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 (2017-09-22)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TREX 171117C00045000 C 11/17/17 45.0 43.30 45.00
TREX 171117C00050000 C 11/17/17 50.0 38.10 40.40
TREX 171117C00055000 C 11/17/17 55.0 33.30 35.30
TREX 171117C00060000 C 11/17/17 60.0 27.90 30.40
TREX 171117C00065000 C 11/17/17 65.0 23.40 25.20
TREX 171117C00070000 C 11/17/17 70.0 18.20 20.30
TREX 171117C00075000 C 11/17/17 75.0 13.70 15.40
TREX 171117C00080000 C 11/17/17 80.0 9.80 10.30
TREX 171117C00085000 C 11/17/17 85.0 6.10 6.40
TREX 171117C00090000 C 11/17/17 90.0 3.20 3.60
TREX 171117C00095000 C 11/17/17 95.0 1.50 1.80
TREX 171117C00100000 C 11/17/17 100.0 0.55 0.85
TREX 171117C00105000 C 11/17/17 105.0 0.15 0.60
TREX 171117C00110000 C 11/17/17 110.0 0.05 0.50
TREX 171117C00115000 C 11/17/17 115.0 0.00 0.95
TREX 171117P00045000 P 11/17/17 45.0 0.00 1.00
TREX 171117P00050000 P 11/17/17 50.0 0.00 1.00
TREX 171117P00055000 P 11/17/17 55.0 0.00 1.00
TREX 171117P00060000 P 11/17/17 60.0 0.00 0.95
TREX 171117P00065000 P 11/17/17 65.0 0.05 0.40
TREX 171117P00070000 P 11/17/17 70.0 0.15 0.45
TREX 171117P00075000 P 11/17/17 75.0 0.40 0.60
TREX 171117P00080000 P 11/17/17 80.0 0.95 1.15
TREX 171117P00085000 P 11/17/17 85.0 2.10 2.30
TREX 171117P00090000 P 11/17/17 90.0 4.20 4.60
TREX 171117P00095000 P 11/17/17 95.0 7.40 8.30
TREX 171117P00100000 P 11/17/17 100.0 11.40 11.90
TREX 171117P00105000 P 11/17/17 105.0 15.90 16.90
TREX 171117P00110000 P 11/17/17 110.0 20.80 21.70
TREX 171117P00115000 P 11/17/17 115.0 25.20 26.70
TREX 180119C00035000 C 01/19/18 35.0 53.30 54.70
TREX 180119C00040000 C 01/19/18 40.0 48.40 49.90
TREX 180119C00045000 C 01/19/18 45.0 43.40 44.70
TREX 180119C00050000 C 01/19/18 50.0 38.40 39.70
TREX 180119C00055000 C 01/19/18 55.0 33.70 34.90
TREX 180119C00060000 C 01/19/18 60.0 28.60 30.60
TREX 180119C00065000 C 01/19/18 65.0 23.80 25.30
TREX 180119C00070000 C 01/19/18 70.0 18.60 20.40
TREX 180119C00075000 C 01/19/18 75.0 15.10 15.70
TREX 180119C00080000 C 01/19/18 80.0 11.10 11.70
TREX 180119C00085000 C 01/19/18 85.0 7.60 8.20
TREX 180119C00090000 C 01/19/18 90.0 4.80 5.50
TREX 180119C00095000 C 01/19/18 95.0 2.85 3.30
TREX 180119C00100000 C 01/19/18 100.0 1.60 1.85
TREX 180119C00105000 C 01/19/18 105.0 0.80 1.05
TREX 180119P00035000 P 01/19/18 35.0 0.00 0.75
TREX 180119P00040000 P 01/19/18 40.0 0.00 0.95
TREX 180119P00045000 P 01/19/18 45.0 0.00 0.75
TREX 180119P00050000 P 01/19/18 50.0 0.00 0.75
TREX 180119P00055000 P 01/19/18 55.0 0.05 0.45
TREX 180119P00060000 P 01/19/18 60.0 0.15 0.45
TREX 180119P00065000 P 01/19/18 65.0 0.30 0.75
TREX 180119P00070000 P 01/19/18 70.0 0.50 1.00
TREX 180119P00075000 P 01/19/18 75.0 1.05 1.35
TREX 180119P00080000 P 01/19/18 80.0 1.95 2.25
TREX 180119P00085000 P 01/19/18 85.0 3.40 3.80
TREX 180119P00090000 P 01/19/18 90.0 5.60 6.10
TREX 180119P00095000 P 01/19/18 95.0 8.60 9.20
TREX 180119P00100000 P 01/19/18 100.0 12.30 12.90
TREX 180119P00105000 P 01/19/18 105.0 16.50 17.00
TREX 180420C00040000 C 04/20/18 40.0 47.10 52.00
TREX 180420C00045000 C 04/20/18 45.0 42.20 47.00
TREX 180420C00050000 C 04/20/18 50.0 37.50 42.50
TREX 180420C00055000 C 04/20/18 55.0 32.50 37.50
TREX 180420C00060000 C 04/20/18 60.0 27.60 32.50
TREX 180420C00065000 C 04/20/18 65.0 24.30 27.50
TREX 180420C00070000 C 04/20/18 70.0 19.80 22.40
TREX 180420C00075000 C 04/20/18 75.0 16.70 17.70
TREX 180420C00080000 C 04/20/18 80.0 13.20 14.30
TREX 180420C00085000 C 04/20/18 85.0 10.10 11.20
TREX 180420C00090000 C 04/20/18 90.0 7.40 8.40
TREX 180420C00095000 C 04/20/18 95.0 5.30 6.30
TREX 180420C00100000 C 04/20/18 100.0 3.70 4.50
TREX 180420C00105000 C 04/20/18 105.0 2.50 3.30
TREX 180420C00110000 C 04/20/18 110.0 1.60 2.50
TREX 180420P00040000 P 04/20/18 40.0 0.00 0.75
TREX 180420P00045000 P 04/20/18 45.0 0.00 0.50
TREX 180420P00050000 P 04/20/18 50.0 0.20 0.65
TREX 180420P00055000 P 04/20/18 55.0 0.20 0.75
TREX 180420P00060000 P 04/20/18 60.0 0.60 1.10
TREX 180420P00065000 P 04/20/18 65.0 0.85 1.45
TREX 180420P00070000 P 04/20/18 70.0 1.45 2.05
TREX 180420P00075000 P 04/20/18 75.0 2.30 3.20
TREX 180420P00080000 P 04/20/18 80.0 3.80 4.60
TREX 180420P00085000 P 04/20/18 85.0 5.50 6.40
TREX 180420P00090000 P 04/20/18 90.0 7.80 8.80
TREX 180420P00095000 P 04/20/18 95.0 10.60 11.60
TREX 180420P00100000 P 04/20/18 100.0 13.90 15.00
TREX 180420P00105000 P 04/20/18 105.0 17.70 19.50
TREX 180420P00110000 P 04/20/18 110.0 21.70 22.80

OPRA data is delayed 15 minutes.