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 (2017-03-17)Premium Content


As of May 25 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VC 170616C00035000 C 06/16/17 35.0 63.60 65.80
VC 170616C00040000 C 06/16/17 40.0 58.10 61.50
VC 170616C00045000 C 06/16/17 45.0 52.50 57.30
VC 170616C00050000 C 06/16/17 50.0 48.40 51.50
VC 170616C00055000 C 06/16/17 55.0 43.30 47.30
VC 170616C00060000 C 06/16/17 60.0 38.90 40.50
VC 170616C00065000 C 06/16/17 65.0 33.90 35.50
VC 170616C00070000 C 06/16/17 70.0 29.00 30.50
VC 170616C00075000 C 06/16/17 75.0 24.20 25.80
VC 170616C00080000 C 06/16/17 80.0 18.90 20.60
VC 170616C00085000 C 06/16/17 85.0 13.80 15.70
VC 170616C00090000 C 06/16/17 90.0 9.30 10.70
VC 170616C00095000 C 06/16/17 95.0 5.30 6.10
VC 170616C00100000 C 06/16/17 100.0 1.85 2.50
VC 170616C00105000 C 06/16/17 105.0 0.35 0.65
VC 170616C00110000 C 06/16/17 110.0 0.00 0.15
VC 170616P00035000 P 06/16/17 35.0 0.00 0.15
VC 170616P00040000 P 06/16/17 40.0 0.00 1.85
VC 170616P00045000 P 06/16/17 45.0 0.00 0.15
VC 170616P00050000 P 06/16/17 50.0 0.00 0.95
VC 170616P00055000 P 06/16/17 55.0 0.00 0.10
VC 170616P00060000 P 06/16/17 60.0 0.00 0.65
VC 170616P00065000 P 06/16/17 65.0 0.00 0.15
VC 170616P00070000 P 06/16/17 70.0 0.00 0.20
VC 170616P00075000 P 06/16/17 75.0 0.00 0.30
VC 170616P00080000 P 06/16/17 80.0 0.00 0.15
VC 170616P00085000 P 06/16/17 85.0 0.00 0.15
VC 170616P00090000 P 06/16/17 90.0 0.05 0.35
VC 170616P00095000 P 06/16/17 95.0 0.55 0.95
VC 170616P00100000 P 06/16/17 100.0 2.00 2.80
VC 170616P00105000 P 06/16/17 105.0 5.10 6.40
VC 170616P00110000 P 06/16/17 110.0 9.60 11.00
VC 170721C00065000 C 07/21/17 65.0 33.80 35.90
VC 170721C00070000 C 07/21/17 70.0 28.60 31.30
VC 170721C00075000 C 07/21/17 75.0 23.70 27.50
VC 170721C00080000 C 07/21/17 80.0 19.10 21.60
VC 170721C00085000 C 07/21/17 85.0 14.10 16.00
VC 170721C00090000 C 07/21/17 90.0 9.90 11.50
VC 170721C00095000 C 07/21/17 95.0 6.30 7.20
VC 170721C00100000 C 07/21/17 100.0 3.20 3.80
VC 170721C00105000 C 07/21/17 105.0 1.15 1.65
VC 170721C00110000 C 07/21/17 110.0 0.30 0.65
VC 170721C00115000 C 07/21/17 115.0 0.00 0.20
VC 170721C00120000 C 07/21/17 120.0 0.00 1.95
VC 170721C00125000 C 07/21/17 125.0 0.00 0.45
VC 170721C00130000 C 07/21/17 130.0 0.00 0.15
VC 170721C00135000 C 07/21/17 135.0 0.00 0.55
VC 170721P00065000 P 07/21/17 65.0 0.00 0.30
VC 170721P00070000 P 07/21/17 70.0 0.00 1.80
VC 170721P00075000 P 07/21/17 75.0 0.05 0.25
VC 170721P00080000 P 07/21/17 80.0 0.10 0.65
VC 170721P00085000 P 07/21/17 85.0 0.30 0.55
VC 170721P00090000 P 07/21/17 90.0 0.65 1.05
VC 170721P00095000 P 07/21/17 95.0 1.40 2.00
VC 170721P00100000 P 07/21/17 100.0 3.10 3.90
VC 170721P00105000 P 07/21/17 105.0 6.00 7.20
VC 170721P00110000 P 07/21/17 110.0 10.00 11.30
VC 170721P00115000 P 07/21/17 115.0 14.20 17.70
VC 170721P00120000 P 07/21/17 120.0 19.00 21.80
VC 170721P00125000 P 07/21/17 125.0 24.10 27.30
VC 170721P00130000 P 07/21/17 130.0 28.50 31.90
VC 170721P00135000 P 07/21/17 135.0 34.50 36.40
VC 170915C00045000 C 09/15/17 45.0 53.50 56.90
VC 170915C00050000 C 09/15/17 50.0 47.50 52.10
VC 170915C00055000 C 09/15/17 55.0 42.90 47.10
VC 170915C00060000 C 09/15/17 60.0 38.60 42.20
VC 170915C00065000 C 09/15/17 65.0 33.30 36.60
VC 170915C00070000 C 09/15/17 70.0 28.70 31.60
VC 170915C00075000 C 09/15/17 75.0 24.00 26.30
VC 170915C00080000 C 09/15/17 80.0 19.60 21.60
VC 170915C00085000 C 09/15/17 85.0 15.60 16.80
VC 170915C00090000 C 09/15/17 90.0 11.20 12.80
VC 170915C00095000 C 09/15/17 95.0 7.90 8.80
VC 170915C00100000 C 09/15/17 100.0 5.00 5.80
VC 170915C00105000 C 09/15/17 105.0 2.75 3.50
VC 170915C00110000 C 09/15/17 110.0 1.40 1.95
VC 170915C00115000 C 09/15/17 115.0 0.70 1.00
VC 170915C00120000 C 09/15/17 120.0 0.25 0.50
VC 170915C00125000 C 09/15/17 125.0 0.05 0.25
VC 170915C00130000 C 09/15/17 130.0 0.00 0.15
VC 170915P00045000 P 09/15/17 45.0 0.00 0.30
VC 170915P00050000 P 09/15/17 50.0 0.05 0.30
VC 170915P00055000 P 09/15/17 55.0 0.05 0.30
VC 170915P00060000 P 09/15/17 60.0 0.10 0.40
VC 170915P00065000 P 09/15/17 65.0 0.15 0.30
VC 170915P00070000 P 09/15/17 70.0 0.25 0.40
VC 170915P00075000 P 09/15/17 75.0 0.15 0.65
VC 170915P00080000 P 09/15/17 80.0 0.60 0.85
VC 170915P00085000 P 09/15/17 85.0 1.10 1.35
VC 170915P00090000 P 09/15/17 90.0 1.80 2.20
VC 170915P00095000 P 09/15/17 95.0 2.95 3.50
VC 170915P00100000 P 09/15/17 100.0 4.80 5.60
VC 170915P00105000 P 09/15/17 105.0 7.60 8.30
VC 170915P00110000 P 09/15/17 110.0 11.00 12.20
VC 170915P00115000 P 09/15/17 115.0 15.10 16.50
VC 170915P00120000 P 09/15/17 120.0 19.60 21.20
VC 170915P00125000 P 09/15/17 125.0 24.60 26.50
VC 170915P00130000 P 09/15/17 130.0 29.60 31.20
VC 171215C00060000 C 12/15/17 60.0 40.00 42.70
VC 171215C00065000 C 12/15/17 65.0 33.50 37.90
VC 171215C00070000 C 12/15/17 70.0 29.30 32.60
VC 171215C00075000 C 12/15/17 75.0 24.30 28.10
VC 171215C00080000 C 12/15/17 80.0 20.90 23.20
VC 171215C00085000 C 12/15/17 85.0 16.90 18.80
VC 171215C00090000 C 12/15/17 90.0 12.90 14.80
VC 171215C00095000 C 12/15/17 95.0 9.80 11.10
VC 171215C00100000 C 12/15/17 100.0 6.80 8.20
VC 171215C00105000 C 12/15/17 105.0 4.70 6.00
VC 171215C00110000 C 12/15/17 110.0 3.10 3.90
VC 171215C00115000 C 12/15/17 115.0 1.80 2.55
VC 171215C00120000 C 12/15/17 120.0 1.05 1.70
VC 171215C00125000 C 12/15/17 125.0 0.45 1.00
VC 171215C00130000 C 12/15/17 130.0 0.25 0.70
VC 171215P00060000 P 12/15/17 60.0 0.20 0.60
VC 171215P00065000 P 12/15/17 65.0 0.35 0.75
VC 171215P00070000 P 12/15/17 70.0 0.55 1.00
VC 171215P00075000 P 12/15/17 75.0 0.85 1.35
VC 171215P00080000 P 12/15/17 80.0 1.30 1.90
VC 171215P00085000 P 12/15/17 85.0 2.05 2.75
VC 171215P00090000 P 12/15/17 90.0 3.10 3.90
VC 171215P00095000 P 12/15/17 95.0 4.60 5.50
VC 171215P00100000 P 12/15/17 100.0 6.60 7.60
VC 171215P00105000 P 12/15/17 105.0 9.20 10.30
VC 171215P00110000 P 12/15/17 110.0 12.10 13.70
VC 171215P00115000 P 12/15/17 115.0 15.50 17.60
VC 171215P00120000 P 12/15/17 120.0 19.70 21.80
VC 171215P00125000 P 12/15/17 125.0 23.80 27.40
VC 171215P00130000 P 12/15/17 130.0 29.50 32.10

OPRA data is delayed 15 minutes.