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 (2017-09-22)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 171117C00055000 C 11/17/17 55.0 64.80 68.90
VMC 171117C00060000 C 11/17/17 60.0 59.30 64.00
VMC 171117C00065000 C 11/17/17 65.0 54.60 58.70
VMC 171117C00070000 C 11/17/17 70.0 49.60 53.70
VMC 171117C00075000 C 11/17/17 75.0 44.40 49.00
VMC 171117C00080000 C 11/17/17 80.0 39.40 44.00
VMC 171117C00085000 C 11/17/17 85.0 35.20 37.80
VMC 171117C00090000 C 11/17/17 90.0 30.90 32.70
VMC 171117C00095000 C 11/17/17 95.0 24.60 28.90
VMC 171117C00100000 C 11/17/17 100.0 21.00 22.90
VMC 171117C00105000 C 11/17/17 105.0 16.00 17.80
VMC 171117C00110000 C 11/17/17 110.0 12.30 13.00
VMC 171117C00115000 C 11/17/17 115.0 8.30 9.10
VMC 171117C00120000 C 11/17/17 120.0 5.10 5.50
VMC 171117C00125000 C 11/17/17 125.0 2.60 3.10
VMC 171117C00130000 C 11/17/17 130.0 1.25 1.60
VMC 171117C00135000 C 11/17/17 135.0 0.50 0.75
VMC 171117C00140000 C 11/17/17 140.0 0.15 0.35
VMC 171117C00145000 C 11/17/17 145.0 0.05 0.15
VMC 171117C00150000 C 11/17/17 150.0 0.00 0.15
VMC 171117C00155000 C 11/17/17 155.0 0.00 0.10
VMC 171117C00160000 C 11/17/17 160.0 0.00 0.05
VMC 171117C00165000 C 11/17/17 165.0 0.00 0.05
VMC 171117C00170000 C 11/17/17 170.0 0.00 0.05
VMC 171117C00175000 C 11/17/17 175.0 0.00 0.05
VMC 171117P00055000 P 11/17/17 55.0 0.00 0.05
VMC 171117P00060000 P 11/17/17 60.0 0.00 0.05
VMC 171117P00065000 P 11/17/17 65.0 0.00 0.05
VMC 171117P00070000 P 11/17/17 70.0 0.00 0.05
VMC 171117P00075000 P 11/17/17 75.0 0.00 0.05
VMC 171117P00080000 P 11/17/17 80.0 0.00 0.10
VMC 171117P00085000 P 11/17/17 85.0 0.00 0.15
VMC 171117P00090000 P 11/17/17 90.0 0.05 0.15
VMC 171117P00095000 P 11/17/17 95.0 0.10 0.15
VMC 171117P00100000 P 11/17/17 100.0 0.10 0.25
VMC 171117P00105000 P 11/17/17 105.0 0.35 0.50
VMC 171117P00110000 P 11/17/17 110.0 0.80 1.00
VMC 171117P00115000 P 11/17/17 115.0 1.75 2.00
VMC 171117P00120000 P 11/17/17 120.0 3.40 3.70
VMC 171117P00125000 P 11/17/17 125.0 5.90 6.40
VMC 171117P00130000 P 11/17/17 130.0 9.40 9.90
VMC 171117P00135000 P 11/17/17 135.0 13.70 14.30
VMC 171117P00140000 P 11/17/17 140.0 17.60 19.60
VMC 171117P00145000 P 11/17/17 145.0 21.90 25.00
VMC 171117P00150000 P 11/17/17 150.0 26.50 30.60
VMC 171117P00155000 P 11/17/17 155.0 31.10 35.60
VMC 171117P00160000 P 11/17/17 160.0 36.10 40.80
VMC 171117P00165000 P 11/17/17 165.0 41.30 45.80
VMC 171117P00170000 P 11/17/17 170.0 46.50 50.80
VMC 171117P00175000 P 11/17/17 175.0 51.20 55.60
VMC 180119C00055000 C 01/19/18 55.0 64.70 68.70
VMC 180119C00060000 C 01/19/18 60.0 59.50 63.60
VMC 180119C00065000 C 01/19/18 65.0 54.50 59.00
VMC 180119C00070000 C 01/19/18 70.0 49.50 54.00
VMC 180119C00075000 C 01/19/18 75.0 44.70 48.70
VMC 180119C00080000 C 01/19/18 80.0 40.70 43.00
VMC 180119C00085000 C 01/19/18 85.0 34.80 38.40
VMC 180119C00090000 C 01/19/18 90.0 29.80 33.50
VMC 180119C00095000 C 01/19/18 95.0 26.00 28.40
VMC 180119C00100000 C 01/19/18 100.0 21.70 23.50
VMC 180119C00105000 C 01/19/18 105.0 18.00 18.60
VMC 180119C00110000 C 01/19/18 110.0 13.90 14.40
VMC 180119C00115000 C 01/19/18 115.0 10.20 10.80
VMC 180119C00120000 C 01/19/18 120.0 7.40 7.70
VMC 180119C00125000 C 01/19/18 125.0 4.70 5.20
VMC 180119C00130000 C 01/19/18 130.0 2.90 3.40
VMC 180119C00135000 C 01/19/18 135.0 1.70 2.15
VMC 180119C00140000 C 01/19/18 140.0 0.95 1.20
VMC 180119C00145000 C 01/19/18 145.0 0.50 0.75
VMC 180119C00150000 C 01/19/18 150.0 0.25 0.35
VMC 180119C00155000 C 01/19/18 155.0 0.10 0.20
VMC 180119C00160000 C 01/19/18 160.0 0.00 0.15
VMC 180119C00165000 C 01/19/18 165.0 0.00 0.15
VMC 180119C00170000 C 01/19/18 170.0 0.00 0.10
VMC 180119C00175000 C 01/19/18 175.0 0.00 0.10
VMC 180119C00180000 C 01/19/18 180.0 0.00 0.05
VMC 180119C00185000 C 01/19/18 185.0 0.00 0.05
VMC 180119C00190000 C 01/19/18 190.0 0.00 0.05
VMC 180119P00055000 P 01/19/18 55.0 0.00 0.05
VMC 180119P00060000 P 01/19/18 60.0 0.00 0.05
VMC 180119P00065000 P 01/19/18 65.0 0.00 0.05
VMC 180119P00070000 P 01/19/18 70.0 0.00 0.10
VMC 180119P00075000 P 01/19/18 75.0 0.00 0.20
VMC 180119P00080000 P 01/19/18 80.0 0.05 0.15
VMC 180119P00085000 P 01/19/18 85.0 0.10 0.25
VMC 180119P00090000 P 01/19/18 90.0 0.25 0.40
VMC 180119P00095000 P 01/19/18 95.0 0.35 0.60
VMC 180119P00100000 P 01/19/18 100.0 0.75 1.10
VMC 180119P00105000 P 01/19/18 105.0 1.30 1.65
VMC 180119P00110000 P 01/19/18 110.0 2.15 2.60
VMC 180119P00115000 P 01/19/18 115.0 3.40 3.90
VMC 180119P00120000 P 01/19/18 120.0 5.30 5.90
VMC 180119P00125000 P 01/19/18 125.0 7.90 8.50
VMC 180119P00130000 P 01/19/18 130.0 11.00 11.70
VMC 180119P00135000 P 01/19/18 135.0 14.90 15.50
VMC 180119P00140000 P 01/19/18 140.0 19.10 19.80
VMC 180119P00145000 P 01/19/18 145.0 22.30 25.60
VMC 180119P00150000 P 01/19/18 150.0 26.50 30.80
VMC 180119P00155000 P 01/19/18 155.0 31.40 35.70
VMC 180119P00160000 P 01/19/18 160.0 36.40 40.60
VMC 180119P00165000 P 01/19/18 165.0 41.30 45.60
VMC 180119P00170000 P 01/19/18 170.0 46.10 50.60
VMC 180119P00175000 P 01/19/18 175.0 51.20 55.80
VMC 180119P00180000 P 01/19/18 180.0 56.10 60.70
VMC 180119P00185000 P 01/19/18 185.0 61.00 65.60
VMC 180119P00190000 P 01/19/18 190.0 66.70 70.40
VMC 180216C00065000 C 02/16/18 65.0 55.60 58.10
VMC 180216C00070000 C 02/16/18 70.0 49.60 54.10
VMC 180216C00075000 C 02/16/18 75.0 44.90 49.20
VMC 180216C00080000 C 02/16/18 80.0 40.00 44.30
VMC 180216C00085000 C 02/16/18 85.0 35.80 38.60
VMC 180216C00090000 C 02/16/18 90.0 31.20 33.80
VMC 180216C00095000 C 02/16/18 95.0 26.30 29.30
VMC 180216C00100000 C 02/16/18 100.0 23.10 23.80
VMC 180216C00105000 C 02/16/18 105.0 18.80 19.40
VMC 180216C00110000 C 02/16/18 110.0 14.90 15.60
VMC 180216C00115000 C 02/16/18 115.0 11.50 12.10
VMC 180216C00120000 C 02/16/18 120.0 8.50 9.00
VMC 180216C00125000 C 02/16/18 125.0 6.00 6.60
VMC 180216C00130000 C 02/16/18 130.0 4.10 4.70
VMC 180216C00135000 C 02/16/18 135.0 2.70 3.10
VMC 180216C00140000 C 02/16/18 140.0 1.75 2.15
VMC 180216C00145000 C 02/16/18 145.0 1.05 1.40
VMC 180216C00150000 C 02/16/18 150.0 0.65 0.85
VMC 180216C00155000 C 02/16/18 155.0 0.35 0.55
VMC 180216C00160000 C 02/16/18 160.0 0.20 0.45
VMC 180216C00165000 C 02/16/18 165.0 0.10 0.20
VMC 180216C00170000 C 02/16/18 170.0 0.05 0.25
VMC 180216C00175000 C 02/16/18 175.0 0.00 0.15
VMC 180216C00180000 C 02/16/18 180.0 0.00 0.10
VMC 180216C00185000 C 02/16/18 185.0 0.00 0.10
VMC 180216C00190000 C 02/16/18 190.0 0.00 0.10
VMC 180216P00065000 P 02/16/18 65.0 0.00 0.15
VMC 180216P00070000 P 02/16/18 70.0 0.05 0.20
VMC 180216P00075000 P 02/16/18 75.0 0.05 0.25
VMC 180216P00080000 P 02/16/18 80.0 0.15 0.35
VMC 180216P00085000 P 02/16/18 85.0 0.30 0.50
VMC 180216P00090000 P 02/16/18 90.0 0.50 0.75
VMC 180216P00095000 P 02/16/18 95.0 0.80 1.20
VMC 180216P00100000 P 02/16/18 100.0 1.30 1.65
VMC 180216P00105000 P 02/16/18 105.0 2.00 2.45
VMC 180216P00110000 P 02/16/18 110.0 3.10 3.60
VMC 180216P00115000 P 02/16/18 115.0 4.50 5.10
VMC 180216P00120000 P 02/16/18 120.0 6.50 7.00
VMC 180216P00125000 P 02/16/18 125.0 9.00 9.70
VMC 180216P00130000 P 02/16/18 130.0 12.10 12.80
VMC 180216P00135000 P 02/16/18 135.0 15.60 16.30
VMC 180216P00140000 P 02/16/18 140.0 19.60 20.50
VMC 180216P00145000 P 02/16/18 145.0 24.00 24.70
VMC 180216P00150000 P 02/16/18 150.0 27.70 29.60
VMC 180216P00155000 P 02/16/18 155.0 31.50 35.70
VMC 180216P00160000 P 02/16/18 160.0 36.40 40.70
VMC 180216P00165000 P 02/16/18 165.0 41.30 45.30
VMC 180216P00170000 P 02/16/18 170.0 46.60 50.40
VMC 180216P00175000 P 02/16/18 175.0 51.50 55.40
VMC 180216P00180000 P 02/16/18 180.0 56.30 60.80
VMC 180216P00185000 P 02/16/18 185.0 61.10 65.80
VMC 180216P00190000 P 02/16/18 190.0 66.20 70.60
VMC 180518C00070000 C 05/18/18 70.0 49.70 54.40
VMC 180518C00075000 C 05/18/18 75.0 45.00 49.60
VMC 180518C00080000 C 05/18/18 80.0 40.20 45.00
VMC 180518C00085000 C 05/18/18 85.0 37.10 39.10
VMC 180518C00090000 C 05/18/18 90.0 31.10 35.80
VMC 180518C00095000 C 05/18/18 95.0 28.70 29.70
VMC 180518C00100000 C 05/18/18 100.0 24.50 25.50
VMC 180518C00105000 C 05/18/18 105.0 20.70 21.70
VMC 180518C00110000 C 05/18/18 110.0 17.10 18.10
VMC 180518C00115000 C 05/18/18 115.0 13.90 14.80
VMC 180518C00120000 C 05/18/18 120.0 11.10 12.00
VMC 180518C00125000 C 05/18/18 125.0 8.60 9.50
VMC 180518C00130000 C 05/18/18 130.0 7.10 7.30
VMC 180518C00135000 C 05/18/18 135.0 4.90 5.70
VMC 180518C00140000 C 05/18/18 140.0 3.50 4.30
VMC 180518C00145000 C 05/18/18 145.0 2.45 3.20
VMC 180518C00150000 C 05/18/18 150.0 1.70 2.30
VMC 180518C00155000 C 05/18/18 155.0 1.15 1.65
VMC 180518C00160000 C 05/18/18 160.0 0.75 1.20
VMC 180518C00165000 C 05/18/18 165.0 0.50 0.85
VMC 180518P00070000 P 05/18/18 70.0 0.20 0.45
VMC 180518P00075000 P 05/18/18 75.0 0.35 0.70
VMC 180518P00080000 P 05/18/18 80.0 0.55 0.95
VMC 180518P00085000 P 05/18/18 85.0 0.90 1.25
VMC 180518P00090000 P 05/18/18 90.0 1.30 1.90
VMC 180518P00095000 P 05/18/18 95.0 1.85 2.45
VMC 180518P00100000 P 05/18/18 100.0 2.60 3.00
VMC 180518P00105000 P 05/18/18 105.0 3.70 4.40
VMC 180518P00110000 P 05/18/18 110.0 5.00 5.90
VMC 180518P00115000 P 05/18/18 115.0 6.80 7.60
VMC 180518P00120000 P 05/18/18 120.0 8.90 9.70
VMC 180518P00125000 P 05/18/18 125.0 11.40 12.20
VMC 180518P00130000 P 05/18/18 130.0 14.30 15.20
VMC 180518P00135000 P 05/18/18 135.0 17.60 18.50
VMC 180518P00140000 P 05/18/18 140.0 21.20 22.20
VMC 180518P00145000 P 05/18/18 145.0 25.20 26.10
VMC 180518P00150000 P 05/18/18 150.0 29.40 30.40
VMC 180518P00155000 P 05/18/18 155.0 33.80 34.70
VMC 180518P00160000 P 05/18/18 160.0 37.90 40.10
VMC 180518P00165000 P 05/18/18 165.0 41.50 46.00
VMC 190118C00055000 C 01/18/19 55.0 65.00 69.60
VMC 190118C00060000 C 01/18/19 60.0 60.30 65.00
VMC 190118C00065000 C 01/18/19 65.0 55.70 60.40
VMC 190118C00070000 C 01/18/19 70.0 51.90 55.60
VMC 190118C00075000 C 01/18/19 75.0 47.50 51.20
VMC 190118C00080000 C 01/18/19 80.0 42.80 46.80
VMC 190118C00085000 C 01/18/19 85.0 39.40 41.10
VMC 190118C00090000 C 01/18/19 90.0 35.30 36.80
VMC 190118C00095000 C 01/18/19 95.0 32.10 33.20
VMC 190118C00100000 C 01/18/19 100.0 27.80 29.50
VMC 190118C00105000 C 01/18/19 105.0 25.00 25.80
VMC 190118C00110000 C 01/18/19 110.0 21.80 22.90
VMC 190118C00115000 C 01/18/19 115.0 18.80 20.00
VMC 190118C00120000 C 01/18/19 120.0 16.10 17.10
VMC 190118C00125000 C 01/18/19 125.0 13.70 14.60
VMC 190118C00130000 C 01/18/19 130.0 11.60 12.30
VMC 190118C00135000 C 01/18/19 135.0 9.40 10.50
VMC 190118C00140000 C 01/18/19 140.0 7.90 8.70
VMC 190118C00145000 C 01/18/19 145.0 6.50 7.70
VMC 190118C00150000 C 01/18/19 150.0 5.20 6.10
VMC 190118C00155000 C 01/18/19 155.0 4.20 5.00
VMC 190118C00160000 C 01/18/19 160.0 3.30 4.20
VMC 190118C00165000 C 01/18/19 165.0 2.60 3.40
VMC 190118C00170000 C 01/18/19 170.0 2.05 2.80
VMC 190118C00175000 C 01/18/19 175.0 1.50 2.30
VMC 190118C00180000 C 01/18/19 180.0 1.15 1.80
VMC 190118C00185000 C 01/18/19 185.0 0.85 1.50
VMC 190118C00190000 C 01/18/19 190.0 0.60 1.25
VMC 190118C00195000 C 01/18/19 195.0 0.45 0.95
VMC 190118C00200000 C 01/18/19 200.0 0.30 0.90
VMC 190118P00055000 P 01/18/19 55.0 0.40 0.70
VMC 190118P00060000 P 01/18/19 60.0 0.65 0.90
VMC 190118P00065000 P 01/18/19 65.0 0.90 1.35
VMC 190118P00070000 P 01/18/19 70.0 1.20 1.50
VMC 190118P00075000 P 01/18/19 75.0 1.55 2.20
VMC 190118P00080000 P 01/18/19 80.0 2.05 2.65
VMC 190118P00085000 P 01/18/19 85.0 2.75 3.20
VMC 190118P00090000 P 01/18/19 90.0 3.60 4.10
VMC 190118P00095000 P 01/18/19 95.0 4.60 5.30
VMC 190118P00100000 P 01/18/19 100.0 5.80 6.60
VMC 190118P00105000 P 01/18/19 105.0 6.90 8.00
VMC 190118P00110000 P 01/18/19 110.0 9.00 9.90
VMC 190118P00115000 P 01/18/19 115.0 10.90 12.00
VMC 190118P00120000 P 01/18/19 120.0 13.20 14.00
VMC 190118P00125000 P 01/18/19 125.0 15.70 16.80
VMC 190118P00130000 P 01/18/19 130.0 18.50 19.80
VMC 190118P00135000 P 01/18/19 135.0 21.60 22.40
VMC 190118P00140000 P 01/18/19 140.0 24.60 25.70
VMC 190118P00145000 P 01/18/19 145.0 28.00 29.20
VMC 190118P00150000 P 01/18/19 150.0 31.70 33.10
VMC 190118P00155000 P 01/18/19 155.0 35.60 37.30
VMC 190118P00160000 P 01/18/19 160.0 40.10 41.30
VMC 190118P00165000 P 01/18/19 165.0 44.60 45.70
VMC 190118P00170000 P 01/18/19 170.0 48.60 50.20
VMC 190118P00175000 P 01/18/19 175.0 52.60 56.20
VMC 190118P00180000 P 01/18/19 180.0 58.10 60.00
VMC 190118P00185000 P 01/18/19 185.0 61.20 65.80
VMC 190118P00190000 P 01/18/19 190.0 66.00 70.80
VMC 190118P00195000 P 01/18/19 195.0 71.00 75.80
VMC 190118P00200000 P 01/18/19 200.0 76.20 80.80
VMC 200117C00060000 C 01/17/20 60.0 61.00 65.90
VMC 200117C00065000 C 01/17/20 65.0 57.40 61.40
VMC 200117C00070000 C 01/17/20 70.0 53.00 57.30
VMC 200117C00075000 C 01/17/20 75.0 49.70 52.60
VMC 200117C00080000 C 01/17/20 80.0 46.20 48.50
VMC 200117C00085000 C 01/17/20 85.0 42.00 44.80
VMC 200117C00090000 C 01/17/20 90.0 38.30 41.50
VMC 200117C00095000 C 01/17/20 95.0 35.20 38.30
VMC 200117C00100000 C 01/17/20 100.0 31.60 34.10
VMC 200117C00105000 C 01/17/20 105.0 28.70 31.60
VMC 200117C00110000 C 01/17/20 110.0 26.10 28.40
VMC 200117C00115000 C 01/17/20 115.0 23.80 25.80
VMC 200117C00120000 C 01/17/20 120.0 21.30 22.80
VMC 200117C00125000 C 01/17/20 125.0 18.20 20.50
VMC 200117C00130000 C 01/17/20 130.0 16.60 18.30
VMC 200117C00135000 C 01/17/20 135.0 14.80 16.40
VMC 200117C00140000 C 01/17/20 140.0 13.10 14.70
VMC 200117C00145000 C 01/17/20 145.0 11.60 13.00
VMC 200117C00150000 C 01/17/20 150.0 10.20 11.40
VMC 200117C00155000 C 01/17/20 155.0 9.10 10.70
VMC 200117C00160000 C 01/17/20 160.0 7.70 10.00
VMC 200117C00165000 C 01/17/20 165.0 6.80 8.40
VMC 200117C00170000 C 01/17/20 170.0 5.90 7.00
VMC 200117C00175000 C 01/17/20 175.0 5.10 6.70
VMC 200117P00060000 P 01/17/20 60.0 1.60 2.15
VMC 200117P00065000 P 01/17/20 65.0 2.10 2.65
VMC 200117P00070000 P 01/17/20 70.0 2.70 3.30
VMC 200117P00075000 P 01/17/20 75.0 3.40 4.10
VMC 200117P00080000 P 01/17/20 80.0 4.20 5.00
VMC 200117P00085000 P 01/17/20 85.0 5.30 6.10
VMC 200117P00090000 P 01/17/20 90.0 6.50 7.30
VMC 200117P00095000 P 01/17/20 95.0 7.90 8.80
VMC 200117P00100000 P 01/17/20 100.0 9.40 10.30
VMC 200117P00105000 P 01/17/20 105.0 11.20 12.10
VMC 200117P00110000 P 01/17/20 110.0 13.00 14.80
VMC 200117P00115000 P 01/17/20 115.0 15.20 16.30
VMC 200117P00120000 P 01/17/20 120.0 17.50 18.70
VMC 200117P00125000 P 01/17/20 125.0 20.10 21.20
VMC 200117P00130000 P 01/17/20 130.0 22.60 24.00
VMC 200117P00135000 P 01/17/20 135.0 25.60 27.80
VMC 200117P00140000 P 01/17/20 140.0 28.80 30.80
VMC 200117P00145000 P 01/17/20 145.0 31.90 33.50
VMC 200117P00150000 P 01/17/20 150.0 35.30 36.90
VMC 200117P00155000 P 01/17/20 155.0 39.30 41.00
VMC 200117P00160000 P 01/17/20 160.0 43.10 44.60
VMC 200117P00165000 P 01/17/20 165.0 46.60 48.50
VMC 200117P00170000 P 01/17/20 170.0 50.10 53.50
VMC 200117P00175000 P 01/17/20 175.0 55.30 56.80

OPRA data is delayed 15 minutes.