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 (2017-08-11)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TZOO 171117C00001000 C 11/17/17 1.0 6.30 8.00
TZOO 171117C00002000 C 11/17/17 2.0 4.80 6.90
TZOO 171117C00003000 C 11/17/17 3.0 4.10 5.70
TZOO 171117C00004000 C 11/17/17 4.0 2.70 4.70
TZOO 171117C00005000 C 11/17/17 5.0 2.55 3.70
TZOO 171117C00006000 C 11/17/17 6.0 1.60 2.90
TZOO 171117C00007000 C 11/17/17 7.0 0.90 1.95
TZOO 171117C00008000 C 11/17/17 8.0 0.35 0.95
TZOO 171117C00009000 C 11/17/17 9.0 0.10 0.45
TZOO 171117C00010000 C 11/17/17 10.0 0.00 0.25
TZOO 171117C00011000 C 11/17/17 11.0 0.00 0.25
TZOO 171117C00012000 C 11/17/17 12.0 0.00 0.15
TZOO 171117C00013000 C 11/17/17 13.0 0.00 0.25
TZOO 171117C00014000 C 11/17/17 14.0 0.00 0.25
TZOO 171117C00015000 C 11/17/17 15.0 0.00 0.15
TZOO 171117P00001000 P 11/17/17 1.0 0.00 0.15
TZOO 171117P00002000 P 11/17/17 2.0 0.00 0.40
TZOO 171117P00003000 P 11/17/17 3.0 0.00 0.40
TZOO 171117P00004000 P 11/17/17 4.0 0.00 0.45
TZOO 171117P00005000 P 11/17/17 5.0 0.00 0.40
TZOO 171117P00006000 P 11/17/17 6.0 0.00 0.45
TZOO 171117P00007000 P 11/17/17 7.0 0.00 0.70
TZOO 171117P00008000 P 11/17/17 8.0 0.50 1.45
TZOO 171117P00009000 P 11/17/17 9.0 1.15 2.15
TZOO 171117P00010000 P 11/17/17 10.0 1.85 3.10
TZOO 171117P00011000 P 11/17/17 11.0 2.15 4.10
TZOO 171117P00012000 P 11/17/17 12.0 3.90 4.90
TZOO 171117P00013000 P 11/17/17 13.0 4.50 6.70
TZOO 171117P00014000 P 11/17/17 14.0 5.70 7.10
TZOO 171117P00015000 P 11/17/17 15.0 6.70 8.30
TZOO 171215C00002000 C 12/15/17 2.0 5.20 6.80
TZOO 171215C00003000 C 12/15/17 3.0 4.30 5.70
TZOO 171215C00004000 C 12/15/17 4.0 3.30 4.60
TZOO 171215C00005000 C 12/15/17 5.0 2.65 3.80
TZOO 171215C00006000 C 12/15/17 6.0 1.80 3.00
TZOO 171215C00007000 C 12/15/17 7.0 1.10 4.90
TZOO 171215C00008000 C 12/15/17 8.0 0.50 1.30
TZOO 171215C00009000 C 12/15/17 9.0 0.15 0.85
TZOO 171215C00010000 C 12/15/17 10.0 0.05 0.95
TZOO 171215C00011000 C 12/15/17 11.0 0.00 0.85
TZOO 171215C00012000 C 12/15/17 12.0 0.00 0.80
TZOO 171215C00013000 C 12/15/17 13.0 0.00 0.50
TZOO 171215C00014000 C 12/15/17 14.0 0.00 0.15
TZOO 171215C00015000 C 12/15/17 15.0 0.00 0.35
TZOO 171215C00016000 C 12/15/17 16.0 0.00 0.15
TZOO 171215C00017000 C 12/15/17 17.0 0.00 0.15
TZOO 171215C00018000 C 12/15/17 18.0 0.00 0.15
TZOO 171215C00019000 C 12/15/17 19.0 0.00 0.15
TZOO 171215P00002000 P 12/15/17 2.0 0.00 0.15
TZOO 171215P00003000 P 12/15/17 3.0 0.00 0.75
TZOO 171215P00004000 P 12/15/17 4.0 0.00 1.05
TZOO 171215P00005000 P 12/15/17 5.0 0.00 0.85
TZOO 171215P00006000 P 12/15/17 6.0 0.10 0.70
TZOO 171215P00007000 P 12/15/17 7.0 0.30 0.80
TZOO 171215P00008000 P 12/15/17 8.0 0.70 1.55
TZOO 171215P00009000 P 12/15/17 9.0 1.35 2.40
TZOO 171215P00010000 P 12/15/17 10.0 2.05 3.10
TZOO 171215P00011000 P 12/15/17 11.0 2.20 4.20
TZOO 171215P00012000 P 12/15/17 12.0 3.20 5.30
TZOO 171215P00013000 P 12/15/17 13.0 4.90 6.40
TZOO 171215P00014000 P 12/15/17 14.0 5.40 7.90
TZOO 171215P00015000 P 12/15/17 15.0 6.70 8.10
TZOO 171215P00016000 P 12/15/17 16.0 7.40 9.90
TZOO 171215P00017000 P 12/15/17 17.0 8.00 11.20
TZOO 171215P00018000 P 12/15/17 18.0 9.10 12.10
TZOO 171215P00019000 P 12/15/17 19.0 9.80 13.20
TZOO 180316C00003000 C 03/16/18 3.0 4.00 5.80
TZOO 180316C00004000 C 03/16/18 4.0 3.00 6.00
TZOO 180316C00005000 C 03/16/18 5.0 2.45 4.00
TZOO 180316C00006000 C 03/16/18 6.0 2.10 3.00
TZOO 180316C00007000 C 03/16/18 7.0 1.45 2.35
TZOO 180316C00008000 C 03/16/18 8.0 0.90 1.90
TZOO 180316C00009000 C 03/16/18 9.0 0.55 1.45
TZOO 180316C00010000 C 03/16/18 10.0 0.30 1.50
TZOO 180316C00011000 C 03/16/18 11.0 0.20 1.00
TZOO 180316C00012000 C 03/16/18 12.0 0.10 0.75
TZOO 180316C00013000 C 03/16/18 13.0 0.00 0.75
TZOO 180316C00014000 C 03/16/18 14.0 0.00 0.30
TZOO 180316C00015000 C 03/16/18 15.0 0.00 0.25
TZOO 180316C00016000 C 03/16/18 16.0 0.00 0.20
TZOO 180316C00017000 C 03/16/18 17.0 0.00 0.20
TZOO 180316C00018000 C 03/16/18 18.0 0.00 0.20
TZOO 180316C00019000 C 03/16/18 19.0 0.00 0.20
TZOO 180316P00003000 P 03/16/18 3.0 0.00 0.20
TZOO 180316P00004000 P 03/16/18 4.0 0.05 0.65
TZOO 180316P00005000 P 03/16/18 5.0 0.15 0.40
TZOO 180316P00006000 P 03/16/18 6.0 0.25 0.80
TZOO 180316P00007000 P 03/16/18 7.0 0.65 1.00
TZOO 180316P00008000 P 03/16/18 8.0 1.10 2.10
TZOO 180316P00009000 P 03/16/18 9.0 1.75 2.90
TZOO 180316P00010000 P 03/16/18 10.0 2.50 3.70
TZOO 180316P00011000 P 03/16/18 11.0 3.30 4.40
TZOO 180316P00012000 P 03/16/18 12.0 3.90 5.20
TZOO 180316P00013000 P 03/16/18 13.0 4.50 7.30
TZOO 180316P00014000 P 03/16/18 14.0 5.50 7.50
TZOO 180316P00015000 P 03/16/18 15.0 6.50 8.80
TZOO 180316P00016000 P 03/16/18 16.0 6.70 10.10
TZOO 180316P00017000 P 03/16/18 17.0 7.80 11.20
TZOO 180316P00018000 P 03/16/18 18.0 8.70 12.00
TZOO 180316P00019000 P 03/16/18 19.0 9.80 13.20

OPRA data is delayed 15 minutes.