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 (2017-04-28)Premium Content


As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 170721C00032500 C 07/21/17 32.5 23.80 24.70
VFC 170721C00035000 C 07/21/17 35.0 21.30 22.50
VFC 170721C00037500 C 07/21/17 37.5 17.50 20.30
VFC 170721C00040000 C 07/21/17 40.0 16.20 17.40
VFC 170721C00042500 C 07/21/17 42.5 13.40 15.80
VFC 170721C00045000 C 07/21/17 45.0 11.60 12.10
VFC 170721C00047500 C 07/21/17 47.5 9.30 9.60
VFC 170721C00050000 C 07/21/17 50.0 6.80 7.10
VFC 170721C00052500 C 07/21/17 52.5 4.50 4.70
VFC 170721C00055000 C 07/21/17 55.0 2.35 2.55
VFC 170721C00057500 C 07/21/17 57.5 0.80 0.95
VFC 170721C00060000 C 07/21/17 60.0 0.15 0.30
VFC 170721C00065000 C 07/21/17 65.0 0.00 0.05
VFC 170721C00070000 C 07/21/17 70.0 0.00 0.05
VFC 170721P00032500 P 07/21/17 32.5 0.00 0.05
VFC 170721P00035000 P 07/21/17 35.0 0.00 0.05
VFC 170721P00037500 P 07/21/17 37.5 0.00 0.05
VFC 170721P00040000 P 07/21/17 40.0 0.00 0.05
VFC 170721P00042500 P 07/21/17 42.5 0.00 0.05
VFC 170721P00045000 P 07/21/17 45.0 0.00 0.05
VFC 170721P00047500 P 07/21/17 47.5 0.00 0.05
VFC 170721P00050000 P 07/21/17 50.0 0.00 0.10
VFC 170721P00052500 P 07/21/17 52.5 0.10 0.25
VFC 170721P00055000 P 07/21/17 55.0 0.45 0.60
VFC 170721P00057500 P 07/21/17 57.5 1.35 1.55
VFC 170721P00060000 P 07/21/17 60.0 3.20 3.40
VFC 170721P00065000 P 07/21/17 65.0 8.00 8.30
VFC 170721P00070000 P 07/21/17 70.0 13.00 13.30
VFC 170818C00027500 C 08/18/17 27.5 29.30 29.70
VFC 170818C00030000 C 08/18/17 30.0 26.40 27.00
VFC 170818C00032500 C 08/18/17 32.5 24.30 24.50
VFC 170818C00035000 C 08/18/17 35.0 21.70 22.20
VFC 170818C00037500 C 08/18/17 37.5 19.00 19.60
VFC 170818C00040000 C 08/18/17 40.0 16.70 17.10
VFC 170818C00042500 C 08/18/17 42.5 13.70 14.60
VFC 170818C00045000 C 08/18/17 45.0 11.30 12.20
VFC 170818C00047500 C 08/18/17 47.5 9.40 9.70
VFC 170818C00050000 C 08/18/17 50.0 7.10 7.30
VFC 170818C00052500 C 08/18/17 52.5 5.00 5.20
VFC 170818C00055000 C 08/18/17 55.0 3.10 3.30
VFC 170818C00057500 C 08/18/17 57.5 1.70 1.85
VFC 170818C00060000 C 08/18/17 60.0 0.80 0.90
VFC 170818C00062500 C 08/18/17 62.5 0.30 0.40
VFC 170818C00065000 C 08/18/17 65.0 0.10 0.20
VFC 170818C00070000 C 08/18/17 70.0 0.00 0.10
VFC 170818C00075000 C 08/18/17 75.0 0.00 0.05
VFC 170818C00080000 C 08/18/17 80.0 0.00 0.05
VFC 170818P00027500 P 08/18/17 27.5 0.00 0.05
VFC 170818P00030000 P 08/18/17 30.0 0.00 0.05
VFC 170818P00032500 P 08/18/17 32.5 0.00 0.05
VFC 170818P00035000 P 08/18/17 35.0 0.00 0.05
VFC 170818P00037500 P 08/18/17 37.5 0.00 0.05
VFC 170818P00040000 P 08/18/17 40.0 0.00 0.05
VFC 170818P00042500 P 08/18/17 42.5 0.00 0.05
VFC 170818P00045000 P 08/18/17 45.0 0.00 0.10
VFC 170818P00047500 P 08/18/17 47.5 0.10 0.20
VFC 170818P00050000 P 08/18/17 50.0 0.25 0.35
VFC 170818P00052500 P 08/18/17 52.5 0.60 0.70
VFC 170818P00055000 P 08/18/17 55.0 1.20 1.30
VFC 170818P00057500 P 08/18/17 57.5 2.25 2.40
VFC 170818P00060000 P 08/18/17 60.0 3.80 4.00
VFC 170818P00062500 P 08/18/17 62.5 5.80 6.00
VFC 170818P00065000 P 08/18/17 65.0 8.10 8.30
VFC 170818P00070000 P 08/18/17 70.0 12.60 13.30
VFC 170818P00075000 P 08/18/17 75.0 17.80 18.40
VFC 170818P00080000 P 08/18/17 80.0 22.80 23.30
VFC 171117C00035000 C 11/17/17 35.0 21.80 22.10
VFC 171117C00037500 C 11/17/17 37.5 19.10 19.90
VFC 171117C00040000 C 11/17/17 40.0 16.40 17.20
VFC 171117C00042500 C 11/17/17 42.5 13.10 14.90
VFC 171117C00045000 C 11/17/17 45.0 12.10 12.30
VFC 171117C00047500 C 11/17/17 47.5 9.80 10.00
VFC 171117C00050000 C 11/17/17 50.0 7.70 7.90
VFC 171117C00052500 C 11/17/17 52.5 5.80 6.00
VFC 171117C00055000 C 11/17/17 55.0 4.10 4.40
VFC 171117C00057500 C 11/17/17 57.5 2.80 3.00
VFC 171117C00060000 C 11/17/17 60.0 1.75 1.85
VFC 171117C00062500 C 11/17/17 62.5 1.05 1.20
VFC 171117C00065000 C 11/17/17 65.0 0.60 0.70
VFC 171117C00070000 C 11/17/17 70.0 0.20 0.30
VFC 171117C00075000 C 11/17/17 75.0 0.05 0.15
VFC 171117P00035000 P 11/17/17 35.0 0.00 0.10
VFC 171117P00037500 P 11/17/17 37.5 0.05 0.15
VFC 171117P00040000 P 11/17/17 40.0 0.10 0.20
VFC 171117P00042500 P 11/17/17 42.5 0.20 0.35
VFC 171117P00045000 P 11/17/17 45.0 0.35 0.45
VFC 171117P00047500 P 11/17/17 47.5 0.60 0.65
VFC 171117P00050000 P 11/17/17 50.0 0.95 1.10
VFC 171117P00052500 P 11/17/17 52.5 1.55 1.70
VFC 171117P00055000 P 11/17/17 55.0 2.40 2.60
VFC 171117P00057500 P 11/17/17 57.5 3.50 3.80
VFC 171117P00060000 P 11/17/17 60.0 5.00 5.20
VFC 171117P00062500 P 11/17/17 62.5 6.80 7.10
VFC 171117P00065000 P 11/17/17 65.0 8.80 9.10
VFC 171117P00070000 P 11/17/17 70.0 13.40 13.70
VFC 171117P00075000 P 11/17/17 75.0 18.20 18.50
VFC 180119C00030000 C 01/19/18 30.0 25.30 27.90
VFC 180119C00032500 C 01/19/18 32.5 22.10 26.40
VFC 180119C00035000 C 01/19/18 35.0 20.20 24.00
VFC 180119C00037500 C 01/19/18 37.5 17.70 21.30
VFC 180119C00040000 C 01/19/18 40.0 16.10 18.30
VFC 180119C00042500 C 01/19/18 42.5 13.30 15.30
VFC 180119C00045000 C 01/19/18 45.0 12.10 12.50
VFC 180119C00047500 C 01/19/18 47.5 10.00 10.20
VFC 180119C00050000 C 01/19/18 50.0 7.90 8.20
VFC 180119C00052500 C 01/19/18 52.5 6.10 6.40
VFC 180119C00055000 C 01/19/18 55.0 4.50 4.80
VFC 180119C00057500 C 01/19/18 57.5 3.20 3.40
VFC 180119C00060000 C 01/19/18 60.0 2.15 2.35
VFC 180119C00062500 C 01/19/18 62.5 1.40 1.55
VFC 180119C00065000 C 01/19/18 65.0 0.85 1.00
VFC 180119C00067500 C 01/19/18 67.5 0.50 0.65
VFC 180119C00070000 C 01/19/18 70.0 0.30 0.45
VFC 180119C00072500 C 01/19/18 72.5 0.20 0.30
VFC 180119C00075000 C 01/19/18 75.0 0.10 0.20
VFC 180119C00077500 C 01/19/18 77.5 0.00 0.20
VFC 180119C00080000 C 01/19/18 80.0 0.00 0.15
VFC 180119C00082500 C 01/19/18 82.5 0.00 0.15
VFC 180119C00085000 C 01/19/18 85.0 0.00 0.10
VFC 180119C00090000 C 01/19/18 90.0 0.00 0.10
VFC 180119C00095000 C 01/19/18 95.0 0.00 0.10
VFC 180119C00100000 C 01/19/18 100.0 0.00 0.05
VFC 180119C00105000 C 01/19/18 105.0 0.00 0.10
VFC 180119C00110000 C 01/19/18 110.0 0.00 0.05
VFC 180119P00030000 P 01/19/18 30.0 0.00 0.10
VFC 180119P00032500 P 01/19/18 32.5 0.00 0.15
VFC 180119P00035000 P 01/19/18 35.0 0.05 0.15
VFC 180119P00037500 P 01/19/18 37.5 0.15 0.25
VFC 180119P00040000 P 01/19/18 40.0 0.25 0.35
VFC 180119P00042500 P 01/19/18 42.5 0.40 0.50
VFC 180119P00045000 P 01/19/18 45.0 0.60 0.65
VFC 180119P00047500 P 01/19/18 47.5 0.90 1.05
VFC 180119P00050000 P 01/19/18 50.0 1.40 1.55
VFC 180119P00052500 P 01/19/18 52.5 2.10 2.25
VFC 180119P00055000 P 01/19/18 55.0 3.00 3.20
VFC 180119P00057500 P 01/19/18 57.5 4.20 4.40
VFC 180119P00060000 P 01/19/18 60.0 5.70 5.90
VFC 180119P00062500 P 01/19/18 62.5 7.40 7.60
VFC 180119P00065000 P 01/19/18 65.0 9.40 9.60
VFC 180119P00067500 P 01/19/18 67.5 11.50 11.70
VFC 180119P00070000 P 01/19/18 70.0 13.70 14.00
VFC 180119P00072500 P 01/19/18 72.5 15.80 16.40
VFC 180119P00075000 P 01/19/18 75.0 17.00 20.60
VFC 180119P00077500 P 01/19/18 77.5 18.90 23.20
VFC 180119P00080000 P 01/19/18 80.0 22.40 24.40
VFC 180119P00082500 P 01/19/18 82.5 25.10 26.60
VFC 180119P00085000 P 01/19/18 85.0 27.30 29.50
VFC 180119P00090000 P 01/19/18 90.0 32.30 34.20
VFC 180119P00095000 P 01/19/18 95.0 36.10 40.50
VFC 180119P00100000 P 01/19/18 100.0 41.70 44.90
VFC 180119P00105000 P 01/19/18 105.0 46.40 49.70
VFC 180119P00110000 P 01/19/18 110.0 52.10 55.50
VFC 180216C00030000 C 02/16/18 30.0 26.30 27.90
VFC 180216C00032500 C 02/16/18 32.5 22.60 26.10
VFC 180216C00035000 C 02/16/18 35.0 20.40 23.80
VFC 180216C00037500 C 02/16/18 37.5 17.70 21.30
VFC 180216C00040000 C 02/16/18 40.0 15.60 18.50
VFC 180216C00042500 C 02/16/18 42.5 13.20 16.50
VFC 180216C00045000 C 02/16/18 45.0 12.30 12.60
VFC 180216C00047500 C 02/16/18 47.5 10.10 10.40
VFC 180216C00050000 C 02/16/18 50.0 8.20 8.40
VFC 180216C00052500 C 02/16/18 52.5 6.40 6.70
VFC 180216C00055000 C 02/16/18 55.0 4.80 5.10
VFC 180216C00057500 C 02/16/18 57.5 3.50 3.80
VFC 180216C00060000 C 02/16/18 60.0 2.50 2.70
VFC 180216C00062500 C 02/16/18 62.5 1.70 1.90
VFC 180216C00065000 C 02/16/18 65.0 1.10 1.30
VFC 180216C00070000 C 02/16/18 70.0 0.45 0.60
VFC 180216C00075000 C 02/16/18 75.0 0.15 0.30
VFC 180216C00080000 C 02/16/18 80.0 0.00 0.20
VFC 180216P00030000 P 02/16/18 30.0 0.00 0.10
VFC 180216P00032500 P 02/16/18 32.5 0.00 0.20
VFC 180216P00035000 P 02/16/18 35.0 0.10 0.20
VFC 180216P00037500 P 02/16/18 37.5 0.20 0.30
VFC 180216P00040000 P 02/16/18 40.0 0.30 0.45
VFC 180216P00042500 P 02/16/18 42.5 0.50 0.60
VFC 180216P00045000 P 02/16/18 45.0 0.75 0.85
VFC 180216P00047500 P 02/16/18 47.5 1.15 1.25
VFC 180216P00050000 P 02/16/18 50.0 1.65 1.80
VFC 180216P00052500 P 02/16/18 52.5 2.35 2.55
VFC 180216P00055000 P 02/16/18 55.0 3.30 3.60
VFC 180216P00057500 P 02/16/18 57.5 4.50 4.70
VFC 180216P00060000 P 02/16/18 60.0 5.90 6.20
VFC 180216P00062500 P 02/16/18 62.5 7.60 7.90
VFC 180216P00065000 P 02/16/18 65.0 9.50 9.80
VFC 180216P00070000 P 02/16/18 70.0 13.80 14.10
VFC 180216P00075000 P 02/16/18 75.0 17.60 19.30
VFC 180216P00080000 P 02/16/18 80.0 22.30 24.50
VFC 190118C00030000 C 01/18/19 30.0 24.70 28.30
VFC 190118C00032500 C 01/18/19 32.5 22.10 27.00
VFC 190118C00035000 C 01/18/19 35.0 19.70 24.50
VFC 190118C00037500 C 01/18/19 37.5 19.00 20.30
VFC 190118C00040000 C 01/18/19 40.0 17.00 17.70
VFC 190118C00042500 C 01/18/19 42.5 14.90 15.60
VFC 190118C00045000 C 01/18/19 45.0 12.90 13.50
VFC 190118C00047500 C 01/18/19 47.5 10.90 11.60
VFC 190118C00050000 C 01/18/19 50.0 9.10 9.90
VFC 190118C00052500 C 01/18/19 52.5 7.70 8.30
VFC 190118C00055000 C 01/18/19 55.0 6.50 7.00
VFC 190118C00057500 C 01/18/19 57.5 5.30 5.80
VFC 190118C00060000 C 01/18/19 60.0 4.30 4.80
VFC 190118C00062500 C 01/18/19 62.5 3.40 3.80
VFC 190118C00065000 C 01/18/19 65.0 2.70 3.10
VFC 190118C00070000 C 01/18/19 70.0 1.60 1.95
VFC 190118C00075000 C 01/18/19 75.0 0.95 1.15
VFC 190118C00080000 C 01/18/19 80.0 0.40 0.80
VFC 190118P00030000 P 01/18/19 30.0 0.25 0.50
VFC 190118P00032500 P 01/18/19 32.5 0.35 0.70
VFC 190118P00035000 P 01/18/19 35.0 0.55 0.90
VFC 190118P00037500 P 01/18/19 37.5 0.80 1.15
VFC 190118P00040000 P 01/18/19 40.0 1.15 1.45
VFC 190118P00042500 P 01/18/19 42.5 1.55 1.95
VFC 190118P00045000 P 01/18/19 45.0 2.15 2.45
VFC 190118P00047500 P 01/18/19 47.5 2.75 3.20
VFC 190118P00050000 P 01/18/19 50.0 3.60 3.90
VFC 190118P00052500 P 01/18/19 52.5 4.50 4.90
VFC 190118P00055000 P 01/18/19 55.0 5.60 6.00
VFC 190118P00057500 P 01/18/19 57.5 6.70 7.30
VFC 190118P00060000 P 01/18/19 60.0 8.20 8.80
VFC 190118P00062500 P 01/18/19 62.5 9.80 10.30
VFC 190118P00065000 P 01/18/19 65.0 11.20 12.20
VFC 190118P00070000 P 01/18/19 70.0 15.30 15.90
VFC 190118P00075000 P 01/18/19 75.0 19.50 20.20
VFC 190118P00080000 P 01/18/19 80.0 23.30 25.30

OPRA data is delayed 15 minutes.