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 (2017-08-18)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VECO 171020C00014000 C 10/20/17 14.0 6.70 7.10
VECO 171020C00015000 C 10/20/17 15.0 5.70 6.10
VECO 171020C00016000 C 10/20/17 16.0 4.80 5.10
VECO 171020C00017000 C 10/20/17 17.0 3.80 4.10
VECO 171020C00018000 C 10/20/17 18.0 2.80 3.20
VECO 171020C00019000 C 10/20/17 19.0 2.05 2.30
VECO 171020C00020000 C 10/20/17 20.0 1.30 1.55
VECO 171020C00021000 C 10/20/17 21.0 0.75 0.95
VECO 171020C00022000 C 10/20/17 22.0 0.35 0.50
VECO 171020C00023000 C 10/20/17 23.0 0.15 0.25
VECO 171020C00024000 C 10/20/17 24.0 0.00 0.15
VECO 171020C00025000 C 10/20/17 25.0 0.00 0.10
VECO 171020C00026000 C 10/20/17 26.0 0.00 0.05
VECO 171020C00027000 C 10/20/17 27.0 0.00 0.05
VECO 171020C00028000 C 10/20/17 28.0 0.00 0.05
VECO 171020C00029000 C 10/20/17 29.0 0.00 0.05
VECO 171020C00030000 C 10/20/17 30.0 0.00 0.05
VECO 171020C00031000 C 10/20/17 31.0 0.00 0.05
VECO 171020C00032000 C 10/20/17 32.0 0.00 0.05
VECO 171020C00033000 C 10/20/17 33.0 0.00 0.05
VECO 171020C00034000 C 10/20/17 34.0 0.00 0.05
VECO 171020C00035000 C 10/20/17 35.0 0.00 0.05
VECO 171020C00036000 C 10/20/17 36.0 0.00 0.05
VECO 171020C00037000 C 10/20/17 37.0 0.00 0.05
VECO 171020C00038000 C 10/20/17 38.0 0.00 0.05
VECO 171020C00039000 C 10/20/17 39.0 0.00 0.05
VECO 171020C00040000 C 10/20/17 40.0 0.00 0.05
VECO 171020C00041000 C 10/20/17 41.0 0.00 0.05
VECO 171020C00042000 C 10/20/17 42.0 0.00 0.05
VECO 171020C00043000 C 10/20/17 43.0 0.00 0.05
VECO 171020C00044000 C 10/20/17 44.0 0.00 0.05
VECO 171020C00045000 C 10/20/17 45.0 0.00 0.05
VECO 171020C00046000 C 10/20/17 46.0 0.00 0.05
VECO 171020C00047000 C 10/20/17 47.0 0.00 0.05
VECO 171020C00048000 C 10/20/17 48.0 0.00 0.05
VECO 171020C00049000 C 10/20/17 49.0 0.00 0.05
VECO 171020C00050000 C 10/20/17 50.0 0.00 0.05
VECO 171020P00014000 P 10/20/17 14.0 0.00 0.10
VECO 171020P00015000 P 10/20/17 15.0 0.00 0.15
VECO 171020P00016000 P 10/20/17 16.0 0.00 0.15
VECO 171020P00017000 P 10/20/17 17.0 0.00 0.15
VECO 171020P00018000 P 10/20/17 18.0 0.10 0.20
VECO 171020P00019000 P 10/20/17 19.0 0.25 0.35
VECO 171020P00020000 P 10/20/17 20.0 0.45 0.60
VECO 171020P00021000 P 10/20/17 21.0 0.90 1.10
VECO 171020P00022000 P 10/20/17 22.0 1.45 1.65
VECO 171020P00023000 P 10/20/17 23.0 2.20 2.45
VECO 171020P00024000 P 10/20/17 24.0 3.10 3.40
VECO 171020P00025000 P 10/20/17 25.0 4.00 4.30
VECO 171020P00026000 P 10/20/17 26.0 5.00 5.30
VECO 171020P00027000 P 10/20/17 27.0 6.00 6.30
VECO 171020P00028000 P 10/20/17 28.0 7.00 7.30
VECO 171020P00029000 P 10/20/17 29.0 7.60 8.60
VECO 171020P00030000 P 10/20/17 30.0 8.80 9.50
VECO 171020P00031000 P 10/20/17 31.0 9.70 10.70
VECO 171020P00032000 P 10/20/17 32.0 10.70 11.50
VECO 171020P00033000 P 10/20/17 33.0 11.70 12.60
VECO 171020P00034000 P 10/20/17 34.0 12.70 13.60
VECO 171020P00035000 P 10/20/17 35.0 13.70 14.50
VECO 171020P00036000 P 10/20/17 36.0 14.80 15.50
VECO 171020P00037000 P 10/20/17 37.0 15.80 16.50
VECO 171020P00038000 P 10/20/17 38.0 16.70 17.60
VECO 171020P00039000 P 10/20/17 39.0 17.70 18.60
VECO 171020P00040000 P 10/20/17 40.0 18.80 19.50
VECO 171020P00041000 P 10/20/17 41.0 19.80 20.40
VECO 171020P00042000 P 10/20/17 42.0 20.80 21.40
VECO 171020P00043000 P 10/20/17 43.0 21.70 22.50
VECO 171020P00044000 P 10/20/17 44.0 22.80 23.40
VECO 171020P00045000 P 10/20/17 45.0 23.70 24.80
VECO 171020P00046000 P 10/20/17 46.0 24.10 25.80
VECO 171020P00047000 P 10/20/17 47.0 25.70 26.60
VECO 171020P00048000 P 10/20/17 48.0 26.70 27.60
VECO 171020P00049000 P 10/20/17 49.0 27.70 28.60
VECO 171020P00050000 P 10/20/17 50.0 28.70 29.90
VECO 171117C00013000 C 11/17/17 13.0 7.40 8.40
VECO 171117C00014000 C 11/17/17 14.0 6.70 7.20
VECO 171117C00015000 C 11/17/17 15.0 5.80 6.20
VECO 171117C00016000 C 11/17/17 16.0 5.00 5.30
VECO 171117C00017000 C 11/17/17 17.0 4.10 4.40
VECO 171117C00018000 C 11/17/17 18.0 3.20 3.50
VECO 171117C00019000 C 11/17/17 19.0 2.50 2.75
VECO 171117C00020000 C 11/17/17 20.0 1.85 2.10
VECO 171117C00021000 C 11/17/17 21.0 1.35 1.55
VECO 171117C00022000 C 11/17/17 22.0 0.90 1.10
VECO 171117C00023000 C 11/17/17 23.0 0.60 0.75
VECO 171117C00024000 C 11/17/17 24.0 0.40 0.50
VECO 171117C00025000 C 11/17/17 25.0 0.20 0.35
VECO 171117C00026000 C 11/17/17 26.0 0.10 0.25
VECO 171117C00027000 C 11/17/17 27.0 0.00 0.15
VECO 171117C00028000 C 11/17/17 28.0 0.00 0.10
VECO 171117C00029000 C 11/17/17 29.0 0.00 0.10
VECO 171117P00013000 P 11/17/17 13.0 0.05 0.20
VECO 171117P00014000 P 11/17/17 14.0 0.05 0.20
VECO 171117P00015000 P 11/17/17 15.0 0.10 0.25
VECO 171117P00016000 P 11/17/17 16.0 0.20 0.30
VECO 171117P00017000 P 11/17/17 17.0 0.30 0.40
VECO 171117P00018000 P 11/17/17 18.0 0.45 0.60
VECO 171117P00019000 P 11/17/17 19.0 0.65 0.85
VECO 171117P00020000 P 11/17/17 20.0 1.00 1.20
VECO 171117P00021000 P 11/17/17 21.0 1.45 1.60
VECO 171117P00022000 P 11/17/17 22.0 1.95 2.20
VECO 171117P00023000 P 11/17/17 23.0 2.65 2.90
VECO 171117P00024000 P 11/17/17 24.0 3.40 3.70
VECO 171117P00025000 P 11/17/17 25.0 4.20 4.50
VECO 171117P00026000 P 11/17/17 26.0 5.10 5.50
VECO 171117P00027000 P 11/17/17 27.0 6.00 6.40
VECO 171117P00028000 P 11/17/17 28.0 7.00 7.30
VECO 171117P00029000 P 11/17/17 29.0 7.80 8.30
VECO 180119C00011000 C 01/19/18 11.0 9.40 10.70
VECO 180119C00012000 C 01/19/18 12.0 8.70 9.30
VECO 180119C00013000 C 01/19/18 13.0 7.90 8.50
VECO 180119C00014000 C 01/19/18 14.0 7.00 7.40
VECO 180119C00015000 C 01/19/18 15.0 6.10 6.60
VECO 180119C00016000 C 01/19/18 16.0 5.10 5.60
VECO 180119C00017000 C 01/19/18 17.0 4.40 4.70
VECO 180119C00018000 C 01/19/18 18.0 3.70 4.00
VECO 180119C00019000 C 01/19/18 19.0 3.00 3.30
VECO 180119C00020000 C 01/19/18 20.0 2.40 2.65
VECO 180119C00021000 C 01/19/18 21.0 1.85 2.15
VECO 180119C00022000 C 01/19/18 22.0 1.45 1.65
VECO 180119C00023000 C 01/19/18 23.0 1.05 1.25
VECO 180119C00024000 C 01/19/18 24.0 0.80 0.95
VECO 180119C00025000 C 01/19/18 25.0 0.55 0.75
VECO 180119C00026000 C 01/19/18 26.0 0.40 0.55
VECO 180119C00027000 C 01/19/18 27.0 0.25 0.40
VECO 180119C00028000 C 01/19/18 28.0 0.15 0.35
VECO 180119C00029000 C 01/19/18 29.0 0.10 0.25
VECO 180119C00030000 C 01/19/18 30.0 0.05 0.20
VECO 180119C00031000 C 01/19/18 31.0 0.00 0.15
VECO 180119C00032000 C 01/19/18 32.0 0.00 0.15
VECO 180119C00033000 C 01/19/18 33.0 0.00 0.10
VECO 180119C00034000 C 01/19/18 34.0 0.00 0.10
VECO 180119C00035000 C 01/19/18 35.0 0.00 0.10
VECO 180119C00036000 C 01/19/18 36.0 0.00 0.10
VECO 180119C00037000 C 01/19/18 37.0 0.00 0.10
VECO 180119C00038000 C 01/19/18 38.0 0.00 0.10
VECO 180119C00039000 C 01/19/18 39.0 0.00 0.10
VECO 180119C00040000 C 01/19/18 40.0 0.00 0.05
VECO 180119C00041000 C 01/19/18 41.0 0.00 0.05
VECO 180119C00042000 C 01/19/18 42.0 0.00 0.05
VECO 180119C00043000 C 01/19/18 43.0 0.00 0.05
VECO 180119C00044000 C 01/19/18 44.0 0.00 0.05
VECO 180119C00045000 C 01/19/18 45.0 0.00 0.05
VECO 180119C00046000 C 01/19/18 46.0 0.00 0.05
VECO 180119C00047000 C 01/19/18 47.0 0.00 0.05
VECO 180119C00048000 C 01/19/18 48.0 0.00 0.05
VECO 180119P00011000 P 01/19/18 11.0 0.00 0.30
VECO 180119P00012000 P 01/19/18 12.0 0.10 0.30
VECO 180119P00013000 P 01/19/18 13.0 0.15 0.30
VECO 180119P00014000 P 01/19/18 14.0 0.20 0.35
VECO 180119P00015000 P 01/19/18 15.0 0.30 0.40
VECO 180119P00016000 P 01/19/18 16.0 0.45 0.55
VECO 180119P00017000 P 01/19/18 17.0 0.60 0.70
VECO 180119P00018000 P 01/19/18 18.0 0.85 0.95
VECO 180119P00019000 P 01/19/18 19.0 1.15 1.30
VECO 180119P00020000 P 01/19/18 20.0 1.55 1.70
VECO 180119P00021000 P 01/19/18 21.0 1.95 2.15
VECO 180119P00022000 P 01/19/18 22.0 2.50 2.70
VECO 180119P00023000 P 01/19/18 23.0 3.10 3.40
VECO 180119P00024000 P 01/19/18 24.0 3.80 4.10
VECO 180119P00025000 P 01/19/18 25.0 4.50 4.90
VECO 180119P00026000 P 01/19/18 26.0 5.40 5.70
VECO 180119P00027000 P 01/19/18 27.0 6.20 6.60
VECO 180119P00028000 P 01/19/18 28.0 7.10 7.50
VECO 180119P00029000 P 01/19/18 29.0 8.00 8.40
VECO 180119P00030000 P 01/19/18 30.0 8.90 9.40
VECO 180119P00031000 P 01/19/18 31.0 9.90 10.40
VECO 180119P00032000 P 01/19/18 32.0 10.90 11.40
VECO 180119P00033000 P 01/19/18 33.0 11.80 12.40
VECO 180119P00034000 P 01/19/18 34.0 12.70 13.50
VECO 180119P00035000 P 01/19/18 35.0 13.70 14.60
VECO 180119P00036000 P 01/19/18 36.0 14.60 15.70
VECO 180119P00037000 P 01/19/18 37.0 15.80 16.60
VECO 180119P00038000 P 01/19/18 38.0 16.80 17.50
VECO 180119P00039000 P 01/19/18 39.0 17.70 18.70
VECO 180119P00040000 P 01/19/18 40.0 18.70 19.50
VECO 180119P00041000 P 01/19/18 41.0 19.60 20.50
VECO 180119P00042000 P 01/19/18 42.0 20.00 21.40
VECO 180119P00043000 P 01/19/18 43.0 21.80 22.60
VECO 180119P00044000 P 01/19/18 44.0 22.60 23.60
VECO 180119P00045000 P 01/19/18 45.0 23.60 24.70
VECO 180119P00046000 P 01/19/18 46.0 24.60 25.60
VECO 180119P00047000 P 01/19/18 47.0 25.60 26.90
VECO 180119P00048000 P 01/19/18 48.0 26.70 27.60
VECO 180420C00009000 C 04/20/18 9.0 11.70 12.30
VECO 180420C00010000 C 04/20/18 10.0 10.70 11.50
VECO 180420C00011000 C 04/20/18 11.0 9.60 10.40
VECO 180420C00012000 C 04/20/18 12.0 9.00 9.50
VECO 180420C00013000 C 04/20/18 13.0 7.80 9.10
VECO 180420C00014000 C 04/20/18 14.0 6.90 7.70
VECO 180420C00015000 C 04/20/18 15.0 6.50 6.90
VECO 180420C00016000 C 04/20/18 16.0 5.70 6.10
VECO 180420C00017000 C 04/20/18 17.0 5.00 5.30
VECO 180420C00018000 C 04/20/18 18.0 4.30 4.60
VECO 180420C00019000 C 04/20/18 19.0 3.60 4.20
VECO 180420C00020000 C 04/20/18 20.0 2.90 3.40
VECO 180420C00021000 C 04/20/18 21.0 2.50 3.00
VECO 180420C00022000 C 04/20/18 22.0 2.05 2.50
VECO 180420C00023000 C 04/20/18 23.0 1.60 2.00
VECO 180420C00024000 C 04/20/18 24.0 1.30 1.65
VECO 180420C00025000 C 04/20/18 25.0 1.10 1.55
VECO 180420C00026000 C 04/20/18 26.0 0.85 1.15
VECO 180420C00027000 C 04/20/18 27.0 0.65 0.95
VECO 180420C00028000 C 04/20/18 28.0 0.50 0.75
VECO 180420C00029000 C 04/20/18 29.0 0.40 0.65
VECO 180420C00030000 C 04/20/18 30.0 0.30 0.55
VECO 180420C00031000 C 04/20/18 31.0 0.20 0.45
VECO 180420C00032000 C 04/20/18 32.0 0.15 0.40
VECO 180420C00033000 C 04/20/18 33.0 0.10 0.30
VECO 180420C00034000 C 04/20/18 34.0 0.00 0.30
VECO 180420C00035000 C 04/20/18 35.0 0.00 0.25
VECO 180420C00036000 C 04/20/18 36.0 0.00 0.15
VECO 180420P00009000 P 04/20/18 9.0 0.10 0.30
VECO 180420P00010000 P 04/20/18 10.0 0.15 0.35
VECO 180420P00011000 P 04/20/18 11.0 0.20 0.35
VECO 180420P00012000 P 04/20/18 12.0 0.25 0.40
VECO 180420P00013000 P 04/20/18 13.0 0.35 0.50
VECO 180420P00014000 P 04/20/18 14.0 0.25 0.90
VECO 180420P00015000 P 04/20/18 15.0 0.60 0.80
VECO 180420P00016000 P 04/20/18 16.0 0.85 1.05
VECO 180420P00017000 P 04/20/18 17.0 1.10 1.30
VECO 180420P00018000 P 04/20/18 18.0 1.40 1.60
VECO 180420P00019000 P 04/20/18 19.0 1.75 1.95
VECO 180420P00020000 P 04/20/18 20.0 2.20 2.45
VECO 180420P00021000 P 04/20/18 21.0 2.70 2.85
VECO 180420P00022000 P 04/20/18 22.0 3.00 3.40
VECO 180420P00023000 P 04/20/18 23.0 3.50 4.10
VECO 180420P00024000 P 04/20/18 24.0 4.30 4.80
VECO 180420P00025000 P 04/20/18 25.0 4.90 5.50
VECO 180420P00026000 P 04/20/18 26.0 5.70 6.20
VECO 180420P00027000 P 04/20/18 27.0 6.60 7.20
VECO 180420P00028000 P 04/20/18 28.0 7.30 8.00
VECO 180420P00029000 P 04/20/18 29.0 8.20 8.70
VECO 180420P00030000 P 04/20/18 30.0 9.10 9.70
VECO 180420P00031000 P 04/20/18 31.0 10.10 10.60
VECO 180420P00032000 P 04/20/18 32.0 11.00 11.50
VECO 180420P00033000 P 04/20/18 33.0 11.70 12.50
VECO 180420P00034000 P 04/20/18 34.0 12.90 13.80
VECO 180420P00035000 P 04/20/18 35.0 13.90 14.40
VECO 180420P00036000 P 04/20/18 36.0 14.80 15.50

OPRA data is delayed 15 minutes.