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 (2017-07-14)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TXT 171020C00041000 C 10/20/17 41.0 11.90 12.30
TXT 171020C00042000 C 10/20/17 42.0 11.10 11.30
TXT 171020C00043000 C 10/20/17 43.0 10.10 10.30
TXT 171020C00044000 C 10/20/17 44.0 9.10 9.35
TXT 171020C00045000 C 10/20/17 45.0 8.05 8.35
TXT 171020C00046000 C 10/20/17 46.0 7.05 7.40
TXT 171020C00047000 C 10/20/17 47.0 6.15 6.45
TXT 171020C00048000 C 10/20/17 48.0 5.35 5.55
TXT 171020C00049000 C 10/20/17 49.0 4.35 4.70
TXT 171020C00050000 C 10/20/17 50.0 3.60 3.90
TXT 171020C00055000 C 10/20/17 55.0 0.87 1.01
TXT 171020C00060000 C 10/20/17 60.0 0.10 0.17
TXT 171020C00065000 C 10/20/17 65.0 0.00 0.31
TXT 171020C00070000 C 10/20/17 70.0 0.00 0.11
TXT 171020C00075000 C 10/20/17 75.0 0.00 0.03
TXT 171020P00041000 P 10/20/17 41.0 0.00 0.08
TXT 171020P00042000 P 10/20/17 42.0 0.00 0.10
TXT 171020P00043000 P 10/20/17 43.0 0.00 0.12
TXT 171020P00044000 P 10/20/17 44.0 0.00 0.13
TXT 171020P00045000 P 10/20/17 45.0 0.09 0.19
TXT 171020P00046000 P 10/20/17 46.0 0.13 0.20
TXT 171020P00047000 P 10/20/17 47.0 0.18 0.25
TXT 171020P00048000 P 10/20/17 48.0 0.27 0.34
TXT 171020P00049000 P 10/20/17 49.0 0.37 0.46
TXT 171020P00050000 P 10/20/17 50.0 0.54 0.63
TXT 171020P00055000 P 10/20/17 55.0 2.68 2.93
TXT 171020P00060000 P 10/20/17 60.0 6.85 7.15
TXT 171020P00065000 P 10/20/17 65.0 11.75 12.10
TXT 171020P00070000 P 10/20/17 70.0 16.75 17.10
TXT 171020P00075000 P 10/20/17 75.0 21.75 22.05
TXT 171117C00045000 C 11/17/17 45.0 8.25 8.95
TXT 171117C00050000 C 11/17/17 50.0 4.00 4.40
TXT 171117C00055000 C 11/17/17 55.0 1.40 1.55
TXT 171117C00060000 C 11/17/17 60.0 0.26 0.49
TXT 171117C00065000 C 11/17/17 65.0 0.04 0.18
TXT 171117C00070000 C 11/17/17 70.0 0.00 0.68
TXT 171117C00075000 C 11/17/17 75.0 0.00 0.87
TXT 171117C00080000 C 11/17/17 80.0 0.00 0.82
TXT 171117P00045000 P 11/17/17 45.0 0.24 0.42
TXT 171117P00050000 P 11/17/17 50.0 0.93 1.17
TXT 171117P00055000 P 11/17/17 55.0 3.10 3.40
TXT 171117P00060000 P 11/17/17 60.0 7.00 7.35
TXT 171117P00065000 P 11/17/17 65.0 11.80 12.50
TXT 171117P00070000 P 11/17/17 70.0 16.80 17.50
TXT 171117P00075000 P 11/17/17 75.0 21.80 22.50
TXT 171117P00080000 P 11/17/17 80.0 26.80 27.50
TXT 171215C00031000 C 12/15/17 31.0 22.15 22.40
TXT 171215C00032000 C 12/15/17 32.0 21.15 21.45
TXT 171215C00033000 C 12/15/17 33.0 20.10 20.45
TXT 171215C00034000 C 12/15/17 34.0 19.15 19.40
TXT 171215C00035000 C 12/15/17 35.0 18.15 18.45
TXT 171215C00036000 C 12/15/17 36.0 17.00 17.60
TXT 171215C00037000 C 12/15/17 37.0 16.00 16.45
TXT 171215C00038000 C 12/15/17 38.0 15.15 15.50
TXT 171215C00039000 C 12/15/17 39.0 14.20 14.50
TXT 171215C00040000 C 12/15/17 40.0 13.25 13.55
TXT 171215C00041000 C 12/15/17 41.0 12.25 12.55
TXT 171215C00042000 C 12/15/17 42.0 11.20 11.60
TXT 171215C00043000 C 12/15/17 43.0 10.40 10.70
TXT 171215C00044000 C 12/15/17 44.0 9.45 9.75
TXT 171215C00045000 C 12/15/17 45.0 8.35 8.85
TXT 171215C00046000 C 12/15/17 46.0 7.70 7.95
TXT 171215C00047000 C 12/15/17 47.0 6.75 7.10
TXT 171215C00048000 C 12/15/17 48.0 5.95 6.25
TXT 171215C00049000 C 12/15/17 49.0 5.20 5.40
TXT 171215C00050000 C 12/15/17 50.0 4.45 4.70
TXT 171215C00055000 C 12/15/17 55.0 1.65 1.87
TXT 171215C00060000 C 12/15/17 60.0 0.46 0.61
TXT 171215C00065000 C 12/15/17 65.0 0.08 0.26
TXT 171215C00070000 C 12/15/17 70.0 0.00 0.09
TXT 171215P00031000 P 12/15/17 31.0 0.00 0.14
TXT 171215P00032000 P 12/15/17 32.0 0.00 0.09
TXT 171215P00033000 P 12/15/17 33.0 0.00 0.09
TXT 171215P00034000 P 12/15/17 34.0 0.00 0.10
TXT 171215P00035000 P 12/15/17 35.0 0.00 0.12
TXT 171215P00036000 P 12/15/17 36.0 0.00 0.16
TXT 171215P00037000 P 12/15/17 37.0 0.05 0.13
TXT 171215P00038000 P 12/15/17 38.0 0.05 0.20
TXT 171215P00039000 P 12/15/17 39.0 0.07 0.20
TXT 171215P00040000 P 12/15/17 40.0 0.10 0.22
TXT 171215P00041000 P 12/15/17 41.0 0.13 0.32
TXT 171215P00042000 P 12/15/17 42.0 0.17 0.27
TXT 171215P00043000 P 12/15/17 43.0 0.23 0.34
TXT 171215P00044000 P 12/15/17 44.0 0.28 0.40
TXT 171215P00045000 P 12/15/17 45.0 0.39 0.50
TXT 171215P00046000 P 12/15/17 46.0 0.48 0.61
TXT 171215P00047000 P 12/15/17 47.0 0.63 0.72
TXT 171215P00048000 P 12/15/17 48.0 0.80 0.89
TXT 171215P00049000 P 12/15/17 49.0 0.98 1.13
TXT 171215P00050000 P 12/15/17 50.0 1.23 1.44
TXT 171215P00055000 P 12/15/17 55.0 3.40 3.55
TXT 171215P00060000 P 12/15/17 60.0 7.15 7.60
TXT 171215P00065000 P 12/15/17 65.0 11.75 12.05
TXT 171215P00070000 P 12/15/17 70.0 16.70 17.05
TXT 180119C00018000 C 01/19/18 18.0 34.95 35.35
TXT 180119C00020000 C 01/19/18 20.0 32.75 33.40
TXT 180119C00023000 C 01/19/18 23.0 29.90 30.40
TXT 180119C00024000 C 01/19/18 24.0 28.45 29.40
TXT 180119C00025000 C 01/19/18 25.0 27.75 28.45
TXT 180119C00026000 C 01/19/18 26.0 26.65 27.45
TXT 180119C00027000 C 01/19/18 27.0 25.75 26.45
TXT 180119C00028000 C 01/19/18 28.0 24.80 25.45
TXT 180119C00029000 C 01/19/18 29.0 23.80 24.45
TXT 180119C00030000 C 01/19/18 30.0 23.05 23.50
TXT 180119C00031000 C 01/19/18 31.0 21.75 22.50
TXT 180119C00032000 C 01/19/18 32.0 20.80 21.50
TXT 180119C00033000 C 01/19/18 33.0 19.75 20.50
TXT 180119C00034000 C 01/19/18 34.0 19.00 19.55
TXT 180119C00035000 C 01/19/18 35.0 18.10 18.55
TXT 180119C00036000 C 01/19/18 36.0 17.05 17.60
TXT 180119C00037000 C 01/19/18 37.0 15.80 16.60
TXT 180119C00038000 C 01/19/18 38.0 15.05 15.65
TXT 180119C00039000 C 01/19/18 39.0 14.10 14.65
TXT 180119C00040000 C 01/19/18 40.0 13.25 13.70
TXT 180119C00041000 C 01/19/18 41.0 12.30 12.75
TXT 180119C00042000 C 01/19/18 42.0 11.25 11.85
TXT 180119C00043000 C 01/19/18 43.0 10.45 10.90
TXT 180119C00044000 C 01/19/18 44.0 9.65 10.00
TXT 180119C00045000 C 01/19/18 45.0 8.80 9.15
TXT 180119C00046000 C 01/19/18 46.0 7.95 8.25
TXT 180119C00047000 C 01/19/18 47.0 7.10 7.50
TXT 180119C00048000 C 01/19/18 48.0 6.20 6.75
TXT 180119C00049000 C 01/19/18 49.0 5.45 5.90
TXT 180119C00050000 C 01/19/18 50.0 4.85 5.15
TXT 180119C00055000 C 01/19/18 55.0 2.05 2.15
TXT 180119C00060000 C 01/19/18 60.0 0.65 0.80
TXT 180119C00065000 C 01/19/18 65.0 0.15 0.31
TXT 180119C00070000 C 01/19/18 70.0 0.00 0.12
TXT 180119P00018000 P 01/19/18 18.0 0.00 0.19
TXT 180119P00020000 P 01/19/18 20.0 0.00 0.18
TXT 180119P00023000 P 01/19/18 23.0 0.00 0.06
TXT 180119P00024000 P 01/19/18 24.0 0.00 0.09
TXT 180119P00025000 P 01/19/18 25.0 0.00 0.09
TXT 180119P00026000 P 01/19/18 26.0 0.00 0.19
TXT 180119P00027000 P 01/19/18 27.0 0.00 0.18
TXT 180119P00028000 P 01/19/18 28.0 0.00 0.25
TXT 180119P00029000 P 01/19/18 29.0 0.00 0.10
TXT 180119P00030000 P 01/19/18 30.0 0.04 0.22
TXT 180119P00031000 P 01/19/18 31.0 0.00 0.12
TXT 180119P00032000 P 01/19/18 32.0 0.00 0.14
TXT 180119P00033000 P 01/19/18 33.0 0.00 0.16
TXT 180119P00034000 P 01/19/18 34.0 0.05 0.18
TXT 180119P00035000 P 01/19/18 35.0 0.00 0.20
TXT 180119P00036000 P 01/19/18 36.0 0.06 0.22
TXT 180119P00037000 P 01/19/18 37.0 0.05 0.23
TXT 180119P00038000 P 01/19/18 38.0 0.11 0.26
TXT 180119P00039000 P 01/19/18 39.0 0.09 0.38
TXT 180119P00040000 P 01/19/18 40.0 0.25 0.35
TXT 180119P00041000 P 01/19/18 41.0 0.24 0.37
TXT 180119P00042000 P 01/19/18 42.0 0.28 0.42
TXT 180119P00043000 P 01/19/18 43.0 0.38 0.50
TXT 180119P00044000 P 01/19/18 44.0 0.46 0.59
TXT 180119P00045000 P 01/19/18 45.0 0.58 0.73
TXT 180119P00046000 P 01/19/18 46.0 0.71 0.87
TXT 180119P00047000 P 01/19/18 47.0 0.86 1.04
TXT 180119P00048000 P 01/19/18 48.0 1.01 1.25
TXT 180119P00049000 P 01/19/18 49.0 1.23 1.50
TXT 180119P00050000 P 01/19/18 50.0 1.49 1.73
TXT 180119P00055000 P 01/19/18 55.0 3.70 3.90
TXT 180119P00060000 P 01/19/18 60.0 7.30 7.60
TXT 180119P00065000 P 01/19/18 65.0 11.75 12.15
TXT 180119P00070000 P 01/19/18 70.0 16.60 17.05
TXT 180316C00024000 C 03/16/18 24.0 29.05 29.50
TXT 180316C00025000 C 03/16/18 25.0 27.55 28.95
TXT 180316C00026000 C 03/16/18 26.0 25.75 28.30
TXT 180316C00027000 C 03/16/18 27.0 24.75 27.05
TXT 180316C00028000 C 03/16/18 28.0 23.80 26.25
TXT 180316C00029000 C 03/16/18 29.0 22.45 24.70
TXT 180316C00030000 C 03/16/18 30.0 22.95 24.15
TXT 180316C00031000 C 03/16/18 31.0 21.50 23.30
TXT 180316C00032000 C 03/16/18 32.0 19.85 22.05
TXT 180316C00033000 C 03/16/18 33.0 20.10 21.30
TXT 180316C00034000 C 03/16/18 34.0 19.05 19.90
TXT 180316C00035000 C 03/16/18 35.0 18.05 19.00
TXT 180316C00036000 C 03/16/18 36.0 16.50 18.25
TXT 180316C00037000 C 03/16/18 37.0 16.30 17.05
TXT 180316C00038000 C 03/16/18 38.0 15.35 16.45
TXT 180316C00039000 C 03/16/18 39.0 14.40 15.25
TXT 180316C00040000 C 03/16/18 40.0 13.45 14.15
TXT 180316C00041000 C 03/16/18 41.0 12.80 13.35
TXT 180316C00042000 C 03/16/18 42.0 11.90 12.45
TXT 180316C00043000 C 03/16/18 43.0 11.05 11.30
TXT 180316C00044000 C 03/16/18 44.0 10.25 10.50
TXT 180316C00045000 C 03/16/18 45.0 9.35 9.65
TXT 180316C00046000 C 03/16/18 46.0 8.55 8.80
TXT 180316C00047000 C 03/16/18 47.0 7.70 8.05
TXT 180316C00048000 C 03/16/18 48.0 7.05 7.30
TXT 180316C00049000 C 03/16/18 49.0 6.45 6.60
TXT 180316C00050000 C 03/16/18 50.0 5.75 5.95
TXT 180316C00055000 C 03/16/18 55.0 3.00 3.15
TXT 180316C00060000 C 03/16/18 60.0 1.31 1.57
TXT 180316C00065000 C 03/16/18 65.0 0.52 0.69
TXT 180316C00070000 C 03/16/18 70.0 0.20 0.56
TXT 180316P00024000 P 03/16/18 24.0 0.00 0.14
TXT 180316P00025000 P 03/16/18 25.0 0.00 0.35
TXT 180316P00026000 P 03/16/18 26.0 0.00 0.38
TXT 180316P00027000 P 03/16/18 27.0 0.00 0.29
TXT 180316P00028000 P 03/16/18 28.0 0.06 0.19
TXT 180316P00029000 P 03/16/18 29.0 0.08 0.21
TXT 180316P00030000 P 03/16/18 30.0 0.10 0.22
TXT 180316P00031000 P 03/16/18 31.0 0.13 0.24
TXT 180316P00032000 P 03/16/18 32.0 0.14 0.27
TXT 180316P00033000 P 03/16/18 33.0 0.16 0.51
TXT 180316P00034000 P 03/16/18 34.0 0.21 0.33
TXT 180316P00035000 P 03/16/18 35.0 0.22 0.37
TXT 180316P00036000 P 03/16/18 36.0 0.27 0.39
TXT 180316P00037000 P 03/16/18 37.0 0.30 0.64
TXT 180316P00038000 P 03/16/18 38.0 0.36 0.54
TXT 180316P00039000 P 03/16/18 39.0 0.43 0.61
TXT 180316P00040000 P 03/16/18 40.0 0.49 0.62
TXT 180316P00041000 P 03/16/18 41.0 0.57 0.72
TXT 180316P00042000 P 03/16/18 42.0 0.69 0.80
TXT 180316P00043000 P 03/16/18 43.0 0.78 0.92
TXT 180316P00044000 P 03/16/18 44.0 0.92 1.06
TXT 180316P00045000 P 03/16/18 45.0 1.03 1.24
TXT 180316P00046000 P 03/16/18 46.0 1.27 1.40
TXT 180316P00047000 P 03/16/18 47.0 1.47 1.62
TXT 180316P00048000 P 03/16/18 48.0 1.70 1.85
TXT 180316P00049000 P 03/16/18 49.0 1.94 2.14
TXT 180316P00050000 P 03/16/18 50.0 2.26 2.43
TXT 180316P00055000 P 03/16/18 55.0 4.45 4.70
TXT 180316P00060000 P 03/16/18 60.0 7.75 8.05
TXT 180316P00065000 P 03/16/18 65.0 11.90 12.30
TXT 180316P00070000 P 03/16/18 70.0 16.60 17.30
TXT 190118C00023000 C 01/18/19 23.0 28.80 32.30
TXT 190118C00025000 C 01/18/19 25.0 26.75 31.10
TXT 190118C00028000 C 01/18/19 28.0 24.00 28.80
TXT 190118C00030000 C 01/18/19 30.0 23.20 25.95
TXT 190118C00033000 C 01/18/19 33.0 20.05 23.75
TXT 190118C00035000 C 01/18/19 35.0 18.90 21.55
TXT 190118C00038000 C 01/18/19 38.0 16.15 18.95
TXT 190118C00040000 C 01/18/19 40.0 15.40 16.50
TXT 190118C00042000 C 01/18/19 42.0 14.00 15.10
TXT 190118C00045000 C 01/18/19 45.0 11.60 12.75
TXT 190118C00047000 C 01/18/19 47.0 10.55 12.60
TXT 190118C00050000 C 01/18/19 50.0 8.65 9.65
TXT 190118C00055000 C 01/18/19 55.0 6.35 6.90
TXT 190118C00060000 C 01/18/19 60.0 4.30 4.85
TXT 190118C00065000 C 01/18/19 65.0 2.75 3.30
TXT 190118C00070000 C 01/18/19 70.0 1.81 2.26
TXT 190118P00023000 P 01/18/19 23.0 0.22 0.65
TXT 190118P00025000 P 01/18/19 25.0 0.33 0.74
TXT 190118P00028000 P 01/18/19 28.0 0.45 0.89
TXT 190118P00030000 P 01/18/19 30.0 0.85 1.00
TXT 190118P00033000 P 01/18/19 33.0 1.01 1.41
TXT 190118P00035000 P 01/18/19 35.0 1.10 1.69
TXT 190118P00038000 P 01/18/19 38.0 1.49 2.15
TXT 190118P00040000 P 01/18/19 40.0 2.04 2.47
TXT 190118P00042000 P 01/18/19 42.0 2.42 2.88
TXT 190118P00045000 P 01/18/19 45.0 3.05 3.50
TXT 190118P00047000 P 01/18/19 47.0 3.80 4.30
TXT 190118P00050000 P 01/18/19 50.0 4.85 5.40
TXT 190118P00055000 P 01/18/19 55.0 7.05 7.70
TXT 190118P00060000 P 01/18/19 60.0 10.00 10.65
TXT 190118P00065000 P 01/18/19 65.0 12.20 14.65
TXT 190118P00070000 P 01/18/19 70.0 17.55 18.20

OPRA data is delayed 15 minutes.