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 May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMO 170616C00080000 C 06/16/17 80.0 91.20 93.80
TMO 170616C00085000 C 06/16/17 85.0 86.80 89.30
TMO 170616C00090000 C 06/16/17 90.0 81.80 84.30
TMO 170616C00095000 C 06/16/17 95.0 76.80 79.30
TMO 170616C00100000 C 06/16/17 100.0 71.80 74.10
TMO 170616C00105000 C 06/16/17 105.0 65.60 68.90
TMO 170616C00110000 C 06/16/17 110.0 62.30 64.40
TMO 170616C00115000 C 06/16/17 115.0 55.90 58.30
TMO 170616C00120000 C 06/16/17 120.0 51.70 54.70
TMO 170616C00125000 C 06/16/17 125.0 47.10 48.60
TMO 170616C00130000 C 06/16/17 130.0 41.50 44.90
TMO 170616C00135000 C 06/16/17 135.0 36.70 39.60
TMO 170616C00140000 C 06/16/17 140.0 32.50 34.40
TMO 170616C00145000 C 06/16/17 145.0 27.70 28.30
TMO 170616C00150000 C 06/16/17 150.0 22.70 23.30
TMO 170616C00155000 C 06/16/17 155.0 17.80 18.40
TMO 170616C00160000 C 06/16/17 160.0 12.80 13.50
TMO 170616C00165000 C 06/16/17 165.0 8.00 8.60
TMO 170616C00170000 C 06/16/17 170.0 3.90 4.30
TMO 170616C00175000 C 06/16/17 175.0 1.15 1.35
TMO 170616C00180000 C 06/16/17 180.0 0.15 0.30
TMO 170616C00185000 C 06/16/17 185.0 0.00 0.10
TMO 170616C00190000 C 06/16/17 190.0 0.00 0.05
TMO 170616C00195000 C 06/16/17 195.0 0.00 0.05
TMO 170616C00200000 C 06/16/17 200.0 0.00 0.05
TMO 170616C00210000 C 06/16/17 210.0 0.00 0.05
TMO 170616C00220000 C 06/16/17 220.0 0.00 0.05
TMO 170616P00080000 P 06/16/17 80.0 0.00 0.05
TMO 170616P00085000 P 06/16/17 85.0 0.00 0.05
TMO 170616P00090000 P 06/16/17 90.0 0.00 0.05
TMO 170616P00095000 P 06/16/17 95.0 0.00 0.10
TMO 170616P00100000 P 06/16/17 100.0 0.00 0.05
TMO 170616P00105000 P 06/16/17 105.0 0.00 0.05
TMO 170616P00110000 P 06/16/17 110.0 0.00 0.05
TMO 170616P00115000 P 06/16/17 115.0 0.00 0.10
TMO 170616P00120000 P 06/16/17 120.0 0.00 0.05
TMO 170616P00125000 P 06/16/17 125.0 0.00 0.05
TMO 170616P00130000 P 06/16/17 130.0 0.00 0.10
TMO 170616P00135000 P 06/16/17 135.0 0.00 0.05
TMO 170616P00140000 P 06/16/17 140.0 0.00 0.05
TMO 170616P00145000 P 06/16/17 145.0 0.00 0.10
TMO 170616P00150000 P 06/16/17 150.0 0.00 0.10
TMO 170616P00155000 P 06/16/17 155.0 0.05 0.15
TMO 170616P00160000 P 06/16/17 160.0 0.15 0.25
TMO 170616P00165000 P 06/16/17 165.0 0.35 0.50
TMO 170616P00170000 P 06/16/17 170.0 1.10 1.30
TMO 170616P00175000 P 06/16/17 175.0 3.20 3.60
TMO 170616P00180000 P 06/16/17 180.0 7.10 7.70
TMO 170616P00185000 P 06/16/17 185.0 11.90 12.50
TMO 170616P00190000 P 06/16/17 190.0 17.00 17.60
TMO 170616P00195000 P 06/16/17 195.0 21.50 23.70
TMO 170616P00200000 P 06/16/17 200.0 26.50 28.40
TMO 170616P00210000 P 06/16/17 210.0 36.70 37.90
TMO 170616P00220000 P 06/16/17 220.0 46.70 49.00
TMO 170721C00125000 C 07/21/17 125.0 46.20 48.90
TMO 170721C00130000 C 07/21/17 130.0 42.10 43.30
TMO 170721C00135000 C 07/21/17 135.0 37.20 38.80
TMO 170721C00140000 C 07/21/17 140.0 32.60 33.70
TMO 170721C00145000 C 07/21/17 145.0 27.70 28.60
TMO 170721C00150000 C 07/21/17 150.0 22.90 23.50
TMO 170721C00155000 C 07/21/17 155.0 18.10 18.70
TMO 170721C00160000 C 07/21/17 160.0 13.40 13.90
TMO 170721C00165000 C 07/21/17 165.0 9.10 9.60
TMO 170721C00170000 C 07/21/17 170.0 5.40 5.80
TMO 170721C00175000 C 07/21/17 175.0 2.60 2.90
TMO 170721C00180000 C 07/21/17 180.0 0.95 1.15
TMO 170721C00185000 C 07/21/17 185.0 0.25 0.45
TMO 170721C00190000 C 07/21/17 190.0 0.00 0.15
TMO 170721C00195000 C 07/21/17 195.0 0.00 0.10
TMO 170721C00200000 C 07/21/17 200.0 0.00 0.05
TMO 170721C00210000 C 07/21/17 210.0 0.00 0.05
TMO 170721C00220000 C 07/21/17 220.0 0.00 0.05
TMO 170721C00230000 C 07/21/17 230.0 0.00 0.05
TMO 170721P00125000 P 07/21/17 125.0 0.00 0.10
TMO 170721P00130000 P 07/21/17 130.0 0.00 0.10
TMO 170721P00135000 P 07/21/17 135.0 0.00 0.15
TMO 170721P00140000 P 07/21/17 140.0 0.00 0.20
TMO 170721P00145000 P 07/21/17 145.0 0.05 0.25
TMO 170721P00150000 P 07/21/17 150.0 0.15 0.35
TMO 170721P00155000 P 07/21/17 155.0 0.30 0.50
TMO 170721P00160000 P 07/21/17 160.0 0.55 0.80
TMO 170721P00165000 P 07/21/17 165.0 1.25 1.40
TMO 170721P00170000 P 07/21/17 170.0 2.45 2.65
TMO 170721P00175000 P 07/21/17 175.0 4.60 4.90
TMO 170721P00180000 P 07/21/17 180.0 7.80 8.20
TMO 170721P00185000 P 07/21/17 185.0 12.10 12.70
TMO 170721P00190000 P 07/21/17 190.0 16.90 17.50
TMO 170721P00195000 P 07/21/17 195.0 21.90 22.50
TMO 170721P00200000 P 07/21/17 200.0 25.60 28.80
TMO 170721P00210000 P 07/21/17 210.0 35.30 38.20
TMO 170721P00220000 P 07/21/17 220.0 46.40 48.20
TMO 170721P00230000 P 07/21/17 230.0 55.60 58.50
TMO 170915C00075000 C 09/15/17 75.0 95.90 98.70
TMO 170915C00080000 C 09/15/17 80.0 90.60 94.00
TMO 170915C00085000 C 09/15/17 85.0 85.50 88.80
TMO 170915C00090000 C 09/15/17 90.0 81.30 83.50
TMO 170915C00095000 C 09/15/17 95.0 76.00 79.50
TMO 170915C00100000 C 09/15/17 100.0 71.10 73.70
TMO 170915C00105000 C 09/15/17 105.0 66.10 69.10
TMO 170915C00110000 C 09/15/17 110.0 61.10 63.60
TMO 170915C00115000 C 09/15/17 115.0 56.20 59.40
TMO 170915C00120000 C 09/15/17 120.0 51.30 53.70
TMO 170915C00125000 C 09/15/17 125.0 46.40 49.20
TMO 170915C00130000 C 09/15/17 130.0 42.30 44.30
TMO 170915C00135000 C 09/15/17 135.0 36.70 39.10
TMO 170915C00140000 C 09/15/17 140.0 33.10 34.10
TMO 170915C00145000 C 09/15/17 145.0 28.20 29.20
TMO 170915C00150000 C 09/15/17 150.0 23.90 24.50
TMO 170915C00155000 C 09/15/17 155.0 19.40 19.90
TMO 170915C00160000 C 09/15/17 160.0 15.10 15.70
TMO 170915C00165000 C 09/15/17 165.0 11.20 11.70
TMO 170915C00170000 C 09/15/17 170.0 7.80 8.20
TMO 170915C00175000 C 09/15/17 175.0 5.10 5.40
TMO 170915C00180000 C 09/15/17 180.0 3.00 3.30
TMO 170915C00185000 C 09/15/17 185.0 1.60 1.85
TMO 170915C00190000 C 09/15/17 190.0 0.75 0.95
TMO 170915C00195000 C 09/15/17 195.0 0.30 0.50
TMO 170915C00200000 C 09/15/17 200.0 0.10 0.25
TMO 170915C00210000 C 09/15/17 210.0 0.00 0.10
TMO 170915P00075000 P 09/15/17 75.0 0.00 0.05
TMO 170915P00080000 P 09/15/17 80.0 0.00 0.05
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 0.15
TMO 170915P00110000 P 09/15/17 110.0 0.00 0.15
TMO 170915P00115000 P 09/15/17 115.0 0.00 0.20
TMO 170915P00120000 P 09/15/17 120.0 0.10 0.25
TMO 170915P00125000 P 09/15/17 125.0 0.15 0.30
TMO 170915P00130000 P 09/15/17 130.0 0.20 0.40
TMO 170915P00135000 P 09/15/17 135.0 0.30 0.50
TMO 170915P00140000 P 09/15/17 140.0 0.45 0.65
TMO 170915P00145000 P 09/15/17 145.0 0.60 0.85
TMO 170915P00150000 P 09/15/17 150.0 0.90 1.15
TMO 170915P00155000 P 09/15/17 155.0 1.35 1.55
TMO 170915P00160000 P 09/15/17 160.0 2.00 2.25
TMO 170915P00165000 P 09/15/17 165.0 3.00 3.40
TMO 170915P00170000 P 09/15/17 170.0 4.60 4.90
TMO 170915P00175000 P 09/15/17 175.0 6.70 7.10
TMO 170915P00180000 P 09/15/17 180.0 9.70 10.10
TMO 170915P00185000 P 09/15/17 185.0 13.20 13.80
TMO 170915P00190000 P 09/15/17 190.0 17.40 17.90
TMO 170915P00195000 P 09/15/17 195.0 22.00 22.60
TMO 170915P00200000 P 09/15/17 200.0 25.70 27.70
TMO 170915P00210000 P 09/15/17 210.0 35.90 37.60
TMO 171215C00110000 C 12/15/17 110.0 63.00 65.00
TMO 171215C00115000 C 12/15/17 115.0 57.70 59.50
TMO 171215C00120000 C 12/15/17 120.0 53.30 55.90
TMO 171215C00125000 C 12/15/17 125.0 48.00 50.30
TMO 171215C00130000 C 12/15/17 130.0 44.00 45.10
TMO 171215C00135000 C 12/15/17 135.0 38.50 40.30
TMO 171215C00140000 C 12/15/17 140.0 33.90 35.90
TMO 171215C00145000 C 12/15/17 145.0 30.20 30.70
TMO 171215C00150000 C 12/15/17 150.0 25.30 26.30
TMO 171215C00155000 C 12/15/17 155.0 21.60 22.20
TMO 171215C00160000 C 12/15/17 160.0 17.70 18.30
TMO 171215C00165000 C 12/15/17 165.0 14.20 14.60
TMO 171215C00170000 C 12/15/17 170.0 10.90 11.30
TMO 171215C00175000 C 12/15/17 175.0 8.00 8.50
TMO 171215C00180000 C 12/15/17 180.0 5.70 6.20
TMO 171215C00185000 C 12/15/17 185.0 3.90 4.20
TMO 171215C00190000 C 12/15/17 190.0 2.45 2.75
TMO 171215C00195000 C 12/15/17 195.0 1.50 1.80
TMO 171215C00200000 C 12/15/17 200.0 0.90 1.15
TMO 171215P00110000 P 12/15/17 110.0 0.35 0.55
TMO 171215P00115000 P 12/15/17 115.0 0.40 0.65
TMO 171215P00120000 P 12/15/17 120.0 0.55 0.75
TMO 171215P00125000 P 12/15/17 125.0 0.65 0.90
TMO 171215P00130000 P 12/15/17 130.0 0.85 1.10
TMO 171215P00135000 P 12/15/17 135.0 1.10 1.35
TMO 171215P00140000 P 12/15/17 140.0 1.35 1.65
TMO 171215P00145000 P 12/15/17 145.0 1.75 2.05
TMO 171215P00150000 P 12/15/17 150.0 2.35 2.60
TMO 171215P00155000 P 12/15/17 155.0 3.10 3.40
TMO 171215P00160000 P 12/15/17 160.0 4.20 4.50
TMO 171215P00165000 P 12/15/17 165.0 5.50 5.80
TMO 171215P00170000 P 12/15/17 170.0 7.20 7.70
TMO 171215P00175000 P 12/15/17 175.0 9.40 9.70
TMO 171215P00180000 P 12/15/17 180.0 11.90 12.40
TMO 171215P00185000 P 12/15/17 185.0 15.10 15.60
TMO 171215P00190000 P 12/15/17 190.0 18.80 19.20
TMO 171215P00195000 P 12/15/17 195.0 22.80 23.40
TMO 171215P00200000 P 12/15/17 200.0 27.10 27.90
TMO 180119C00060000 C 01/19/18 60.0 110.90 114.20
TMO 180119C00065000 C 01/19/18 65.0 106.70 108.70
TMO 180119C00070000 C 01/19/18 70.0 101.60 104.30
TMO 180119C00075000 C 01/19/18 75.0 96.30 99.40
TMO 180119C00080000 C 01/19/18 80.0 91.60 94.90
TMO 180119C00085000 C 01/19/18 85.0 87.70 89.60
TMO 180119C00090000 C 01/19/18 90.0 82.10 85.20
TMO 180119C00095000 C 01/19/18 95.0 77.00 79.80
TMO 180119C00100000 C 01/19/18 100.0 72.80 74.60
TMO 180119C00105000 C 01/19/18 105.0 67.40 70.20
TMO 180119C00110000 C 01/19/18 110.0 62.90 64.60
TMO 180119C00115000 C 01/19/18 115.0 57.90 60.30
TMO 180119C00120000 C 01/19/18 120.0 53.50 54.80
TMO 180119C00125000 C 01/19/18 125.0 49.20 49.90
TMO 180119C00130000 C 01/19/18 130.0 44.40 46.30
TMO 180119C00135000 C 01/19/18 135.0 39.60 40.80
TMO 180119C00140000 C 01/19/18 140.0 35.40 35.80
TMO 180119C00145000 C 01/19/18 145.0 30.90 31.50
TMO 180119C00150000 C 01/19/18 150.0 26.60 27.20
TMO 180119C00155000 C 01/19/18 155.0 22.40 23.00
TMO 180119C00160000 C 01/19/18 160.0 18.60 19.10
TMO 180119C00165000 C 01/19/18 165.0 15.00 15.50
TMO 180119C00170000 C 01/19/18 170.0 11.80 12.30
TMO 180119C00175000 C 01/19/18 175.0 9.00 9.40
TMO 180119C00180000 C 01/19/18 180.0 6.70 7.00
TMO 180119C00185000 C 01/19/18 185.0 4.70 5.00
TMO 180119C00190000 C 01/19/18 190.0 3.20 3.60
TMO 180119C00195000 C 01/19/18 195.0 2.15 2.40
TMO 180119C00200000 C 01/19/18 200.0 1.35 1.60
TMO 180119C00210000 C 01/19/18 210.0 0.45 0.70
TMO 180119P00060000 P 01/19/18 60.0 0.00 0.10
TMO 180119P00065000 P 01/19/18 65.0 0.00 0.15
TMO 180119P00070000 P 01/19/18 70.0 0.05 0.15
TMO 180119P00075000 P 01/19/18 75.0 0.05 0.15
TMO 180119P00080000 P 01/19/18 80.0 0.05 0.25
TMO 180119P00085000 P 01/19/18 85.0 0.15 0.30
TMO 180119P00090000 P 01/19/18 90.0 0.20 0.40
TMO 180119P00095000 P 01/19/18 95.0 0.25 0.45
TMO 180119P00100000 P 01/19/18 100.0 0.40 0.55
TMO 180119P00105000 P 01/19/18 105.0 0.50 0.65
TMO 180119P00110000 P 01/19/18 110.0 0.60 0.80
TMO 180119P00115000 P 01/19/18 115.0 0.65 0.90
TMO 180119P00120000 P 01/19/18 120.0 0.80 1.05
TMO 180119P00125000 P 01/19/18 125.0 0.95 1.25
TMO 180119P00130000 P 01/19/18 130.0 1.20 1.45
TMO 180119P00135000 P 01/19/18 135.0 1.50 1.75
TMO 180119P00140000 P 01/19/18 140.0 1.85 2.10
TMO 180119P00145000 P 01/19/18 145.0 2.30 2.55
TMO 180119P00150000 P 01/19/18 150.0 3.00 3.20
TMO 180119P00155000 P 01/19/18 155.0 3.80 4.10
TMO 180119P00160000 P 01/19/18 160.0 4.90 5.20
TMO 180119P00165000 P 01/19/18 165.0 6.20 6.60
TMO 180119P00170000 P 01/19/18 170.0 8.00 8.30
TMO 180119P00175000 P 01/19/18 175.0 10.10 10.50
TMO 180119P00180000 P 01/19/18 180.0 12.70 13.10
TMO 180119P00185000 P 01/19/18 185.0 15.80 16.20
TMO 180119P00190000 P 01/19/18 190.0 19.30 19.70
TMO 180119P00195000 P 01/19/18 195.0 23.00 24.20
TMO 180119P00200000 P 01/19/18 200.0 27.50 28.60
TMO 180119P00210000 P 01/19/18 210.0 36.20 38.10
TMO 190118C00075000 C 01/18/19 75.0 97.10 101.10
TMO 190118C00080000 C 01/18/19 80.0 92.00 96.50
TMO 190118C00085000 C 01/18/19 85.0 87.10 91.90
TMO 190118C00090000 C 01/18/19 90.0 82.50 87.00
TMO 190118C00095000 C 01/18/19 95.0 78.30 81.90
TMO 190118C00100000 C 01/18/19 100.0 74.00 78.20
TMO 190118C00105000 C 01/18/19 105.0 69.90 73.50
TMO 190118C00110000 C 01/18/19 110.0 64.80 68.90
TMO 190118C00115000 C 01/18/19 115.0 61.40 64.40
TMO 190118C00120000 C 01/18/19 120.0 57.20 59.10
TMO 190118C00125000 C 01/18/19 125.0 52.80 54.90
TMO 190118C00130000 C 01/18/19 130.0 48.40 50.80
TMO 190118C00135000 C 01/18/19 135.0 44.80 46.40
TMO 190118C00140000 C 01/18/19 140.0 40.90 43.90
TMO 190118C00145000 C 01/18/19 145.0 36.80 40.00
TMO 190118C00150000 C 01/18/19 150.0 33.20 35.00
TMO 190118C00155000 C 01/18/19 155.0 29.40 31.60
TMO 190118C00160000 C 01/18/19 160.0 26.50 28.20
TMO 190118C00165000 C 01/18/19 165.0 23.30 25.10
TMO 190118C00170000 C 01/18/19 170.0 20.40 22.60
TMO 190118C00175000 C 01/18/19 175.0 17.70 19.30
TMO 190118C00180000 C 01/18/19 180.0 15.20 17.30
TMO 190118C00185000 C 01/18/19 185.0 13.10 14.50
TMO 190118C00190000 C 01/18/19 190.0 10.80 12.40
TMO 190118C00195000 C 01/18/19 195.0 9.20 10.90
TMO 190118C00200000 C 01/18/19 200.0 7.60 9.20
TMO 190118C00210000 C 01/18/19 210.0 5.10 6.00
TMO 190118C00220000 C 01/18/19 220.0 3.10 3.80
TMO 190118P00075000 P 01/18/19 75.0 0.65 1.30
TMO 190118P00080000 P 01/18/19 80.0 0.80 1.40
TMO 190118P00085000 P 01/18/19 85.0 0.95 1.50
TMO 190118P00090000 P 01/18/19 90.0 1.10 1.80
TMO 190118P00095000 P 01/18/19 95.0 1.30 1.90
TMO 190118P00100000 P 01/18/19 100.0 1.60 2.30
TMO 190118P00105000 P 01/18/19 105.0 1.85 2.55
TMO 190118P00110000 P 01/18/19 110.0 2.20 2.90
TMO 190118P00115000 P 01/18/19 115.0 2.55 3.40
TMO 190118P00120000 P 01/18/19 120.0 3.00 3.70
TMO 190118P00125000 P 01/18/19 125.0 3.60 4.30
TMO 190118P00130000 P 01/18/19 130.0 4.30 5.20
TMO 190118P00135000 P 01/18/19 135.0 5.00 5.90
TMO 190118P00140000 P 01/18/19 140.0 6.00 6.90
TMO 190118P00145000 P 01/18/19 145.0 7.30 7.80
TMO 190118P00150000 P 01/18/19 150.0 8.10 9.20
TMO 190118P00155000 P 01/18/19 155.0 9.40 10.20
TMO 190118P00160000 P 01/18/19 160.0 10.90 12.00
TMO 190118P00165000 P 01/18/19 165.0 12.30 13.70
TMO 190118P00170000 P 01/18/19 170.0 14.20 15.80
TMO 190118P00175000 P 01/18/19 175.0 16.30 18.40
TMO 190118P00180000 P 01/18/19 180.0 19.20 20.70
TMO 190118P00185000 P 01/18/19 185.0 21.80 23.40
TMO 190118P00190000 P 01/18/19 190.0 24.70 26.50
TMO 190118P00195000 P 01/18/19 195.0 27.90 29.40
TMO 190118P00200000 P 01/18/19 200.0 30.80 33.00
TMO 190118P00210000 P 01/18/19 210.0 37.50 40.30
TMO 190118P00220000 P 01/18/19 220.0 46.50 49.10

OPRA data is delayed 15 minutes.