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 (2017-07-28)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VFC 171117C00035000 C 11/17/17 35.0 31.00 31.80
VFC 171117C00037500 C 11/17/17 37.5 28.60 29.70
VFC 171117C00040000 C 11/17/17 40.0 25.80 26.80
VFC 171117C00042500 C 11/17/17 42.5 23.50 24.80
VFC 171117C00045000 C 11/17/17 45.0 21.10 21.80
VFC 171117C00047500 C 11/17/17 47.5 18.40 19.30
VFC 171117C00050000 C 11/17/17 50.0 16.20 16.60
VFC 171117C00052500 C 11/17/17 52.5 13.60 14.10
VFC 171117C00055000 C 11/17/17 55.0 11.30 11.70
VFC 171117C00057500 C 11/17/17 57.5 8.70 9.40
VFC 171117C00060000 C 11/17/17 60.0 6.40 6.80
VFC 171117C00062500 C 11/17/17 62.5 4.30 4.60
VFC 171117C00065000 C 11/17/17 65.0 2.45 2.75
VFC 171117C00067500 C 11/17/17 67.5 0.95 1.35
VFC 171117C00070000 C 11/17/17 70.0 0.45 0.65
VFC 171117C00072500 C 11/17/17 72.5 0.15 0.40
VFC 171117C00075000 C 11/17/17 75.0 0.00 0.15
VFC 171117P00035000 P 11/17/17 35.0 0.00 0.05
VFC 171117P00037500 P 11/17/17 37.5 0.00 0.05
VFC 171117P00040000 P 11/17/17 40.0 0.00 0.05
VFC 171117P00042500 P 11/17/17 42.5 0.00 0.05
VFC 171117P00045000 P 11/17/17 45.0 0.00 0.05
VFC 171117P00047500 P 11/17/17 47.5 0.00 0.10
VFC 171117P00050000 P 11/17/17 50.0 0.00 0.05
VFC 171117P00052500 P 11/17/17 52.5 0.00 0.15
VFC 171117P00055000 P 11/17/17 55.0 0.00 0.15
VFC 171117P00057500 P 11/17/17 57.5 0.05 0.20
VFC 171117P00060000 P 11/17/17 60.0 0.20 0.30
VFC 171117P00062500 P 11/17/17 62.5 0.45 0.65
VFC 171117P00065000 P 11/17/17 65.0 1.10 1.30
VFC 171117P00067500 P 11/17/17 67.5 2.25 2.55
VFC 171117P00070000 P 11/17/17 70.0 3.90 4.30
VFC 171117P00072500 P 11/17/17 72.5 6.10 6.60
VFC 171117P00075000 P 11/17/17 75.0 8.50 8.80
VFC 180119C00030000 C 01/19/18 30.0 35.80 37.00
VFC 180119C00032500 C 01/19/18 32.5 33.10 34.50
VFC 180119C00035000 C 01/19/18 35.0 30.80 32.00
VFC 180119C00037500 C 01/19/18 37.5 28.50 29.90
VFC 180119C00040000 C 01/19/18 40.0 26.10 26.90
VFC 180119C00042500 C 01/19/18 42.5 23.50 24.90
VFC 180119C00045000 C 01/19/18 45.0 21.20 22.00
VFC 180119C00047500 C 01/19/18 47.5 18.40 19.20
VFC 180119C00050000 C 01/19/18 50.0 15.90 16.70
VFC 180119C00052500 C 01/19/18 52.5 13.70 14.30
VFC 180119C00055000 C 01/19/18 55.0 11.10 12.10
VFC 180119C00057500 C 01/19/18 57.5 8.80 9.40
VFC 180119C00060000 C 01/19/18 60.0 6.80 7.50
VFC 180119C00062500 C 01/19/18 62.5 4.80 5.10
VFC 180119C00065000 C 01/19/18 65.0 3.20 3.50
VFC 180119C00067500 C 01/19/18 67.5 1.90 2.25
VFC 180119C00070000 C 01/19/18 70.0 0.85 1.25
VFC 180119C00072500 C 01/19/18 72.5 0.40 0.75
VFC 180119C00075000 C 01/19/18 75.0 0.10 0.35
VFC 180119C00077500 C 01/19/18 77.5 0.05 0.20
VFC 180119C00080000 C 01/19/18 80.0 0.00 0.15
VFC 180119C00082500 C 01/19/18 82.5 0.00 0.10
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 0.05
VFC 180119C00100000 C 01/19/18 100.0 0.00 0.05
VFC 180119C00105000 C 01/19/18 105.0 0.00 0.05
VFC 180119C00110000 C 01/19/18 110.0 0.00 0.05
VFC 180119P00030000 P 01/19/18 30.0 0.00 0.05
VFC 180119P00032500 P 01/19/18 32.5 0.00 0.05
VFC 180119P00035000 P 01/19/18 35.0 0.00 0.05
VFC 180119P00037500 P 01/19/18 37.5 0.00 0.05
VFC 180119P00040000 P 01/19/18 40.0 0.00 0.10
VFC 180119P00042500 P 01/19/18 42.5 0.00 0.10
VFC 180119P00045000 P 01/19/18 45.0 0.00 0.10
VFC 180119P00047500 P 01/19/18 47.5 0.00 0.15
VFC 180119P00050000 P 01/19/18 50.0 0.00 0.20
VFC 180119P00052500 P 01/19/18 52.5 0.05 0.25
VFC 180119P00055000 P 01/19/18 55.0 0.20 0.40
VFC 180119P00057500 P 01/19/18 57.5 0.35 0.50
VFC 180119P00060000 P 01/19/18 60.0 0.65 0.85
VFC 180119P00062500 P 01/19/18 62.5 1.15 1.40
VFC 180119P00065000 P 01/19/18 65.0 1.90 2.30
VFC 180119P00067500 P 01/19/18 67.5 3.20 3.50
VFC 180119P00070000 P 01/19/18 70.0 4.60 5.20
VFC 180119P00072500 P 01/19/18 72.5 6.40 7.20
VFC 180119P00075000 P 01/19/18 75.0 8.90 9.40
VFC 180119P00077500 P 01/19/18 77.5 11.30 11.90
VFC 180119P00080000 P 01/19/18 80.0 13.80 14.20
VFC 180119P00082500 P 01/19/18 82.5 16.00 16.80
VFC 180119P00085000 P 01/19/18 85.0 18.40 19.20
VFC 180119P00090000 P 01/19/18 90.0 23.40 24.30
VFC 180119P00095000 P 01/19/18 95.0 28.40 29.60
VFC 180119P00100000 P 01/19/18 100.0 33.50 34.60
VFC 180119P00105000 P 01/19/18 105.0 38.60 39.70
VFC 180119P00110000 P 01/19/18 110.0 42.80 44.60
VFC 180216C00030000 C 02/16/18 30.0 36.00 37.10
VFC 180216C00032500 C 02/16/18 32.5 33.40 34.50
VFC 180216C00035000 C 02/16/18 35.0 30.70 32.00
VFC 180216C00037500 C 02/16/18 37.5 28.30 29.60
VFC 180216C00040000 C 02/16/18 40.0 26.10 27.50
VFC 180216C00042500 C 02/16/18 42.5 23.60 24.10
VFC 180216C00045000 C 02/16/18 45.0 21.20 21.70
VFC 180216C00047500 C 02/16/18 47.5 18.50 19.20
VFC 180216C00050000 C 02/16/18 50.0 16.10 16.70
VFC 180216C00052500 C 02/16/18 52.5 13.50 14.40
VFC 180216C00055000 C 02/16/18 55.0 11.20 12.20
VFC 180216C00057500 C 02/16/18 57.5 9.20 9.60
VFC 180216C00060000 C 02/16/18 60.0 7.10 7.90
VFC 180216C00062500 C 02/16/18 62.5 5.30 6.00
VFC 180216C00065000 C 02/16/18 65.0 3.60 4.10
VFC 180216C00067500 C 02/16/18 67.5 2.45 2.80
VFC 180216C00070000 C 02/16/18 70.0 1.45 1.80
VFC 180216C00072500 C 02/16/18 72.5 0.85 1.10
VFC 180216C00075000 C 02/16/18 75.0 0.40 0.65
VFC 180216C00080000 C 02/16/18 80.0 0.10 0.30
VFC 180216P00030000 P 02/16/18 30.0 0.00 0.05
VFC 180216P00032500 P 02/16/18 32.5 0.00 0.05
VFC 180216P00035000 P 02/16/18 35.0 0.00 0.10
VFC 180216P00037500 P 02/16/18 37.5 0.00 0.10
VFC 180216P00040000 P 02/16/18 40.0 0.00 0.05
VFC 180216P00042500 P 02/16/18 42.5 0.00 0.10
VFC 180216P00045000 P 02/16/18 45.0 0.00 0.15
VFC 180216P00047500 P 02/16/18 47.5 0.00 0.20
VFC 180216P00050000 P 02/16/18 50.0 0.10 0.30
VFC 180216P00052500 P 02/16/18 52.5 0.20 0.40
VFC 180216P00055000 P 02/16/18 55.0 0.35 0.50
VFC 180216P00057500 P 02/16/18 57.5 0.60 0.80
VFC 180216P00060000 P 02/16/18 60.0 1.05 1.25
VFC 180216P00062500 P 02/16/18 62.5 1.55 1.95
VFC 180216P00065000 P 02/16/18 65.0 2.45 2.90
VFC 180216P00067500 P 02/16/18 67.5 3.70 4.10
VFC 180216P00070000 P 02/16/18 70.0 5.20 5.60
VFC 180216P00072500 P 02/16/18 72.5 7.10 7.50
VFC 180216P00075000 P 02/16/18 75.0 9.20 9.50
VFC 180216P00080000 P 02/16/18 80.0 13.70 14.40
VFC 180518C00042500 C 05/18/18 42.5 23.10 25.40
VFC 180518C00045000 C 05/18/18 45.0 20.60 22.80
VFC 180518C00047500 C 05/18/18 47.5 17.80 20.40
VFC 180518C00050000 C 05/18/18 50.0 15.70 17.60
VFC 180518C00052500 C 05/18/18 52.5 12.90 15.20
VFC 180518C00055000 C 05/18/18 55.0 11.50 12.90
VFC 180518C00057500 C 05/18/18 57.5 9.10 11.30
VFC 180518C00060000 C 05/18/18 60.0 7.80 8.40
VFC 180518C00062500 C 05/18/18 62.5 6.10 6.70
VFC 180518C00065000 C 05/18/18 65.0 4.40 5.10
VFC 180518C00067500 C 05/18/18 67.5 3.50 3.90
VFC 180518C00070000 C 05/18/18 70.0 2.35 2.75
VFC 180518C00075000 C 05/18/18 75.0 1.05 1.55
VFC 180518C00080000 C 05/18/18 80.0 0.50 0.75
VFC 180518C00085000 C 05/18/18 85.0 0.20 0.35
VFC 180518P00042500 P 05/18/18 42.5 0.10 0.25
VFC 180518P00045000 P 05/18/18 45.0 0.20 0.30
VFC 180518P00047500 P 05/18/18 47.5 0.30 0.45
VFC 180518P00050000 P 05/18/18 50.0 0.45 0.60
VFC 180518P00052500 P 05/18/18 52.5 0.65 0.90
VFC 180518P00055000 P 05/18/18 55.0 0.95 1.20
VFC 180518P00057500 P 05/18/18 57.5 1.40 1.60
VFC 180518P00060000 P 05/18/18 60.0 2.00 2.40
VFC 180518P00062500 P 05/18/18 62.5 2.70 2.95
VFC 180518P00065000 P 05/18/18 65.0 3.70 4.10
VFC 180518P00067500 P 05/18/18 67.5 4.70 5.40
VFC 180518P00070000 P 05/18/18 70.0 6.30 6.90
VFC 180518P00075000 P 05/18/18 75.0 9.80 11.20
VFC 180518P00080000 P 05/18/18 80.0 14.10 15.20
VFC 180518P00085000 P 05/18/18 85.0 18.30 20.20
VFC 190118C00030000 C 01/18/19 30.0 34.00 38.60
VFC 190118C00032500 C 01/18/19 32.5 31.60 35.90
VFC 190118C00035000 C 01/18/19 35.0 29.10 33.80
VFC 190118C00037500 C 01/18/19 37.5 26.90 30.50
VFC 190118C00040000 C 01/18/19 40.0 25.70 27.40
VFC 190118C00042500 C 01/18/19 42.5 22.60 25.80
VFC 190118C00045000 C 01/18/19 45.0 20.10 23.20
VFC 190118C00047500 C 01/18/19 47.5 18.20 20.20
VFC 190118C00050000 C 01/18/19 50.0 16.00 17.80
VFC 190118C00052500 C 01/18/19 52.5 14.30 16.00
VFC 190118C00055000 C 01/18/19 55.0 11.70 13.90
VFC 190118C00057500 C 01/18/19 57.5 10.60 11.80
VFC 190118C00060000 C 01/18/19 60.0 8.90 10.30
VFC 190118C00062500 C 01/18/19 62.5 7.40 8.50
VFC 190118C00065000 C 01/18/19 65.0 6.20 7.50
VFC 190118C00067500 C 01/18/19 67.5 5.10 6.00
VFC 190118C00070000 C 01/18/19 70.0 4.10 5.00
VFC 190118C00072500 C 01/18/19 72.5 3.20 4.20
VFC 190118C00075000 C 01/18/19 75.0 2.35 3.30
VFC 190118C00080000 C 01/18/19 80.0 1.35 2.10
VFC 190118C00085000 C 01/18/19 85.0 0.95 1.30
VFC 190118C00090000 C 01/18/19 90.0 0.55 0.85
VFC 190118P00030000 P 01/18/19 30.0 0.00 0.40
VFC 190118P00032500 P 01/18/19 32.5 0.10 0.25
VFC 190118P00035000 P 01/18/19 35.0 0.20 0.35
VFC 190118P00037500 P 01/18/19 37.5 0.25 0.45
VFC 190118P00040000 P 01/18/19 40.0 0.40 0.65
VFC 190118P00042500 P 01/18/19 42.5 0.55 0.85
VFC 190118P00045000 P 01/18/19 45.0 0.55 1.05
VFC 190118P00047500 P 01/18/19 47.5 1.05 1.30
VFC 190118P00050000 P 01/18/19 50.0 1.40 1.70
VFC 190118P00052500 P 01/18/19 52.5 1.80 2.25
VFC 190118P00055000 P 01/18/19 55.0 2.30 2.80
VFC 190118P00057500 P 01/18/19 57.5 2.85 3.40
VFC 190118P00060000 P 01/18/19 60.0 3.70 4.20
VFC 190118P00062500 P 01/18/19 62.5 4.60 5.30
VFC 190118P00065000 P 01/18/19 65.0 5.70 6.30
VFC 190118P00067500 P 01/18/19 67.5 6.90 7.80
VFC 190118P00070000 P 01/18/19 70.0 8.50 9.20
VFC 190118P00072500 P 01/18/19 72.5 9.90 10.60
VFC 190118P00075000 P 01/18/19 75.0 11.70 12.70
VFC 190118P00080000 P 01/18/19 80.0 15.50 16.20
VFC 190118P00085000 P 01/18/19 85.0 19.50 20.50
VFC 190118P00090000 P 01/18/19 90.0 23.50 24.90
VFC 200117C00040000 C 01/17/20 40.0 24.20 29.00
VFC 200117C00042500 C 01/17/20 42.5 22.00 26.50
VFC 200117C00045000 C 01/17/20 45.0 19.70 24.40
VFC 200117C00047500 C 01/17/20 47.5 18.90 21.00
VFC 200117C00050000 C 01/17/20 50.0 17.10 18.60
VFC 200117C00055000 C 01/17/20 55.0 13.30 15.70
VFC 200117C00057500 C 01/17/20 57.5 11.50 13.60
VFC 200117C00060000 C 01/17/20 60.0 10.40 13.50
VFC 200117C00062500 C 01/17/20 62.5 8.80 11.50
VFC 200117C00065000 C 01/17/20 65.0 8.20 10.80
VFC 200117C00067500 C 01/17/20 67.5 6.70 9.70
VFC 200117C00070000 C 01/17/20 70.0 5.40 8.50
VFC 200117C00072500 C 01/17/20 72.5 4.00 7.70
VFC 200117C00075000 C 01/17/20 75.0 2.60 6.40
VFC 200117C00080000 C 01/17/20 80.0 2.40 4.40
VFC 200117C00085000 C 01/17/20 85.0 1.95 3.30
VFC 200117C00090000 C 01/17/20 90.0 1.30 2.45
VFC 200117P00040000 P 01/17/20 40.0 0.55 1.90
VFC 200117P00042500 P 01/17/20 42.5 1.00 2.80
VFC 200117P00045000 P 01/17/20 45.0 1.40 2.65
VFC 200117P00047500 P 01/17/20 47.5 1.90 3.60
VFC 200117P00050000 P 01/17/20 50.0 2.30 4.20
VFC 200117P00055000 P 01/17/20 55.0 3.70 5.10
VFC 200117P00057500 P 01/17/20 57.5 3.50 5.90
VFC 200117P00060000 P 01/17/20 60.0 4.90 7.10
VFC 200117P00062500 P 01/17/20 62.5 6.10 8.30
VFC 200117P00065000 P 01/17/20 65.0 7.30 9.30
VFC 200117P00067500 P 01/17/20 67.5 8.50 10.70
VFC 200117P00070000 P 01/17/20 70.0 10.30 11.30
VFC 200117P00072500 P 01/17/20 72.5 11.50 13.40
VFC 200117P00075000 P 01/17/20 75.0 11.90 15.20
VFC 200117P00080000 P 01/17/20 80.0 16.30 18.30
VFC 200117P00085000 P 01/17/20 85.0 19.70 23.30
VFC 200117P00090000 P 01/17/20 90.0 23.30 26.20

OPRA data is delayed 15 minutes.