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 (2017-03-03)Premium Content


As of Mar 1 2017 3:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TOT 170317C00027500 C 03/17/17 27.5 22.50 23.40
TOT 170317C00030000 C 03/17/17 30.0 18.20 22.10
TOT 170317C00032500 C 03/17/17 32.5 15.50 19.90
TOT 170317C00035000 C 03/17/17 35.0 13.30 17.00
TOT 170317C00037500 C 03/17/17 37.5 10.50 14.90
TOT 170317C00040000 C 03/17/17 40.0 8.30 12.00
TOT 170317C00042500 C 03/17/17 42.5 5.50 9.70
TOT 170317C00045000 C 03/17/17 45.0 5.10 5.90
TOT 170317C00047500 C 03/17/17 47.5 2.55 3.30
TOT 170317C00050000 C 03/17/17 50.0 0.85 1.00
TOT 170317C00052500 C 03/17/17 52.5 0.05 0.10
TOT 170317C00055000 C 03/17/17 55.0 0.00 0.15
TOT 170317C00057500 C 03/17/17 57.5 0.00 0.25
TOT 170317C00060000 C 03/17/17 60.0 0.00 0.15
TOT 170317C00065000 C 03/17/17 65.0 0.00 0.20
TOT 170317C00070000 C 03/17/17 70.0 0.00 0.20
TOT 170317C00075000 C 03/17/17 75.0 0.00 0.20
TOT 170317P00027500 P 03/17/17 27.5 0.00 0.25
TOT 170317P00030000 P 03/17/17 30.0 0.00 0.20
TOT 170317P00032500 P 03/17/17 32.5 0.00 0.25
TOT 170317P00035000 P 03/17/17 35.0 0.00 0.25
TOT 170317P00037500 P 03/17/17 37.5 0.00 0.25
TOT 170317P00040000 P 03/17/17 40.0 0.00 0.25
TOT 170317P00042500 P 03/17/17 42.5 0.00 0.05
TOT 170317P00045000 P 03/17/17 45.0 0.00 0.15
TOT 170317P00047500 P 03/17/17 47.5 0.10 0.20
TOT 170317P00050000 P 03/17/17 50.0 0.75 0.85
TOT 170317P00052500 P 03/17/17 52.5 2.40 3.30
TOT 170317P00055000 P 03/17/17 55.0 4.90 5.70
TOT 170317P00057500 P 03/17/17 57.5 7.30 8.40
TOT 170317P00060000 P 03/17/17 60.0 9.60 10.90
TOT 170317P00065000 P 03/17/17 65.0 14.70 15.90
TOT 170317P00070000 P 03/17/17 70.0 19.70 20.90
TOT 170317P00075000 P 03/17/17 75.0 24.70 25.80
TOT 170421C00027500 C 04/21/17 27.5 22.30 23.30
TOT 170421C00030000 C 04/21/17 30.0 18.10 22.40
TOT 170421C00032500 C 04/21/17 32.5 15.50 19.90
TOT 170421C00035000 C 04/21/17 35.0 13.10 17.30
TOT 170421C00037500 C 04/21/17 37.5 10.70 15.30
TOT 170421C00040000 C 04/21/17 40.0 8.20 11.70
TOT 170421C00042500 C 04/21/17 42.5 5.60 9.80
TOT 170421C00045000 C 04/21/17 45.0 3.20 7.00
TOT 170421C00047500 C 04/21/17 47.5 1.70 3.30
TOT 170421C00050000 C 04/21/17 50.0 1.20 1.40
TOT 170421C00052500 C 04/21/17 52.5 0.30 0.45
TOT 170421C00055000 C 04/21/17 55.0 0.00 0.15
TOT 170421C00057500 C 04/21/17 57.5 0.00 0.10
TOT 170421C00060000 C 04/21/17 60.0 0.00 0.10
TOT 170421C00065000 C 04/21/17 65.0 0.00 0.05
TOT 170421C00070000 C 04/21/17 70.0 0.00 0.05
TOT 170421C00075000 C 04/21/17 75.0 0.00 0.05
TOT 170421P00027500 P 04/21/17 27.5 0.00 0.05
TOT 170421P00030000 P 04/21/17 30.0 0.00 0.05
TOT 170421P00032500 P 04/21/17 32.5 0.00 0.05
TOT 170421P00035000 P 04/21/17 35.0 0.00 0.05
TOT 170421P00037500 P 04/21/17 37.5 0.00 0.05
TOT 170421P00040000 P 04/21/17 40.0 0.00 0.10
TOT 170421P00042500 P 04/21/17 42.5 0.00 0.10
TOT 170421P00045000 P 04/21/17 45.0 0.15 0.35
TOT 170421P00047500 P 04/21/17 47.5 0.45 0.60
TOT 170421P00050000 P 04/21/17 50.0 1.25 1.55
TOT 170421P00052500 P 04/21/17 52.5 2.85 3.20
TOT 170421P00055000 P 04/21/17 55.0 3.80 7.60
TOT 170421P00057500 P 04/21/17 57.5 5.70 9.90
TOT 170421P00060000 P 04/21/17 60.0 8.20 12.60
TOT 170421P00065000 P 04/21/17 65.0 13.00 17.50
TOT 170421P00070000 P 04/21/17 70.0 18.20 22.60
TOT 170421P00075000 P 04/21/17 75.0 24.80 25.80
TOT 170519C00025000 C 05/19/17 25.0 25.00 25.80
TOT 170519C00027500 C 05/19/17 27.5 20.60 25.00
TOT 170519C00030000 C 05/19/17 30.0 18.20 22.60
TOT 170519C00032500 C 05/19/17 32.5 15.70 20.10
TOT 170519C00035000 C 05/19/17 35.0 13.10 17.50
TOT 170519C00037500 C 05/19/17 37.5 10.50 15.00
TOT 170519C00040000 C 05/19/17 40.0 9.90 10.90
TOT 170519C00042500 C 05/19/17 42.5 5.60 10.00
TOT 170519C00045000 C 05/19/17 45.0 5.20 6.20
TOT 170519C00047500 C 05/19/17 47.5 3.30 3.80
TOT 170519C00050000 C 05/19/17 50.0 1.80 2.00
TOT 170519C00052500 C 05/19/17 52.5 0.75 0.95
TOT 170519C00055000 C 05/19/17 55.0 0.25 0.45
TOT 170519C00060000 C 05/19/17 60.0 0.00 0.10
TOT 170519C00065000 C 05/19/17 65.0 0.00 0.10
TOT 170519C00070000 C 05/19/17 70.0 0.00 0.10
TOT 170519P00025000 P 05/19/17 25.0 0.00 0.05
TOT 170519P00027500 P 05/19/17 27.5 0.00 0.10
TOT 170519P00030000 P 05/19/17 30.0 0.00 0.05
TOT 170519P00032500 P 05/19/17 32.5 0.00 0.10
TOT 170519P00035000 P 05/19/17 35.0 0.00 0.10
TOT 170519P00037500 P 05/19/17 37.5 0.05 0.15
TOT 170519P00040000 P 05/19/17 40.0 0.10 0.30
TOT 170519P00042500 P 05/19/17 42.5 0.25 0.40
TOT 170519P00045000 P 05/19/17 45.0 0.50 0.60
TOT 170519P00047500 P 05/19/17 47.5 1.00 1.15
TOT 170519P00050000 P 05/19/17 50.0 1.90 2.10
TOT 170519P00052500 P 05/19/17 52.5 3.30 3.80
TOT 170519P00055000 P 05/19/17 55.0 5.10 6.10
TOT 170519P00060000 P 05/19/17 60.0 8.00 12.20
TOT 170519P00065000 P 05/19/17 65.0 12.70 17.10
TOT 170519P00070000 P 05/19/17 70.0 19.60 21.00
TOT 170818C00025000 C 08/18/17 25.0 24.80 26.10
TOT 170818C00027500 C 08/18/17 27.5 20.50 24.80
TOT 170818C00030000 C 08/18/17 30.0 18.10 22.40
TOT 170818C00032500 C 08/18/17 32.5 15.60 20.10
TOT 170818C00035000 C 08/18/17 35.0 13.10 17.30
TOT 170818C00037500 C 08/18/17 37.5 10.60 15.00
TOT 170818C00040000 C 08/18/17 40.0 8.40 12.60
TOT 170818C00042500 C 08/18/17 42.5 6.40 9.50
TOT 170818C00045000 C 08/18/17 45.0 5.70 6.10
TOT 170818C00047500 C 08/18/17 47.5 3.90 4.30
TOT 170818C00050000 C 08/18/17 50.0 2.50 2.80
TOT 170818C00052500 C 08/18/17 52.5 1.35 1.75
TOT 170818C00055000 C 08/18/17 55.0 0.70 0.90
TOT 170818C00057500 C 08/18/17 57.5 0.30 0.60
TOT 170818C00060000 C 08/18/17 60.0 0.10 0.25
TOT 170818C00065000 C 08/18/17 65.0 0.00 0.10
TOT 170818C00070000 C 08/18/17 70.0 0.00 0.10
TOT 170818P00025000 P 08/18/17 25.0 0.00 0.10
TOT 170818P00027500 P 08/18/17 27.5 0.00 0.10
TOT 170818P00030000 P 08/18/17 30.0 0.00 0.15
TOT 170818P00032500 P 08/18/17 32.5 0.00 0.25
TOT 170818P00035000 P 08/18/17 35.0 0.05 0.25
TOT 170818P00037500 P 08/18/17 37.5 0.25 0.50
TOT 170818P00040000 P 08/18/17 40.0 0.45 0.65
TOT 170818P00042500 P 08/18/17 42.5 0.70 1.00
TOT 170818P00045000 P 08/18/17 45.0 1.20 1.40
TOT 170818P00047500 P 08/18/17 47.5 1.90 2.20
TOT 170818P00050000 P 08/18/17 50.0 2.95 3.20
TOT 170818P00052500 P 08/18/17 52.5 4.20 4.80
TOT 170818P00055000 P 08/18/17 55.0 6.10 6.60
TOT 170818P00057500 P 08/18/17 57.5 7.20 10.70
TOT 170818P00060000 P 08/18/17 60.0 10.10 11.70
TOT 170818P00065000 P 08/18/17 65.0 14.90 16.50
TOT 170818P00070000 P 08/18/17 70.0 19.90 21.50
TOT 180119C00022500 C 01/19/18 22.5 27.30 28.40
TOT 180119C00025000 C 01/19/18 25.0 23.10 27.70
TOT 180119C00027500 C 01/19/18 27.5 20.50 25.20
TOT 180119C00030000 C 01/19/18 30.0 19.80 21.20
TOT 180119C00032500 C 01/19/18 32.5 15.60 20.20
TOT 180119C00035000 C 01/19/18 35.0 14.80 16.10
TOT 180119C00037500 C 01/19/18 37.5 12.30 13.70
TOT 180119C00040000 C 01/19/18 40.0 9.60 11.50
TOT 180119C00042500 C 01/19/18 42.5 7.40 9.40
TOT 180119C00045000 C 01/19/18 45.0 6.20 7.00
TOT 180119C00047500 C 01/19/18 47.5 4.40 5.30
TOT 180119C00050000 C 01/19/18 50.0 3.10 3.80
TOT 180119C00052500 C 01/19/18 52.5 2.00 2.85
TOT 180119C00055000 C 01/19/18 55.0 1.20 1.65
TOT 180119C00057500 C 01/19/18 57.5 0.70 1.10
TOT 180119C00060000 C 01/19/18 60.0 0.40 0.90
TOT 180119C00065000 C 01/19/18 65.0 0.05 0.25
TOT 180119C00070000 C 01/19/18 70.0 0.00 0.15
TOT 180119C00075000 C 01/19/18 75.0 0.00 0.10
TOT 180119P00022500 P 01/19/18 22.5 0.05 0.15
TOT 180119P00025000 P 01/19/18 25.0 0.05 0.20
TOT 180119P00027500 P 01/19/18 27.5 0.10 0.30
TOT 180119P00030000 P 01/19/18 30.0 0.10 0.45
TOT 180119P00032500 P 01/19/18 32.5 0.30 0.60
TOT 180119P00035000 P 01/19/18 35.0 0.45 0.80
TOT 180119P00037500 P 01/19/18 37.5 0.70 1.10
TOT 180119P00040000 P 01/19/18 40.0 1.05 1.55
TOT 180119P00042500 P 01/19/18 42.5 1.55 2.00
TOT 180119P00045000 P 01/19/18 45.0 2.20 2.65
TOT 180119P00047500 P 01/19/18 47.5 3.10 3.90
TOT 180119P00050000 P 01/19/18 50.0 4.20 5.10
TOT 180119P00052500 P 01/19/18 52.5 5.70 6.50
TOT 180119P00055000 P 01/19/18 55.0 7.20 8.30
TOT 180119P00057500 P 01/19/18 57.5 9.10 10.30
TOT 180119P00060000 P 01/19/18 60.0 10.30 13.50
TOT 180119P00065000 P 01/19/18 65.0 14.90 18.10
TOT 180119P00070000 P 01/19/18 70.0 19.00 23.60
TOT 180119P00075000 P 01/19/18 75.0 24.20 28.20
TOT 190118C00025000 C 01/18/19 25.0 23.20 26.30
TOT 190118C00027500 C 01/18/19 27.5 20.60 25.30
TOT 190118C00030000 C 01/18/19 30.0 18.10 22.80
TOT 190118C00032500 C 01/18/19 32.5 15.60 20.30
TOT 190118C00035000 C 01/18/19 35.0 14.30 16.30
TOT 190118C00037500 C 01/18/19 37.5 11.40 14.60
TOT 190118C00040000 C 01/18/19 40.0 8.60 12.90
TOT 190118C00042500 C 01/18/19 42.5 8.70 9.40
TOT 190118C00045000 C 01/18/19 45.0 6.90 8.10
TOT 190118C00047500 C 01/18/19 47.5 5.40 6.60
TOT 190118C00050000 C 01/18/19 50.0 4.20 5.40
TOT 190118C00052500 C 01/18/19 52.5 3.10 4.30
TOT 190118C00055000 C 01/18/19 55.0 2.20 3.00
TOT 190118C00057500 C 01/18/19 57.5 1.60 2.60
TOT 190118C00060000 C 01/18/19 60.0 1.15 2.00
TOT 190118C00065000 C 01/18/19 65.0 0.65 1.00
TOT 190118C00070000 C 01/18/19 70.0 0.15 0.65
TOT 190118P00025000 P 01/18/19 25.0 0.30 0.75
TOT 190118P00027500 P 01/18/19 27.5 0.60 0.75
TOT 190118P00030000 P 01/18/19 30.0 0.80 1.30
TOT 190118P00032500 P 01/18/19 32.5 1.05 1.70
TOT 190118P00035000 P 01/18/19 35.0 1.45 2.15
TOT 190118P00037500 P 01/18/19 37.5 1.95 2.70
TOT 190118P00040000 P 01/18/19 40.0 2.60 3.20
TOT 190118P00042500 P 01/18/19 42.5 3.30 4.30
TOT 190118P00045000 P 01/18/19 45.0 4.20 5.20
TOT 190118P00047500 P 01/18/19 47.5 5.30 6.40
TOT 190118P00050000 P 01/18/19 50.0 6.60 7.70
TOT 190118P00052500 P 01/18/19 52.5 7.90 9.20
TOT 190118P00055000 P 01/18/19 55.0 9.40 10.90
TOT 190118P00057500 P 01/18/19 57.5 11.10 12.70
TOT 190118P00060000 P 01/18/19 60.0 12.90 14.70
TOT 190118P00065000 P 01/18/19 65.0 16.50 19.70
TOT 190118P00070000 P 01/18/19 70.0 20.20 24.60

OPRA data is delayed 15 minutes.