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
TTS 160819C00002500 C 08/19/16 2.5 14.20 15.20
TTS 160819C00005000 C 08/19/16 5.0 11.70 12.60
TTS 160819C00007500 C 08/19/16 7.5 9.20 10.00
TTS 160819C00010000 C 08/19/16 10.0 6.70 7.30
TTS 160819C00012500 C 08/19/16 12.5 4.20 4.80
TTS 160819C00015000 C 08/19/16 15.0 1.85 2.35
TTS 160819C00017500 C 08/19/16 17.5 0.35 0.50
TTS 160819C00020000 C 08/19/16 20.0 0.00 0.10
TTS 160819C00022500 C 08/19/16 22.5 0.00 0.10
TTS 160819C00025000 C 08/19/16 25.0 0.00 0.10
TTS 160819C00030000 C 08/19/16 30.0 0.00 0.10
TTS 160819P00002500 P 08/19/16 2.5 0.00 0.10
TTS 160819P00005000 P 08/19/16 5.0 0.00 0.10
TTS 160819P00007500 P 08/19/16 7.5 0.00 0.10
TTS 160819P00010000 P 08/19/16 10.0 0.00 0.15
TTS 160819P00012500 P 08/19/16 12.5 0.00 0.15
TTS 160819P00015000 P 08/19/16 15.0 0.00 0.20
TTS 160819P00017500 P 08/19/16 17.5 0.75 0.90
TTS 160819P00020000 P 08/19/16 20.0 2.80 3.30
TTS 160819P00022500 P 08/19/16 22.5 5.20 5.80
TTS 160819P00025000 P 08/19/16 25.0 7.70 8.30
TTS 160819P00030000 P 08/19/16 30.0 12.70 13.30
TTS 160916C00010000 C 09/16/16 10.0 6.60 7.30
TTS 160916C00012500 C 09/16/16 12.5 4.20 4.80
TTS 160916C00015000 C 09/16/16 15.0 2.00 2.55
TTS 160916C00017500 C 09/16/16 17.5 0.60 0.80
TTS 160916C00020000 C 09/16/16 20.0 0.05 0.20
TTS 160916C00022500 C 09/16/16 22.5 0.00 0.15
TTS 160916C00025000 C 09/16/16 25.0 0.00 0.10
TTS 160916C00030000 C 09/16/16 30.0 0.00 0.15
TTS 160916P00010000 P 09/16/16 10.0 0.00 0.15
TTS 160916P00012500 P 09/16/16 12.5 0.00 0.15
TTS 160916P00015000 P 09/16/16 15.0 0.20 0.35
TTS 160916P00017500 P 09/16/16 17.5 1.05 1.25
TTS 160916P00020000 P 09/16/16 20.0 2.85 3.50
TTS 160916P00022500 P 09/16/16 22.5 5.20 5.90
TTS 160916P00025000 P 09/16/16 25.0 7.70 8.30
TTS 160916P00030000 P 09/16/16 30.0 12.70 13.30
TTS 161118C00002500 C 11/18/16 2.5 14.10 14.80
TTS 161118C00005000 C 11/18/16 5.0 11.60 12.30
TTS 161118C00007500 C 11/18/16 7.5 9.10 9.90
TTS 161118C00010000 C 11/18/16 10.0 6.60 7.40
TTS 161118C00012500 C 11/18/16 12.5 4.50 5.10
TTS 161118C00015000 C 11/18/16 15.0 2.70 3.00
TTS 161118C00017500 C 11/18/16 17.5 1.20 1.50
TTS 161118C00020000 C 11/18/16 20.0 0.40 0.65
TTS 161118C00022500 C 11/18/16 22.5 0.05 0.30
TTS 161118C00025000 C 11/18/16 25.0 0.00 0.20
TTS 161118C00030000 C 11/18/16 30.0 0.00 0.15
TTS 161118P00002500 P 11/18/16 2.5 0.00 0.15
TTS 161118P00005000 P 11/18/16 5.0 0.00 0.20
TTS 161118P00007500 P 11/18/16 7.5 0.00 0.20
TTS 161118P00010000 P 11/18/16 10.0 0.00 0.25
TTS 161118P00012500 P 11/18/16 12.5 0.10 0.40
TTS 161118P00015000 P 11/18/16 15.0 0.65 0.90
TTS 161118P00017500 P 11/18/16 17.5 1.70 2.00
TTS 161118P00020000 P 11/18/16 20.0 3.20 3.90
TTS 161118P00022500 P 11/18/16 22.5 5.40 6.10
TTS 161118P00025000 P 11/18/16 25.0 7.70 8.40
TTS 161118P00030000 P 11/18/16 30.0 12.70 13.30
TTS 170120C00002500 C 01/20/17 2.5 14.20 14.90
TTS 170120C00005000 C 01/20/17 5.0 11.50 12.40
TTS 170120C00007500 C 01/20/17 7.5 9.20 9.90
TTS 170120C00010000 C 01/20/17 10.0 6.80 7.50
TTS 170120C00012500 C 01/20/17 12.5 4.60 5.20
TTS 170120C00015000 C 01/20/17 15.0 2.90 3.30
TTS 170120C00017500 C 01/20/17 17.5 1.55 1.85
TTS 170120C00020000 C 01/20/17 20.0 0.65 0.95
TTS 170120C00022500 C 01/20/17 22.5 0.25 0.55
TTS 170120C00025000 C 01/20/17 25.0 0.00 0.35
TTS 170120C00030000 C 01/20/17 30.0 0.00 0.20
TTS 170120P00002500 P 01/20/17 2.5 0.00 0.20
TTS 170120P00005000 P 01/20/17 5.0 0.00 0.25
TTS 170120P00007500 P 01/20/17 7.5 0.00 0.25
TTS 170120P00010000 P 01/20/17 10.0 0.15 0.30
TTS 170120P00012500 P 01/20/17 12.5 0.30 0.60
TTS 170120P00015000 P 01/20/17 15.0 0.85 1.25
TTS 170120P00017500 P 01/20/17 17.5 2.00 2.35
TTS 170120P00020000 P 01/20/17 20.0 3.50 3.90
TTS 170120P00022500 P 01/20/17 22.5 5.60 6.30
TTS 170120P00025000 P 01/20/17 25.0 7.90 8.50
TTS 170120P00030000 P 01/20/17 30.0 12.70 13.30
TTS 170217C00002500 C 02/17/17 2.5 14.10 14.90
TTS 170217C00005000 C 02/17/17 5.0 11.60 12.40
TTS 170217C00007500 C 02/17/17 7.5 9.20 9.90
TTS 170217C00010000 C 02/17/17 10.0 6.80 7.50
TTS 170217C00012500 C 02/17/17 12.5 4.70 5.50
TTS 170217C00015000 C 02/17/17 15.0 2.95 3.50
TTS 170217C00017500 C 02/17/17 17.5 1.65 2.00
TTS 170217C00020000 C 02/17/17 20.0 0.80 1.35
TTS 170217C00022500 C 02/17/17 22.5 0.35 0.80
TTS 170217C00025000 C 02/17/17 25.0 0.10 0.50
TTS 170217C00030000 C 02/17/17 30.0 0.00 0.25
TTS 170217C00035000 C 02/17/17 35.0 0.00 0.20
TTS 170217P00002500 P 02/17/17 2.5 0.00 0.25
TTS 170217P00005000 P 02/17/17 5.0 0.00 0.25
TTS 170217P00007500 P 02/17/17 7.5 0.00 0.25
TTS 170217P00010000 P 02/17/17 10.0 0.10 0.50
TTS 170217P00012500 P 02/17/17 12.5 0.35 0.80
TTS 170217P00015000 P 02/17/17 15.0 1.00 1.45
TTS 170217P00017500 P 02/17/17 17.5 2.00 2.65
TTS 170217P00020000 P 02/17/17 20.0 3.70 4.30
TTS 170217P00022500 P 02/17/17 22.5 5.60 6.40
TTS 170217P00025000 P 02/17/17 25.0 7.80 8.60
TTS 170217P00030000 P 02/17/17 30.0 12.70 13.30
TTS 170217P00035000 P 02/17/17 35.0 17.60 18.30

OPRA data is delayed 15 minutes.