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 (2016-05-20)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VECO 160819C00008000 C 08/19/16 8.0 7.90 9.90
VECO 160819C00009000 C 08/19/16 9.0 6.90 8.90
VECO 160819C00010000 C 08/19/16 10.0 6.20 7.80
VECO 160819C00011000 C 08/19/16 11.0 5.10 6.70
VECO 160819C00012000 C 08/19/16 12.0 4.10 5.80
VECO 160819C00013000 C 08/19/16 13.0 3.30 4.70
VECO 160819C00014000 C 08/19/16 14.0 2.40 4.00
VECO 160819C00015000 C 08/19/16 15.0 1.55 2.95
VECO 160819C00016000 C 08/19/16 16.0 1.15 1.35
VECO 160819C00017000 C 08/19/16 17.0 0.60 0.80
VECO 160819C00018000 C 08/19/16 18.0 0.25 0.45
VECO 160819C00019000 C 08/19/16 19.0 0.00 0.45
VECO 160819C00020000 C 08/19/16 20.0 0.00 0.35
VECO 160819C00021000 C 08/19/16 21.0 0.00 0.25
VECO 160819C00022000 C 08/19/16 22.0 0.00 0.25
VECO 160819C00023000 C 08/19/16 23.0 0.00 0.20
VECO 160819C00024000 C 08/19/16 24.0 0.00 0.20
VECO 160819C00025000 C 08/19/16 25.0 0.00 0.20
VECO 160819C00026000 C 08/19/16 26.0 0.00 0.20
VECO 160819P00008000 P 08/19/16 8.0 0.00 0.20
VECO 160819P00009000 P 08/19/16 9.0 0.00 0.20
VECO 160819P00010000 P 08/19/16 10.0 0.00 0.20
VECO 160819P00011000 P 08/19/16 11.0 0.00 0.20
VECO 160819P00012000 P 08/19/16 12.0 0.00 0.20
VECO 160819P00013000 P 08/19/16 13.0 0.00 0.25
VECO 160819P00014000 P 08/19/16 14.0 0.00 0.30
VECO 160819P00015000 P 08/19/16 15.0 0.15 0.35
VECO 160819P00016000 P 08/19/16 16.0 0.35 0.55
VECO 160819P00017000 P 08/19/16 17.0 0.80 1.00
VECO 160819P00018000 P 08/19/16 18.0 1.40 1.65
VECO 160819P00019000 P 08/19/16 19.0 1.80 2.85
VECO 160819P00020000 P 08/19/16 20.0 2.30 4.20
VECO 160819P00021000 P 08/19/16 21.0 3.40 4.90
VECO 160819P00022000 P 08/19/16 22.0 4.30 5.80
VECO 160819P00023000 P 08/19/16 23.0 5.30 7.00
VECO 160819P00024000 P 08/19/16 24.0 6.30 8.00
VECO 160819P00025000 P 08/19/16 25.0 7.20 9.10
VECO 160819P00026000 P 08/19/16 26.0 8.30 10.20
VECO 160916C00008000 C 09/16/16 8.0 8.00 9.90
VECO 160916C00009000 C 09/16/16 9.0 7.00 8.90
VECO 160916C00010000 C 09/16/16 10.0 6.10 7.70
VECO 160916C00011000 C 09/16/16 11.0 3.70 8.20
VECO 160916C00012000 C 09/16/16 12.0 3.90 5.70
VECO 160916C00013000 C 09/16/16 13.0 3.30 4.80
VECO 160916C00014000 C 09/16/16 14.0 2.50 4.00
VECO 160916C00015000 C 09/16/16 15.0 1.70 3.10
VECO 160916C00016000 C 09/16/16 16.0 1.40 1.55
VECO 160916C00017000 C 09/16/16 17.0 0.85 1.00
VECO 160916C00018000 C 09/16/16 18.0 0.50 0.60
VECO 160916C00019000 C 09/16/16 19.0 0.20 0.40
VECO 160916C00020000 C 09/16/16 20.0 0.00 0.45
VECO 160916C00021000 C 09/16/16 21.0 0.00 0.35
VECO 160916C00022000 C 09/16/16 22.0 0.00 0.30
VECO 160916C00023000 C 09/16/16 23.0 0.00 0.25
VECO 160916C00024000 C 09/16/16 24.0 0.00 0.25
VECO 160916C00025000 C 09/16/16 25.0 0.00 0.20
VECO 160916C00026000 C 09/16/16 26.0 0.00 0.20
VECO 160916P00008000 P 09/16/16 8.0 0.00 0.20
VECO 160916P00009000 P 09/16/16 9.0 0.00 0.20
VECO 160916P00010000 P 09/16/16 10.0 0.00 0.20
VECO 160916P00011000 P 09/16/16 11.0 0.00 0.25
VECO 160916P00012000 P 09/16/16 12.0 0.00 0.25
VECO 160916P00013000 P 09/16/16 13.0 0.00 0.30
VECO 160916P00014000 P 09/16/16 14.0 0.00 0.40
VECO 160916P00015000 P 09/16/16 15.0 0.30 0.45
VECO 160916P00016000 P 09/16/16 16.0 0.60 0.75
VECO 160916P00017000 P 09/16/16 17.0 1.05 1.25
VECO 160916P00018000 P 09/16/16 18.0 1.65 1.85
VECO 160916P00019000 P 09/16/16 19.0 1.60 3.00
VECO 160916P00020000 P 09/16/16 20.0 2.40 4.00
VECO 160916P00021000 P 09/16/16 21.0 3.30 5.30
VECO 160916P00022000 P 09/16/16 22.0 4.40 5.90
VECO 160916P00023000 P 09/16/16 23.0 4.10 8.60
VECO 160916P00024000 P 09/16/16 24.0 5.10 9.60
VECO 160916P00025000 P 09/16/16 25.0 7.30 8.90
VECO 160916P00026000 P 09/16/16 26.0 8.30 9.90
VECO 161021C00010000 C 10/21/16 10.0 6.00 8.00
VECO 161021C00011000 C 10/21/16 11.0 5.10 6.90
VECO 161021C00012000 C 10/21/16 12.0 4.10 6.40
VECO 161021C00013000 C 10/21/16 13.0 3.40 5.00
VECO 161021C00014000 C 10/21/16 14.0 2.65 4.10
VECO 161021C00015000 C 10/21/16 15.0 2.25 2.60
VECO 161021C00016000 C 10/21/16 16.0 1.60 1.75
VECO 161021C00017000 C 10/21/16 17.0 1.05 1.25
VECO 161021C00018000 C 10/21/16 18.0 0.65 0.85
VECO 161021C00019000 C 10/21/16 19.0 0.40 0.55
VECO 161021C00020000 C 10/21/16 20.0 0.20 0.40
VECO 161021C00021000 C 10/21/16 21.0 0.00 0.50
VECO 161021C00022000 C 10/21/16 22.0 0.00 0.45
VECO 161021C00023000 C 10/21/16 23.0 0.00 0.35
VECO 161021C00024000 C 10/21/16 24.0 0.00 0.30
VECO 161021C00025000 C 10/21/16 25.0 0.00 0.25
VECO 161021C00026000 C 10/21/16 26.0 0.00 0.25
VECO 161021C00027000 C 10/21/16 27.0 0.00 0.25
VECO 161021C00028000 C 10/21/16 28.0 0.00 0.25
VECO 161021C00029000 C 10/21/16 29.0 0.00 0.25
VECO 161021C00030000 C 10/21/16 30.0 0.00 0.25
VECO 161021C00031000 C 10/21/16 31.0 0.00 0.25
VECO 161021C00032000 C 10/21/16 32.0 0.00 0.20
VECO 161021P00010000 P 10/21/16 10.0 0.00 0.25
VECO 161021P00011000 P 10/21/16 11.0 0.00 0.30
VECO 161021P00012000 P 10/21/16 12.0 0.00 0.35
VECO 161021P00013000 P 10/21/16 13.0 0.00 0.45
VECO 161021P00014000 P 10/21/16 14.0 0.30 0.45
VECO 161021P00015000 P 10/21/16 15.0 0.50 0.65
VECO 161021P00016000 P 10/21/16 16.0 0.80 1.00
VECO 161021P00017000 P 10/21/16 17.0 1.25 1.45
VECO 161021P00018000 P 10/21/16 18.0 1.85 2.05
VECO 161021P00019000 P 10/21/16 19.0 2.10 3.20
VECO 161021P00020000 P 10/21/16 20.0 2.50 4.00
VECO 161021P00021000 P 10/21/16 21.0 3.40 5.00
VECO 161021P00022000 P 10/21/16 22.0 4.30 6.00
VECO 161021P00023000 P 10/21/16 23.0 4.80 7.10
VECO 161021P00024000 P 10/21/16 24.0 6.30 7.90
VECO 161021P00025000 P 10/21/16 25.0 6.10 10.40
VECO 161021P00026000 P 10/21/16 26.0 7.70 10.10
VECO 161021P00027000 P 10/21/16 27.0 8.10 12.40
VECO 161021P00028000 P 10/21/16 28.0 10.30 12.10
VECO 161021P00029000 P 10/21/16 29.0 9.90 14.30
VECO 161021P00030000 P 10/21/16 30.0 12.10 14.10
VECO 161021P00031000 P 10/21/16 31.0 13.10 15.10
VECO 161021P00032000 P 10/21/16 32.0 14.10 16.10
VECO 170120C00007000 C 01/20/17 7.0 9.00 11.10
VECO 170120C00008000 C 01/20/17 8.0 6.70 11.20
VECO 170120C00009000 C 01/20/17 9.0 6.50 9.10
VECO 170120C00010000 C 01/20/17 10.0 6.20 8.00
VECO 170120C00011000 C 01/20/17 11.0 3.90 8.40
VECO 170120C00012000 C 01/20/17 12.0 4.30 6.40
VECO 170120C00013000 C 01/20/17 13.0 3.40 5.70
VECO 170120C00014000 C 01/20/17 14.0 2.95 4.50
VECO 170120C00015000 C 01/20/17 15.0 2.75 3.00
VECO 170120C00016000 C 01/20/17 16.0 2.15 2.40
VECO 170120C00017000 C 01/20/17 17.0 1.60 1.90
VECO 170120C00018000 C 01/20/17 18.0 1.15 1.45
VECO 170120C00019000 C 01/20/17 19.0 0.80 1.10
VECO 170120C00020000 C 01/20/17 20.0 0.55 0.85
VECO 170120C00021000 C 01/20/17 21.0 0.40 0.65
VECO 170120C00022000 C 01/20/17 22.0 0.20 0.65
VECO 170120C00023000 C 01/20/17 23.0 0.10 0.55
VECO 170120C00024000 C 01/20/17 24.0 0.05 0.50
VECO 170120C00025000 C 01/20/17 25.0 0.00 0.50
VECO 170120C00026000 C 01/20/17 26.0 0.00 0.45
VECO 170120C00027000 C 01/20/17 27.0 0.00 0.40
VECO 170120C00028000 C 01/20/17 28.0 0.00 0.40
VECO 170120P00007000 P 01/20/17 7.0 0.00 0.35
VECO 170120P00008000 P 01/20/17 8.0 0.00 0.35
VECO 170120P00009000 P 01/20/17 9.0 0.00 0.40
VECO 170120P00010000 P 01/20/17 10.0 0.00 0.45
VECO 170120P00011000 P 01/20/17 11.0 0.00 0.50
VECO 170120P00012000 P 01/20/17 12.0 0.10 0.60
VECO 170120P00013000 P 01/20/17 13.0 0.40 0.60
VECO 170120P00014000 P 01/20/17 14.0 0.60 0.85
VECO 170120P00015000 P 01/20/17 15.0 0.90 1.15
VECO 170120P00016000 P 01/20/17 16.0 1.25 1.55
VECO 170120P00017000 P 01/20/17 17.0 1.70 2.05
VECO 170120P00018000 P 01/20/17 18.0 2.30 2.60
VECO 170120P00019000 P 01/20/17 19.0 2.95 3.30
VECO 170120P00020000 P 01/20/17 20.0 3.70 4.00
VECO 170120P00021000 P 01/20/17 21.0 3.80 5.60
VECO 170120P00022000 P 01/20/17 22.0 4.10 6.50
VECO 170120P00023000 P 01/20/17 23.0 4.20 8.70
VECO 170120P00024000 P 01/20/17 24.0 5.10 9.50
VECO 170120P00025000 P 01/20/17 25.0 7.30 9.20
VECO 170120P00026000 P 01/20/17 26.0 8.10 10.20
VECO 170120P00027000 P 01/20/17 27.0 8.00 12.40
VECO 170120P00028000 P 01/20/17 28.0 10.10 12.20

OPRA data is delayed 15 minutes.