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 (2016-06-24)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TPX 160819C00030000 C 08/19/16 30.0 44.10 46.20
TPX 160819C00035000 C 08/19/16 35.0 38.90 41.20
TPX 160819C00040000 C 08/19/16 40.0 34.00 36.00
TPX 160819C00045000 C 08/19/16 45.0 28.90 31.00
TPX 160819C00050000 C 08/19/16 50.0 24.60 26.00
TPX 160819C00055000 C 08/19/16 55.0 20.40 20.90
TPX 160819C00060000 C 08/19/16 60.0 15.40 15.90
TPX 160819C00065000 C 08/19/16 65.0 10.40 11.00
TPX 160819C00070000 C 08/19/16 70.0 5.80 6.30
TPX 160819C00075000 C 08/19/16 75.0 2.20 2.35
TPX 160819C00080000 C 08/19/16 80.0 0.45 0.55
TPX 160819C00085000 C 08/19/16 85.0 0.00 0.15
TPX 160819P00030000 P 08/19/16 30.0 0.00 0.05
TPX 160819P00035000 P 08/19/16 35.0 0.00 0.05
TPX 160819P00040000 P 08/19/16 40.0 0.00 0.05
TPX 160819P00045000 P 08/19/16 45.0 0.00 0.05
TPX 160819P00050000 P 08/19/16 50.0 0.00 0.05
TPX 160819P00055000 P 08/19/16 55.0 0.00 0.10
TPX 160819P00060000 P 08/19/16 60.0 0.00 0.10
TPX 160819P00065000 P 08/19/16 65.0 0.05 0.15
TPX 160819P00070000 P 08/19/16 70.0 0.35 0.45
TPX 160819P00075000 P 08/19/16 75.0 1.65 1.80
TPX 160819P00080000 P 08/19/16 80.0 4.70 5.10
TPX 160819P00085000 P 08/19/16 85.0 8.80 10.20
TPX 160916C00030000 C 09/16/16 30.0 43.90 46.10
TPX 160916C00035000 C 09/16/16 35.0 38.70 41.40
TPX 160916C00040000 C 09/16/16 40.0 34.00 36.00
TPX 160916C00045000 C 09/16/16 45.0 29.00 31.30
TPX 160916C00050000 C 09/16/16 50.0 25.40 25.90
TPX 160916C00055000 C 09/16/16 55.0 19.50 21.00
TPX 160916C00060000 C 09/16/16 60.0 15.50 15.90
TPX 160916C00065000 C 09/16/16 65.0 10.80 11.30
TPX 160916C00070000 C 09/16/16 70.0 6.60 7.00
TPX 160916C00075000 C 09/16/16 75.0 3.30 3.50
TPX 160916C00080000 C 09/16/16 80.0 1.30 1.40
TPX 160916C00085000 C 09/16/16 85.0 0.35 0.50
TPX 160916C00090000 C 09/16/16 90.0 0.05 0.20
TPX 160916P00030000 P 09/16/16 30.0 0.00 0.05
TPX 160916P00035000 P 09/16/16 35.0 0.00 0.05
TPX 160916P00040000 P 09/16/16 40.0 0.00 0.05
TPX 160916P00045000 P 09/16/16 45.0 0.00 0.05
TPX 160916P00050000 P 09/16/16 50.0 0.00 0.10
TPX 160916P00055000 P 09/16/16 55.0 0.00 0.10
TPX 160916P00060000 P 09/16/16 60.0 0.10 0.20
TPX 160916P00065000 P 09/16/16 65.0 0.40 0.45
TPX 160916P00070000 P 09/16/16 70.0 1.10 1.20
TPX 160916P00075000 P 09/16/16 75.0 2.75 2.85
TPX 160916P00080000 P 09/16/16 80.0 5.30 7.60
TPX 160916P00085000 P 09/16/16 85.0 8.60 10.70
TPX 160916P00090000 P 09/16/16 90.0 13.70 15.80
TPX 161216C00030000 C 12/16/16 30.0 44.80 46.50
TPX 161216C00035000 C 12/16/16 35.0 39.70 41.30
TPX 161216C00040000 C 12/16/16 40.0 33.80 36.40
TPX 161216C00045000 C 12/16/16 45.0 29.00 31.60
TPX 161216C00050000 C 12/16/16 50.0 24.10 27.00
TPX 161216C00055000 C 12/16/16 55.0 20.80 21.90
TPX 161216C00060000 C 12/16/16 60.0 15.30 17.80
TPX 161216C00065000 C 12/16/16 65.0 12.10 13.60
TPX 161216C00070000 C 12/16/16 70.0 9.00 10.00
TPX 161216C00075000 C 12/16/16 75.0 6.30 6.90
TPX 161216C00080000 C 12/16/16 80.0 4.00 4.50
TPX 161216C00085000 C 12/16/16 85.0 2.35 2.90
TPX 161216C00090000 C 12/16/16 90.0 1.40 1.65
TPX 161216C00095000 C 12/16/16 95.0 0.50 0.95
TPX 161216C00100000 C 12/16/16 100.0 0.35 0.55
TPX 161216C00105000 C 12/16/16 105.0 0.15 0.30
TPX 161216C00110000 C 12/16/16 110.0 0.05 0.30
TPX 161216C00115000 C 12/16/16 115.0 0.00 0.10
TPX 161216C00120000 C 12/16/16 120.0 0.00 0.05
TPX 161216P00030000 P 12/16/16 30.0 0.00 0.15
TPX 161216P00035000 P 12/16/16 35.0 0.00 0.20
TPX 161216P00040000 P 12/16/16 40.0 0.05 0.25
TPX 161216P00045000 P 12/16/16 45.0 0.15 0.30
TPX 161216P00050000 P 12/16/16 50.0 0.40 0.65
TPX 161216P00055000 P 12/16/16 55.0 0.75 0.90
TPX 161216P00060000 P 12/16/16 60.0 1.35 1.60
TPX 161216P00065000 P 12/16/16 65.0 2.30 2.50
TPX 161216P00070000 P 12/16/16 70.0 3.70 4.50
TPX 161216P00075000 P 12/16/16 75.0 5.70 6.40
TPX 161216P00080000 P 12/16/16 80.0 8.30 8.80
TPX 161216P00085000 P 12/16/16 85.0 11.70 12.60
TPX 161216P00090000 P 12/16/16 90.0 15.20 17.80
TPX 161216P00095000 P 12/16/16 95.0 19.40 22.10
TPX 161216P00100000 P 12/16/16 100.0 23.80 26.70
TPX 161216P00105000 P 12/16/16 105.0 28.50 31.10
TPX 161216P00110000 P 12/16/16 110.0 33.30 36.50
TPX 161216P00115000 P 12/16/16 115.0 38.30 41.50
TPX 161216P00120000 P 12/16/16 120.0 43.60 46.30
TPX 170317C00030000 C 03/17/17 30.0 43.90 46.60
TPX 170317C00035000 C 03/17/17 35.0 39.00 42.10
TPX 170317C00040000 C 03/17/17 40.0 34.00 37.30
TPX 170317C00045000 C 03/17/17 45.0 29.40 32.30
TPX 170317C00050000 C 03/17/17 50.0 24.80 27.80
TPX 170317C00055000 C 03/17/17 55.0 20.70 23.30
TPX 170317C00060000 C 03/17/17 60.0 16.80 19.30
TPX 170317C00065000 C 03/17/17 65.0 14.30 15.40
TPX 170317C00070000 C 03/17/17 70.0 11.30 12.40
TPX 170317C00075000 C 03/17/17 75.0 8.50 9.60
TPX 170317C00080000 C 03/17/17 80.0 6.50 7.00
TPX 170317C00085000 C 03/17/17 85.0 4.40 5.20
TPX 170317C00090000 C 03/17/17 90.0 3.10 3.70
TPX 170317C00095000 C 03/17/17 95.0 2.10 2.60
TPX 170317C00100000 C 03/17/17 100.0 1.25 1.75
TPX 170317C00105000 C 03/17/17 105.0 0.65 1.25
TPX 170317P00030000 P 03/17/17 30.0 0.00 0.50
TPX 170317P00035000 P 03/17/17 35.0 0.05 0.50
TPX 170317P00040000 P 03/17/17 40.0 0.25 0.75
TPX 170317P00045000 P 03/17/17 45.0 0.65 1.15
TPX 170317P00050000 P 03/17/17 50.0 1.15 1.60
TPX 170317P00055000 P 03/17/17 55.0 1.85 2.55
TPX 170317P00060000 P 03/17/17 60.0 2.85 3.60
TPX 170317P00065000 P 03/17/17 65.0 4.20 5.00
TPX 170317P00070000 P 03/17/17 70.0 5.90 6.80
TPX 170317P00075000 P 03/17/17 75.0 8.20 9.10
TPX 170317P00080000 P 03/17/17 80.0 10.80 11.90
TPX 170317P00085000 P 03/17/17 85.0 13.90 15.10
TPX 170317P00090000 P 03/17/17 90.0 17.40 18.60
TPX 170317P00095000 P 03/17/17 95.0 20.20 23.70
TPX 170317P00100000 P 03/17/17 100.0 24.40 27.80
TPX 170317P00105000 P 03/17/17 105.0 29.40 32.30

OPRA data is delayed 15 minutes.