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 (2016-09-09)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 161021C00055000 C 10/21/16 55.0 60.20 61.80
TRV 161021C00060000 C 10/21/16 60.0 53.60 56.90
TRV 161021C00065000 C 10/21/16 65.0 48.60 51.70
TRV 161021C00070000 C 10/21/16 70.0 44.00 46.90
TRV 161021C00075000 C 10/21/16 75.0 39.60 41.80
TRV 161021C00080000 C 10/21/16 80.0 35.20 37.00
TRV 161021C00085000 C 10/21/16 85.0 30.00 31.90
TRV 161021C00090000 C 10/21/16 90.0 25.20 26.90
TRV 161021C00095000 C 10/21/16 95.0 20.20 21.90
TRV 161021C00100000 C 10/21/16 100.0 15.30 17.10
TRV 161021C00105000 C 10/21/16 105.0 10.50 12.10
TRV 161021C00110000 C 10/21/16 110.0 6.00 7.00
TRV 161021C00115000 C 10/21/16 115.0 2.25 2.40
TRV 161021C00120000 C 10/21/16 120.0 0.35 0.55
TRV 161021C00125000 C 10/21/16 125.0 0.00 0.10
TRV 161021C00130000 C 10/21/16 130.0 0.00 0.35
TRV 161021C00135000 C 10/21/16 135.0 0.00 0.35
TRV 161021C00140000 C 10/21/16 140.0 0.00 0.35
TRV 161021C00145000 C 10/21/16 145.0 0.00 0.35
TRV 161021C00150000 C 10/21/16 150.0 0.00 0.35
TRV 161021C00155000 C 10/21/16 155.0 0.00 0.35
TRV 161021C00160000 C 10/21/16 160.0 0.00 0.35
TRV 161021P00055000 P 10/21/16 55.0 0.00 0.35
TRV 161021P00060000 P 10/21/16 60.0 0.00 0.35
TRV 161021P00065000 P 10/21/16 65.0 0.00 0.35
TRV 161021P00070000 P 10/21/16 70.0 0.00 0.40
TRV 161021P00075000 P 10/21/16 75.0 0.00 0.40
TRV 161021P00080000 P 10/21/16 80.0 0.00 0.40
TRV 161021P00085000 P 10/21/16 85.0 0.00 0.50
TRV 161021P00090000 P 10/21/16 90.0 0.00 0.50
TRV 161021P00095000 P 10/21/16 95.0 0.05 0.50
TRV 161021P00100000 P 10/21/16 100.0 0.05 0.40
TRV 161021P00105000 P 10/21/16 105.0 0.15 0.30
TRV 161021P00110000 P 10/21/16 110.0 0.50 0.75
TRV 161021P00115000 P 10/21/16 115.0 1.80 2.05
TRV 161021P00120000 P 10/21/16 120.0 3.90 5.10
TRV 161021P00125000 P 10/21/16 125.0 8.10 9.90
TRV 161021P00130000 P 10/21/16 130.0 13.20 14.80
TRV 161021P00135000 P 10/21/16 135.0 17.90 20.90
TRV 161021P00140000 P 10/21/16 140.0 23.10 25.20
TRV 161021P00145000 P 10/21/16 145.0 27.70 30.90
TRV 161021P00150000 P 10/21/16 150.0 32.80 35.90
TRV 161021P00155000 P 10/21/16 155.0 37.70 40.90
TRV 161021P00160000 P 10/21/16 160.0 43.10 44.90
TRV 161118C00060000 C 11/18/16 60.0 55.30 56.90
TRV 161118C00065000 C 11/18/16 65.0 50.00 51.80
TRV 161118C00070000 C 11/18/16 70.0 45.10 46.90
TRV 161118C00075000 C 11/18/16 75.0 40.30 43.00
TRV 161118C00080000 C 11/18/16 80.0 35.20 37.10
TRV 161118C00085000 C 11/18/16 85.0 30.10 32.30
TRV 161118C00090000 C 11/18/16 90.0 25.30 27.20
TRV 161118C00095000 C 11/18/16 95.0 20.40 22.30
TRV 161118C00100000 C 11/18/16 100.0 15.80 17.40
TRV 161118C00105000 C 11/18/16 105.0 11.10 12.60
TRV 161118C00110000 C 11/18/16 110.0 6.80 8.20
TRV 161118C00115000 C 11/18/16 115.0 3.00 3.50
TRV 161118C00120000 C 11/18/16 120.0 0.90 1.20
TRV 161118C00125000 C 11/18/16 125.0 0.10 0.45
TRV 161118C00130000 C 11/18/16 130.0 0.00 0.20
TRV 161118C00135000 C 11/18/16 135.0 0.00 0.10
TRV 161118C00140000 C 11/18/16 140.0 0.00 0.10
TRV 161118C00145000 C 11/18/16 145.0 0.00 0.10
TRV 161118C00150000 C 11/18/16 150.0 0.00 0.10
TRV 161118C00155000 C 11/18/16 155.0 0.00 0.10
TRV 161118C00160000 C 11/18/16 160.0 0.00 0.10
TRV 161118C00165000 C 11/18/16 165.0 0.00 0.10
TRV 161118C00170000 C 11/18/16 170.0 0.00 0.10
TRV 161118P00060000 P 11/18/16 60.0 0.00 0.20
TRV 161118P00065000 P 11/18/16 65.0 0.00 0.25
TRV 161118P00070000 P 11/18/16 70.0 0.00 0.30
TRV 161118P00075000 P 11/18/16 75.0 0.05 0.45
TRV 161118P00080000 P 11/18/16 80.0 0.05 0.45
TRV 161118P00085000 P 11/18/16 85.0 0.05 0.45
TRV 161118P00090000 P 11/18/16 90.0 0.05 0.50
TRV 161118P00095000 P 11/18/16 95.0 0.15 0.50
TRV 161118P00100000 P 11/18/16 100.0 0.30 0.65
TRV 161118P00105000 P 11/18/16 105.0 0.65 0.85
TRV 161118P00110000 P 11/18/16 110.0 1.25 1.40
TRV 161118P00115000 P 11/18/16 115.0 2.60 2.80
TRV 161118P00120000 P 11/18/16 120.0 4.90 5.80
TRV 161118P00125000 P 11/18/16 125.0 9.00 10.00
TRV 161118P00130000 P 11/18/16 130.0 13.10 15.10
TRV 161118P00135000 P 11/18/16 135.0 18.10 19.90
TRV 161118P00140000 P 11/18/16 140.0 22.60 24.80
TRV 161118P00145000 P 11/18/16 145.0 28.00 30.60
TRV 161118P00150000 P 11/18/16 150.0 33.00 34.80
TRV 161118P00155000 P 11/18/16 155.0 37.50 40.70
TRV 161118P00160000 P 11/18/16 160.0 43.10 45.70
TRV 161118P00165000 P 11/18/16 165.0 48.00 51.00
TRV 161118P00170000 P 11/18/16 170.0 53.10 54.80
TRV 170120C00047500 C 01/20/17 47.5 67.50 69.70
TRV 170120C00050000 C 01/20/17 50.0 64.50 67.50
TRV 170120C00055000 C 01/20/17 55.0 59.20 62.30
TRV 170120C00060000 C 01/20/17 60.0 54.30 57.20
TRV 170120C00065000 C 01/20/17 65.0 49.60 52.00
TRV 170120C00070000 C 01/20/17 70.0 44.30 48.10
TRV 170120C00075000 C 01/20/17 75.0 39.70 42.10
TRV 170120C00080000 C 01/20/17 80.0 35.40 37.50
TRV 170120C00085000 C 01/20/17 85.0 30.40 32.50
TRV 170120C00087500 C 01/20/17 87.5 27.90 30.10
TRV 170120C00090000 C 01/20/17 90.0 25.50 27.60
TRV 170120C00092500 C 01/20/17 92.5 23.10 25.20
TRV 170120C00095000 C 01/20/17 95.0 20.50 22.60
TRV 170120C00097500 C 01/20/17 97.5 18.50 20.30
TRV 170120C00100000 C 01/20/17 100.0 16.10 17.80
TRV 170120C00105000 C 01/20/17 105.0 11.60 12.30
TRV 170120C00110000 C 01/20/17 110.0 7.60 9.20
TRV 170120C00115000 C 01/20/17 115.0 4.30 4.70
TRV 170120C00120000 C 01/20/17 120.0 1.95 2.45
TRV 170120C00125000 C 01/20/17 125.0 0.70 0.85
TRV 170120C00130000 C 01/20/17 130.0 0.05 0.40
TRV 170120C00135000 C 01/20/17 135.0 0.00 0.25
TRV 170120C00140000 C 01/20/17 140.0 0.00 0.10
TRV 170120C00145000 C 01/20/17 145.0 0.00 0.10
TRV 170120C00150000 C 01/20/17 150.0 0.00 0.10
TRV 170120C00155000 C 01/20/17 155.0 0.00 0.10
TRV 170120C00160000 C 01/20/17 160.0 0.00 0.10
TRV 170120C00165000 C 01/20/17 165.0 0.00 0.10
TRV 170120P00047500 P 01/20/17 47.5 0.00 0.25
TRV 170120P00050000 P 01/20/17 50.0 0.00 0.15
TRV 170120P00055000 P 01/20/17 55.0 0.05 0.40
TRV 170120P00060000 P 01/20/17 60.0 0.05 0.45
TRV 170120P00065000 P 01/20/17 65.0 0.10 0.45
TRV 170120P00070000 P 01/20/17 70.0 0.15 0.45
TRV 170120P00075000 P 01/20/17 75.0 0.30 0.50
TRV 170120P00080000 P 01/20/17 80.0 0.25 0.65
TRV 170120P00085000 P 01/20/17 85.0 0.35 0.60
TRV 170120P00087500 P 01/20/17 87.5 0.45 0.80
TRV 170120P00090000 P 01/20/17 90.0 0.50 0.85
TRV 170120P00092500 P 01/20/17 92.5 0.60 0.95
TRV 170120P00095000 P 01/20/17 95.0 0.75 1.05
TRV 170120P00097500 P 01/20/17 97.5 0.90 1.25
TRV 170120P00100000 P 01/20/17 100.0 1.10 1.25
TRV 170120P00105000 P 01/20/17 105.0 1.70 1.85
TRV 170120P00110000 P 01/20/17 110.0 2.50 2.80
TRV 170120P00115000 P 01/20/17 115.0 4.10 4.50
TRV 170120P00120000 P 01/20/17 120.0 6.10 7.20
TRV 170120P00125000 P 01/20/17 125.0 9.50 10.90
TRV 170120P00130000 P 01/20/17 130.0 13.70 15.60
TRV 170120P00135000 P 01/20/17 135.0 18.60 20.30
TRV 170120P00140000 P 01/20/17 140.0 23.50 25.30
TRV 170120P00145000 P 01/20/17 145.0 28.50 30.50
TRV 170120P00150000 P 01/20/17 150.0 32.50 36.50
TRV 170120P00155000 P 01/20/17 155.0 37.70 41.40
TRV 170120P00160000 P 01/20/17 160.0 42.60 46.10
TRV 170120P00165000 P 01/20/17 165.0 48.60 50.60
TRV 170421C00060000 C 04/21/17 60.0 55.10 57.40
TRV 170421C00065000 C 04/21/17 65.0 50.10 52.80
TRV 170421C00070000 C 04/21/17 70.0 44.50 47.40
TRV 170421C00075000 C 04/21/17 75.0 39.60 42.80
TRV 170421C00080000 C 04/21/17 80.0 35.10 37.90
TRV 170421C00085000 C 04/21/17 85.0 30.70 32.90
TRV 170421C00090000 C 04/21/17 90.0 26.00 28.00
TRV 170421C00095000 C 04/21/17 95.0 21.40 23.10
TRV 170421C00100000 C 04/21/17 100.0 16.80 19.00
TRV 170421C00105000 C 04/21/17 105.0 12.80 14.70
TRV 170421C00110000 C 04/21/17 110.0 8.90 10.00
TRV 170421C00115000 C 04/21/17 115.0 5.80 6.30
TRV 170421C00120000 C 04/21/17 120.0 3.10 3.70
TRV 170421C00125000 C 04/21/17 125.0 1.70 2.45
TRV 170421C00130000 C 04/21/17 130.0 0.65 1.20
TRV 170421C00135000 C 04/21/17 135.0 0.20 0.50
TRV 170421C00140000 C 04/21/17 140.0 0.00 0.50
TRV 170421C00145000 C 04/21/17 145.0 0.00 0.25
TRV 170421C00150000 C 04/21/17 150.0 0.00 0.15
TRV 170421C00155000 C 04/21/17 155.0 0.00 0.10
TRV 170421C00160000 C 04/21/17 160.0 0.00 0.10
TRV 170421C00165000 C 04/21/17 165.0 0.00 0.10
TRV 170421C00170000 C 04/21/17 170.0 0.00 0.10
TRV 170421C00175000 C 04/21/17 175.0 0.00 0.10
TRV 170421P00060000 P 04/21/17 60.0 0.15 0.45
TRV 170421P00065000 P 04/21/17 65.0 0.15 0.55
TRV 170421P00070000 P 04/21/17 70.0 0.35 0.65
TRV 170421P00075000 P 04/21/17 75.0 0.50 0.75
TRV 170421P00080000 P 04/21/17 80.0 0.65 0.90
TRV 170421P00085000 P 04/21/17 85.0 0.85 1.25
TRV 170421P00090000 P 04/21/17 90.0 1.15 1.50
TRV 170421P00095000 P 04/21/17 95.0 1.45 1.95
TRV 170421P00100000 P 04/21/17 100.0 2.10 2.40
TRV 170421P00105000 P 04/21/17 105.0 2.85 3.30
TRV 170421P00110000 P 04/21/17 110.0 3.90 4.60
TRV 170421P00115000 P 04/21/17 115.0 5.60 6.40
TRV 170421P00120000 P 04/21/17 120.0 8.00 9.10
TRV 170421P00125000 P 04/21/17 125.0 10.80 12.30
TRV 170421P00130000 P 04/21/17 130.0 14.70 16.60
TRV 170421P00135000 P 04/21/17 135.0 19.20 21.00
TRV 170421P00140000 P 04/21/17 140.0 23.30 26.00
TRV 170421P00145000 P 04/21/17 145.0 28.00 31.00
TRV 170421P00150000 P 04/21/17 150.0 32.80 36.10
TRV 170421P00155000 P 04/21/17 155.0 38.00 41.90
TRV 170421P00160000 P 04/21/17 160.0 42.80 46.60
TRV 170421P00165000 P 04/21/17 165.0 48.60 51.00
TRV 170421P00170000 P 04/21/17 170.0 52.80 56.80
TRV 170421P00175000 P 04/21/17 175.0 58.60 61.10
TRV 180119C00050000 C 01/19/18 50.0 64.60 67.40
TRV 180119C00055000 C 01/19/18 55.0 59.60 63.50
TRV 180119C00060000 C 01/19/18 60.0 54.80 57.50
TRV 180119C00065000 C 01/19/18 65.0 49.20 53.50
TRV 180119C00070000 C 01/19/18 70.0 45.10 47.80
TRV 180119C00075000 C 01/19/18 75.0 40.70 43.00
TRV 180119C00080000 C 01/19/18 80.0 35.80 38.40
TRV 180119C00085000 C 01/19/18 85.0 31.20 33.80
TRV 180119C00090000 C 01/19/18 90.0 26.80 29.50
TRV 180119C00092500 C 01/19/18 92.5 24.70 27.20
TRV 180119C00095000 C 01/19/18 95.0 22.50 25.30
TRV 180119C00097500 C 01/19/18 97.5 20.50 23.10
TRV 180119C00100000 C 01/19/18 100.0 18.80 21.60
TRV 180119C00105000 C 01/19/18 105.0 15.00 17.90
TRV 180119C00110000 C 01/19/18 110.0 11.90 14.30
TRV 180119C00115000 C 01/19/18 115.0 8.70 10.60
TRV 180119C00120000 C 01/19/18 120.0 6.40 7.20
TRV 180119C00125000 C 01/19/18 125.0 4.40 5.30
TRV 180119C00130000 C 01/19/18 130.0 2.80 4.10
TRV 180119C00135000 C 01/19/18 135.0 1.70 2.55
TRV 180119C00140000 C 01/19/18 140.0 0.95 1.65
TRV 180119C00145000 C 01/19/18 145.0 0.35 1.05
TRV 180119C00150000 C 01/19/18 150.0 0.10 0.95
TRV 180119C00155000 C 01/19/18 155.0 0.00 0.90
TRV 180119P00050000 P 01/19/18 50.0 0.15 0.60
TRV 180119P00055000 P 01/19/18 55.0 0.25 1.10
TRV 180119P00060000 P 01/19/18 60.0 0.40 1.30
TRV 180119P00065000 P 01/19/18 65.0 0.95 1.50
TRV 180119P00070000 P 01/19/18 70.0 1.20 1.70
TRV 180119P00075000 P 01/19/18 75.0 1.30 2.00
TRV 180119P00080000 P 01/19/18 80.0 1.65 2.60
TRV 180119P00085000 P 01/19/18 85.0 2.00 3.50
TRV 180119P00090000 P 01/19/18 90.0 2.50 3.80
TRV 180119P00092500 P 01/19/18 92.5 2.95 4.20
TRV 180119P00095000 P 01/19/18 95.0 3.90 4.60
TRV 180119P00097500 P 01/19/18 97.5 3.80 5.10
TRV 180119P00100000 P 01/19/18 100.0 4.70 5.60
TRV 180119P00105000 P 01/19/18 105.0 5.50 7.00
TRV 180119P00110000 P 01/19/18 110.0 7.30 8.70
TRV 180119P00115000 P 01/19/18 115.0 9.10 10.70
TRV 180119P00120000 P 01/19/18 120.0 10.90 13.40
TRV 180119P00125000 P 01/19/18 125.0 14.00 16.30
TRV 180119P00130000 P 01/19/18 130.0 16.90 20.10
TRV 180119P00135000 P 01/19/18 135.0 20.50 23.70
TRV 180119P00140000 P 01/19/18 140.0 24.60 27.90
TRV 180119P00145000 P 01/19/18 145.0 28.90 32.30
TRV 180119P00150000 P 01/19/18 150.0 33.50 37.70
TRV 180119P00155000 P 01/19/18 155.0 38.30 41.60

OPRA data is delayed 15 minutes.