P00175000 P 01/19/18 175.0 5.60 6.00
TMO 180119P00180000 P 01/19/18 180.0 7.30 7.80
TMO 180119P00185000 P 01/19/18 185.0 9.50 10.10
TMO 180119P00190000 P 01/19/18 190.0 12.20 12.70
TMO 180119P00195000 P 01/19/18 195.0 15.50 16.10
TMO 180119P00200000 P 01/19/18 200.0 18.90 20.00
TMO 180119P00210000 P 01/19/18 210.0 26.90 29.30
TMO 190118C00075000 C 01/18/19 75.0 106.50 111.50
TMO 190118C00080000 C 01/18/19 80.0 101.50 106.50
TMO 190118C00085000 C 01/18/19 85.0 97.00 102.00
TMO 190118C00090000 C 01/18/19 90.0 92.50 97.50
TMO 190118C00095000 C 01/18/19 95.0 87.50 92.50
TMO 190118C00100000 C 01/18/19 100.0 83.00 88.00
TMO 190118C00105000 C 01/18/19 105.0 78.60 83.50
TMO 190118C00110000 C 01/18/19 110.0 74.00 79.00
TMO 190118C00115000 C 01/18/19 115.0 69.50 74.50
TMO 190118C00120000 C 01/18/19 120.0 65.00 70.00
TMO 190118C00125000 C 01/18/19 125.0 60.50 65.50
TMO 190118C00130000 C 01/18/19 130.0 56.90 60.20
TMO 190118C00135000 C 01/18/19 135.0 52.60 55.70
TMO 190118C00140000 C 01/18/19 140.0 48.40 51.50
TMO 190118C00145000 C 01/18/19 145.0 44.40 47.30
TMO 190118C00150000 C 01/18/19 150.0 40.40 44.30
TMO 190118C00155000 C 01/18/19 155.0 36.70 40.50
TMO 190118C00160000 C 01/18/19 160.0 33.00 35.70
TMO 190118C00165000 C 01/18/19 165.0 29.50 33.50
TMO 190118C00170000 C 01/18/19 170.0 26.70 28.60
TMO 190118C00175000 C 01/18/19 175.0 23.70 25.40
TMO 190118C00180000 C 01/18/19 180.0 20.70 22.50
TMO 190118C00185000 C 01/18/19 185.0 18.00 19.70
TMO 190118C00190000 C 01/18/19 190.0 15.40 17.10
TMO 190118C00195000 C 01/18/19 195.0 13.00 14.80
TMO 190118C00200000 C 01/18/19 200.0 10.90 12.70
TMO 190118C00210000 C 01/18/19 210.0 7.80 9.10
TMO 190118C00220000 C 01/18/19 220.0 5.40 6.40
TMO 190118C00230000 C 01/18/19 230.0 3.40 4.40
TMO 190118C00240000 C 01/18/19 240.0 2.20 2.95
TMO 190118P00075000 P 01/18/19 75.0 0.65 1.45
TMO 190118P00080000 P 01/18/19 80.0 0.80 1.50
TMO 190118P00085000 P 01/18/19 85.0 0.95 1.65
TMO 190118P00090000 P 01/18/19 90.0 1.15 1.80
TMO 190118P00095000 P 01/18/19 95.0 1.05 2.20
TMO 190118P00100000 P 01/18/19 100.0 1.50 2.35
TMO 190118P00105000 P 01/18/19 105.0 1.75 2.50
TMO 190118P00110000 P 01/18/19 110.0 2.00 2.80
TMO 190118P00115000 P 01/18/19 115.0 2.30 3.10
TMO 190118P00120000 P 01/18/19 120.0 2.65 3.50
TMO 190118P00125000 P 01/18/19 125.0 3.10 5.20
TMO 190118P00130000 P 01/18/19 130.0 3.60 4.40
TMO 190118P00135000 P 01/18/19 135.0 3.70 5.10
TMO 190118P00140000 P 01/18/19 140.0 4.90 5.60
TMO 190118P00145000 P 01/18/19 145.0 5.50 6.40
TMO 190118P00150000 P 01/18/19 150.0 6.40 7.30
TMO 190118P00155000 P 01/18/19 155.0 7.40 8.50
TMO 190118P00160000 P 01/18/19 160.0 8.60 9.70
TMO 190118P00165000 P 01/18/19 165.0 10.20 11.00
TMO 190118P00170000 P 01/18/19 170.0 11.60 12.80
TMO 190118P00175000 P 01/18/19 175.0 13.40 14.40
TMO 190118P00180000 P 01/18/19 180.0 15.50 16.90
TMO 190118P00185000 P 01/18/19 185.0 17.70 18.80
TMO 190118P00190000 P 01/18/19 190.0 20.00 21.30
TMO 190118P00195000 P 01/18/19 195.0 22.80 24.00
TMO 190118P00200000 P 01/18/19 200.0 25.40 27.10
TMO 190118P00210000 P 01/18/19 210.0 31.80 34.10
TMO 190118P00220000 P 01/18/19 220.0 39.10 43.00
TMO 190118P00230000 P 01/18/19 230.0 47.30 51.00
TMO 190118P00240000 P 01/18/19 240.0 56.00 61.00

OPRA data is delayed 15 minutes.


© 2017 Value Line, Inc. All Rights Reserved