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 (2017-09-15)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VC 171020C00070000 C 10/20/17 70.0 54.90 56.10
VC 171020C00075000 C 10/20/17 75.0 49.90 51.10
VC 171020C00080000 C 10/20/17 80.0 44.90 46.20
VC 171020C00085000 C 10/20/17 85.0 39.90 41.10
VC 171020C00090000 C 10/20/17 90.0 35.00 36.10
VC 171020C00095000 C 10/20/17 95.0 30.00 31.10
VC 171020C00100000 C 10/20/17 100.0 25.70 26.10
VC 171020C00105000 C 10/20/17 105.0 20.10 21.00
VC 171020C00110000 C 10/20/17 110.0 15.10 16.20
VC 171020C00115000 C 10/20/17 115.0 10.30 11.20
VC 171020C00120000 C 10/20/17 120.0 6.00 6.80
VC 171020C00125000 C 10/20/17 125.0 2.70 3.40
VC 171020C00130000 C 10/20/17 130.0 0.85 1.25
VC 171020C00135000 C 10/20/17 135.0 0.15 0.40
VC 171020C00140000 C 10/20/17 140.0 0.00 0.15
VC 171020C00145000 C 10/20/17 145.0 0.00 0.10
VC 171020C00150000 C 10/20/17 150.0 0.00 0.10
VC 171020C00155000 C 10/20/17 155.0 0.00 0.10
VC 171020C00160000 C 10/20/17 160.0 0.00 0.05
VC 171020P00070000 P 10/20/17 70.0 0.00 0.05
VC 171020P00075000 P 10/20/17 75.0 0.00 0.10
VC 171020P00080000 P 10/20/17 80.0 0.00 0.05
VC 171020P00085000 P 10/20/17 85.0 0.00 0.05
VC 171020P00090000 P 10/20/17 90.0 0.00 0.05
VC 171020P00095000 P 10/20/17 95.0 0.00 0.10
VC 171020P00100000 P 10/20/17 100.0 0.00 0.10
VC 171020P00105000 P 10/20/17 105.0 0.00 0.15
VC 171020P00110000 P 10/20/17 110.0 0.10 0.25
VC 171020P00115000 P 10/20/17 115.0 0.30 0.45
VC 171020P00120000 P 10/20/17 120.0 0.85 1.10
VC 171020P00125000 P 10/20/17 125.0 2.30 2.75
VC 171020P00130000 P 10/20/17 130.0 5.20 5.80
VC 171020P00135000 P 10/20/17 135.0 9.20 10.30
VC 171020P00140000 P 10/20/17 140.0 14.00 15.20
VC 171020P00145000 P 10/20/17 145.0 19.00 20.20
VC 171020P00150000 P 10/20/17 150.0 24.00 25.20
VC 171020P00155000 P 10/20/17 155.0 29.30 30.10
VC 171020P00160000 P 10/20/17 160.0 34.00 35.20
VC 171117C00075000 C 11/17/17 75.0 50.10 51.20
VC 171117C00080000 C 11/17/17 80.0 45.10 46.30
VC 171117C00085000 C 11/17/17 85.0 40.10 41.20
VC 171117C00090000 C 11/17/17 90.0 35.10 36.30
VC 171117C00095000 C 11/17/17 95.0 30.30 31.20
VC 171117C00100000 C 11/17/17 100.0 25.40 26.50
VC 171117C00105000 C 11/17/17 105.0 20.50 21.30
VC 171117C00110000 C 11/17/17 110.0 15.90 16.90
VC 171117C00115000 C 11/17/17 115.0 11.50 12.70
VC 171117C00120000 C 11/17/17 120.0 7.70 8.50
VC 171117C00125000 C 11/17/17 125.0 4.60 5.20
VC 171117C00130000 C 11/17/17 130.0 2.45 2.80
VC 171117C00135000 C 11/17/17 135.0 1.10 1.40
VC 171117C00140000 C 11/17/17 140.0 0.40 0.65
VC 171117C00145000 C 11/17/17 145.0 0.10 0.30
VC 171117C00150000 C 11/17/17 150.0 0.00 0.20
VC 171117C00155000 C 11/17/17 155.0 0.00 0.10
VC 171117C00160000 C 11/17/17 160.0 0.00 0.10
VC 171117C00165000 C 11/17/17 165.0 0.00 0.10
VC 171117P00075000 P 11/17/17 75.0 0.00 0.15
VC 171117P00080000 P 11/17/17 80.0 0.00 0.15
VC 171117P00085000 P 11/17/17 85.0 0.00 0.20
VC 171117P00090000 P 11/17/17 90.0 0.05 0.20
VC 171117P00095000 P 11/17/17 95.0 0.10 0.25
VC 171117P00100000 P 11/17/17 100.0 0.20 0.35
VC 171117P00105000 P 11/17/17 105.0 0.35 0.55
VC 171117P00110000 P 11/17/17 110.0 0.70 0.85
VC 171117P00115000 P 11/17/17 115.0 1.20 1.50
VC 171117P00120000 P 11/17/17 120.0 2.25 2.65
VC 171117P00125000 P 11/17/17 125.0 4.00 4.60
VC 171117P00130000 P 11/17/17 130.0 6.70 7.40
VC 171117P00135000 P 11/17/17 135.0 10.10 11.00
VC 171117P00140000 P 11/17/17 140.0 14.50 15.50
VC 171117P00145000 P 11/17/17 145.0 19.00 20.20
VC 171117P00150000 P 11/17/17 150.0 24.20 25.20
VC 171117P00155000 P 11/17/17 155.0 29.10 30.20
VC 171117P00160000 P 11/17/17 160.0 34.00 35.20
VC 171117P00165000 P 11/17/17 165.0 38.90 40.20
VC 171215C00060000 C 12/15/17 60.0 65.10 66.30
VC 171215C00065000 C 12/15/17 65.0 60.10 61.30
VC 171215C00070000 C 12/15/17 70.0 55.20 56.40
VC 171215C00075000 C 12/15/17 75.0 50.20 51.30
VC 171215C00080000 C 12/15/17 80.0 45.30 46.20
VC 171215C00085000 C 12/15/17 85.0 40.40 41.40
VC 171215C00090000 C 12/15/17 90.0 35.40 36.60
VC 171215C00095000 C 12/15/17 95.0 30.50 31.80
VC 171215C00100000 C 12/15/17 100.0 25.70 26.80
VC 171215C00105000 C 12/15/17 105.0 21.00 21.80
VC 171215C00110000 C 12/15/17 110.0 16.50 17.10
VC 171215C00115000 C 12/15/17 115.0 12.30 13.00
VC 171215C00120000 C 12/15/17 120.0 8.70 9.50
VC 171215C00125000 C 12/15/17 125.0 5.60 6.20
VC 171215C00130000 C 12/15/17 130.0 3.30 3.90
VC 171215C00135000 C 12/15/17 135.0 2.00 2.25
VC 171215C00140000 C 12/15/17 140.0 0.90 1.20
VC 171215C00145000 C 12/15/17 145.0 0.40 0.60
VC 171215C00150000 C 12/15/17 150.0 0.15 0.30
VC 171215P00060000 P 12/15/17 60.0 0.00 0.10
VC 171215P00065000 P 12/15/17 65.0 0.00 0.15
VC 171215P00070000 P 12/15/17 70.0 0.00 0.20
VC 171215P00075000 P 12/15/17 75.0 0.00 0.15
VC 171215P00080000 P 12/15/17 80.0 0.05 0.20
VC 171215P00085000 P 12/15/17 85.0 0.10 0.25
VC 171215P00090000 P 12/15/17 90.0 0.20 0.30
VC 171215P00095000 P 12/15/17 95.0 0.30 0.45
VC 171215P00100000 P 12/15/17 100.0 0.35 0.70
VC 171215P00105000 P 12/15/17 105.0 0.65 0.85
VC 171215P00110000 P 12/15/17 110.0 1.10 1.40
VC 171215P00115000 P 12/15/17 115.0 1.85 2.15
VC 171215P00120000 P 12/15/17 120.0 3.00 3.50
VC 171215P00125000 P 12/15/17 125.0 4.80 5.50
VC 171215P00130000 P 12/15/17 130.0 7.30 8.10
VC 171215P00135000 P 12/15/17 135.0 10.70 11.70
VC 171215P00140000 P 12/15/17 140.0 14.70 15.70
VC 171215P00145000 P 12/15/17 145.0 19.60 20.40
VC 171215P00150000 P 12/15/17 150.0 24.20 25.20
VC 180316C00065000 C 03/16/18 65.0 60.40 61.70
VC 180316C00070000 C 03/16/18 70.0 55.60 56.70
VC 180316C00075000 C 03/16/18 75.0 50.70 52.00
VC 180316C00080000 C 03/16/18 80.0 45.80 47.20
VC 180316C00085000 C 03/16/18 85.0 41.00 42.40
VC 180316C00090000 C 03/16/18 90.0 36.20 37.50
VC 180316C00095000 C 03/16/18 95.0 31.60 32.90
VC 180316C00100000 C 03/16/18 100.0 27.00 28.30
VC 180316C00105000 C 03/16/18 105.0 22.70 24.00
VC 180316C00110000 C 03/16/18 110.0 18.60 19.80
VC 180316C00115000 C 03/16/18 115.0 14.80 16.00
VC 180316C00120000 C 03/16/18 120.0 11.50 12.50
VC 180316C00125000 C 03/16/18 125.0 8.70 9.50
VC 180316C00130000 C 03/16/18 130.0 6.10 6.90
VC 180316C00135000 C 03/16/18 135.0 4.30 5.00
VC 180316C00140000 C 03/16/18 140.0 2.90 3.40
VC 180316C00145000 C 03/16/18 145.0 1.85 2.35
VC 180316C00150000 C 03/16/18 150.0 1.05 1.55
VC 180316C00155000 C 03/16/18 155.0 0.60 1.05
VC 180316P00065000 P 03/16/18 65.0 0.15 0.30
VC 180316P00070000 P 03/16/18 70.0 0.10 0.45
VC 180316P00075000 P 03/16/18 75.0 0.20 0.55
VC 180316P00080000 P 03/16/18 80.0 0.30 0.65
VC 180316P00085000 P 03/16/18 85.0 0.45 0.80
VC 180316P00090000 P 03/16/18 90.0 0.60 1.05
VC 180316P00095000 P 03/16/18 95.0 0.90 1.35
VC 180316P00100000 P 03/16/18 100.0 1.40 1.75
VC 180316P00105000 P 03/16/18 105.0 1.85 2.40
VC 180316P00110000 P 03/16/18 110.0 2.70 3.30
VC 180316P00115000 P 03/16/18 115.0 4.00 4.50
VC 180316P00120000 P 03/16/18 120.0 5.50 6.10
VC 180316P00125000 P 03/16/18 125.0 7.20 8.10
VC 180316P00130000 P 03/16/18 130.0 10.10 10.70
VC 180316P00135000 P 03/16/18 135.0 13.10 13.80
VC 180316P00140000 P 03/16/18 140.0 16.30 17.40
VC 180316P00145000 P 03/16/18 145.0 20.20 21.40
VC 180316P00150000 P 03/16/18 150.0 24.50 25.80
VC 180316P00155000 P 03/16/18 155.0 29.10 30.40

OPRA data is delayed 15 minutes.