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 (2016-07-15)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRS 161021C00002500 C 10/21/16 2.5 13.20 16.10
TRS 161021C00005000 C 10/21/16 5.0 10.00 14.90
TRS 161021C00007500 C 10/21/16 7.5 7.50 12.40
TRS 161021C00010000 C 10/21/16 10.0 5.60 10.50
TRS 161021C00012500 C 10/21/16 12.5 3.10 8.00
TRS 161021C00015000 C 10/21/16 15.0 0.60 5.50
TRS 161021C00017500 C 10/21/16 17.5 0.05 1.25
TRS 161021C00020000 C 10/21/16 20.0 0.00 0.20
TRS 161021C00022500 C 10/21/16 22.5 0.00 5.00
TRS 161021C00025000 C 10/21/16 25.0 0.00 5.00
TRS 161021C00030000 C 10/21/16 30.0 0.00 5.00
TRS 161021C00035000 C 10/21/16 35.0 0.00 0.40
TRS 161021P00002500 P 10/21/16 2.5 0.00 0.40
TRS 161021P00005000 P 10/21/16 5.0 0.00 5.00
TRS 161021P00007500 P 10/21/16 7.5 0.00 5.00
TRS 161021P00010000 P 10/21/16 10.0 0.00 5.00
TRS 161021P00012500 P 10/21/16 12.5 0.00 0.40
TRS 161021P00015000 P 10/21/16 15.0 0.00 0.15
TRS 161021P00017500 P 10/21/16 17.5 0.05 0.75
TRS 161021P00020000 P 10/21/16 20.0 0.75 5.00
TRS 161021P00022500 P 10/21/16 22.5 2.50 7.30
TRS 161021P00025000 P 10/21/16 25.0 5.20 10.00
TRS 161021P00030000 P 10/21/16 30.0 10.10 15.00
TRS 161021P00035000 P 10/21/16 35.0 16.40 19.40
TRS 161118C00005000 C 11/18/16 5.0 10.00 13.60
TRS 161118C00007500 C 11/18/16 7.5 8.30 13.00
TRS 161118C00010000 C 11/18/16 10.0 5.60 10.50
TRS 161118C00012500 C 11/18/16 12.5 4.80 6.50
TRS 161118C00015000 C 11/18/16 15.0 0.80 5.10
TRS 161118C00017500 C 11/18/16 17.5 0.00 1.65
TRS 161118C00020000 C 11/18/16 20.0 0.05 0.50
TRS 161118C00022500 C 11/18/16 22.5 0.00 1.95
TRS 161118C00025000 C 11/18/16 25.0 0.00 1.90
TRS 161118C00030000 C 11/18/16 30.0 0.00 0.15
TRS 161118P00005000 P 11/18/16 5.0 0.00 0.15
TRS 161118P00007500 P 11/18/16 7.5 0.00 1.95
TRS 161118P00010000 P 11/18/16 10.0 0.00 0.15
TRS 161118P00012500 P 11/18/16 12.5 0.00 5.00
TRS 161118P00015000 P 11/18/16 15.0 0.00 0.30
TRS 161118P00017500 P 11/18/16 17.5 0.00 1.20
TRS 161118P00020000 P 11/18/16 20.0 1.75 3.20
TRS 161118P00022500 P 11/18/16 22.5 2.00 7.00
TRS 161118P00025000 P 11/18/16 25.0 5.20 10.00
TRS 161118P00030000 P 11/18/16 30.0 11.40 12.90
TRS 161216C00002500 C 12/16/16 2.5 12.70 16.10
TRS 161216C00005000 C 12/16/16 5.0 10.00 14.90
TRS 161216C00007500 C 12/16/16 7.5 7.50 12.40
TRS 161216C00010000 C 12/16/16 10.0 5.60 10.50
TRS 161216C00012500 C 12/16/16 12.5 4.80 8.00
TRS 161216C00015000 C 12/16/16 15.0 2.35 4.20
TRS 161216C00017500 C 12/16/16 17.5 1.05 1.45
TRS 161216C00020000 C 12/16/16 20.0 0.15 0.60
TRS 161216C00022500 C 12/16/16 22.5 0.00 0.25
TRS 161216C00025000 C 12/16/16 25.0 0.00 5.00
TRS 161216C00030000 C 12/16/16 30.0 0.00 1.90
TRS 161216C00035000 C 12/16/16 35.0 0.00 0.30
TRS 161216P00002500 P 12/16/16 2.5 0.00 0.35
TRS 161216P00005000 P 12/16/16 5.0 0.00 0.40
TRS 161216P00007500 P 12/16/16 7.5 0.00 1.15
TRS 161216P00010000 P 12/16/16 10.0 0.00 0.05
TRS 161216P00012500 P 12/16/16 12.5 0.00 0.20
TRS 161216P00015000 P 12/16/16 15.0 0.00 0.35
TRS 161216P00017500 P 12/16/16 17.5 0.65 1.00
TRS 161216P00020000 P 12/16/16 20.0 0.00 5.00
TRS 161216P00022500 P 12/16/16 22.5 2.10 7.00
TRS 161216P00025000 P 12/16/16 25.0 4.70 9.50
TRS 161216P00030000 P 12/16/16 30.0 10.20 15.00
TRS 161216P00035000 P 12/16/16 35.0 16.40 18.30
TRS 170317C00002500 C 03/17/17 2.5 14.90 16.10
TRS 170317C00005000 C 03/17/17 5.0 10.50 15.40
TRS 170317C00007500 C 03/17/17 7.5 7.50 12.40
TRS 170317C00010000 C 03/17/17 10.0 7.00 9.10
TRS 170317C00012500 C 03/17/17 12.5 3.00 6.70
TRS 170317C00015000 C 03/17/17 15.0 1.00 6.00
TRS 170317C00017500 C 03/17/17 17.5 1.40 1.95
TRS 170317C00020000 C 03/17/17 20.0 0.45 1.05
TRS 170317C00022500 C 03/17/17 22.5 0.05 0.55
TRS 170317C00025000 C 03/17/17 25.0 0.00 5.00
TRS 170317C00030000 C 03/17/17 30.0 0.00 2.00
TRS 170317C00035000 C 03/17/17 35.0 0.00 0.45
TRS 170317P00002500 P 03/17/17 2.5 0.00 0.20
TRS 170317P00005000 P 03/17/17 5.0 0.00 2.45
TRS 170317P00007500 P 03/17/17 7.5 0.00 5.00
TRS 170317P00010000 P 03/17/17 10.0 0.00 5.00
TRS 170317P00012500 P 03/17/17 12.5 0.00 5.00
TRS 170317P00015000 P 03/17/17 15.0 0.15 0.65
TRS 170317P00017500 P 03/17/17 17.5 1.05 1.50
TRS 170317P00020000 P 03/17/17 20.0 2.15 3.10
TRS 170317P00022500 P 03/17/17 22.5 2.60 7.50
TRS 170317P00025000 P 03/17/17 25.0 5.30 8.70
TRS 170317P00030000 P 03/17/17 30.0 9.60 14.50
TRS 170317P00035000 P 03/17/17 35.0 16.40 18.90

OPRA data is delayed 15 minutes.