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
TUP 160819C00030000 C 08/19/16 30.0 31.20 33.40
TUP 160819C00035000 C 08/19/16 35.0 25.50 29.40
TUP 160819C00040000 C 08/19/16 40.0 20.50 24.30
TUP 160819C00045000 C 08/19/16 45.0 15.60 19.30
TUP 160819C00050000 C 08/19/16 50.0 11.20 13.50
TUP 160819C00055000 C 08/19/16 55.0 6.40 8.20
TUP 160819C00060000 C 08/19/16 60.0 2.95 3.40
TUP 160819C00065000 C 08/19/16 65.0 0.40 0.55
TUP 160819C00070000 C 08/19/16 70.0 0.00 0.20
TUP 160819C00075000 C 08/19/16 75.0 0.00 0.15
TUP 160819C00080000 C 08/19/16 80.0 0.00 0.05
TUP 160819P00030000 P 08/19/16 30.0 0.00 0.15
TUP 160819P00035000 P 08/19/16 35.0 0.00 0.15
TUP 160819P00040000 P 08/19/16 40.0 0.00 0.20
TUP 160819P00045000 P 08/19/16 45.0 0.00 0.20
TUP 160819P00050000 P 08/19/16 50.0 0.00 0.10
TUP 160819P00055000 P 08/19/16 55.0 0.05 0.10
TUP 160819P00060000 P 08/19/16 60.0 0.40 0.65
TUP 160819P00065000 P 08/19/16 65.0 2.50 3.20
TUP 160819P00070000 P 08/19/16 70.0 5.70 9.60
TUP 160819P00075000 P 08/19/16 75.0 11.60 14.00
TUP 160819P00080000 P 08/19/16 80.0 16.90 18.60
TUP 160916C00030000 C 09/16/16 30.0 30.50 33.70
TUP 160916C00035000 C 09/16/16 35.0 25.60 29.30
TUP 160916C00040000 C 09/16/16 40.0 20.50 24.40
TUP 160916C00045000 C 09/16/16 45.0 15.60 19.40
TUP 160916C00050000 C 09/16/16 50.0 10.50 14.50
TUP 160916C00055000 C 09/16/16 55.0 5.70 9.70
TUP 160916C00060000 C 09/16/16 60.0 3.60 4.00
TUP 160916C00065000 C 09/16/16 65.0 1.00 1.20
TUP 160916C00070000 C 09/16/16 70.0 0.05 0.35
TUP 160916C00075000 C 09/16/16 75.0 0.00 0.20
TUP 160916C00080000 C 09/16/16 80.0 0.00 0.25
TUP 160916C00085000 C 09/16/16 85.0 0.00 0.20
TUP 160916P00030000 P 09/16/16 30.0 0.00 0.20
TUP 160916P00035000 P 09/16/16 35.0 0.00 0.20
TUP 160916P00040000 P 09/16/16 40.0 0.00 0.25
TUP 160916P00045000 P 09/16/16 45.0 0.00 0.35
TUP 160916P00050000 P 09/16/16 50.0 0.00 0.35
TUP 160916P00055000 P 09/16/16 55.0 0.30 0.45
TUP 160916P00060000 P 09/16/16 60.0 1.20 1.40
TUP 160916P00065000 P 09/16/16 65.0 3.60 4.10
TUP 160916P00070000 P 09/16/16 70.0 7.40 9.60
TUP 160916P00075000 P 09/16/16 75.0 11.30 15.20
TUP 160916P00080000 P 09/16/16 80.0 16.30 20.20
TUP 160916P00085000 P 09/16/16 85.0 22.10 24.40
TUP 161021C00025000 C 10/21/16 25.0 36.20 38.50
TUP 161021C00030000 C 10/21/16 30.0 30.50 34.30
TUP 161021C00035000 C 10/21/16 35.0 25.50 29.40
TUP 161021C00040000 C 10/21/16 40.0 20.50 24.30
TUP 161021C00045000 C 10/21/16 45.0 15.60 19.40
TUP 161021C00050000 C 10/21/16 50.0 11.50 13.30
TUP 161021C00055000 C 10/21/16 55.0 7.30 8.90
TUP 161021C00060000 C 10/21/16 60.0 3.90 4.70
TUP 161021C00065000 C 10/21/16 65.0 1.80 2.10
TUP 161021C00070000 C 10/21/16 70.0 0.45 0.80
TUP 161021C00075000 C 10/21/16 75.0 0.05 0.40
TUP 161021C00080000 C 10/21/16 80.0 0.00 0.40
TUP 161021P00025000 P 10/21/16 25.0 0.00 0.10
TUP 161021P00030000 P 10/21/16 30.0 0.00 0.40
TUP 161021P00035000 P 10/21/16 35.0 0.00 0.50
TUP 161021P00040000 P 10/21/16 40.0 0.00 0.55
TUP 161021P00045000 P 10/21/16 45.0 0.05 0.35
TUP 161021P00050000 P 10/21/16 50.0 0.25 0.60
TUP 161021P00055000 P 10/21/16 55.0 0.90 1.35
TUP 161021P00060000 P 10/21/16 60.0 2.15 2.70
TUP 161021P00065000 P 10/21/16 65.0 4.60 5.20
TUP 161021P00070000 P 10/21/16 70.0 8.10 10.20
TUP 161021P00075000 P 10/21/16 75.0 12.60 14.70
TUP 161021P00080000 P 10/21/16 80.0 17.40 19.70
TUP 170120C00030000 C 01/20/17 30.0 31.00 33.40
TUP 170120C00035000 C 01/20/17 35.0 25.40 29.40
TUP 170120C00040000 C 01/20/17 40.0 20.60 24.40
TUP 170120C00045000 C 01/20/17 45.0 15.60 19.50
TUP 170120C00050000 C 01/20/17 50.0 11.30 14.00
TUP 170120C00055000 C 01/20/17 55.0 8.30 9.50
TUP 170120C00060000 C 01/20/17 60.0 5.30 6.00
TUP 170120C00065000 C 01/20/17 65.0 2.70 3.30
TUP 170120C00070000 C 01/20/17 70.0 1.15 1.75
TUP 170120C00075000 C 01/20/17 75.0 0.40 0.70
TUP 170120C00080000 C 01/20/17 80.0 0.00 0.55
TUP 170120P00030000 P 01/20/17 30.0 0.00 0.65
TUP 170120P00035000 P 01/20/17 35.0 0.00 0.80
TUP 170120P00040000 P 01/20/17 40.0 0.10 0.95
TUP 170120P00045000 P 01/20/17 45.0 0.45 1.05
TUP 170120P00050000 P 01/20/17 50.0 1.05 1.45
TUP 170120P00055000 P 01/20/17 55.0 2.00 2.40
TUP 170120P00060000 P 01/20/17 60.0 3.70 4.20
TUP 170120P00065000 P 01/20/17 65.0 6.20 6.80
TUP 170120P00070000 P 01/20/17 70.0 8.30 12.40
TUP 170120P00075000 P 01/20/17 75.0 12.30 16.40
TUP 170120P00080000 P 01/20/17 80.0 17.60 20.30

OPRA data is delayed 15 minutes.