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 (2016-06-10)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Y 160819C00460000 C 08/19/16 460.0 81.50 86.50
Y 160819C00470000 C 08/19/16 470.0 71.50 76.50
Y 160819C00480000 C 08/19/16 480.0 62.00 67.00
Y 160819C00490000 C 08/19/16 490.0 52.00 57.00
Y 160819C00500000 C 08/19/16 500.0 42.50 47.50
Y 160819C00510000 C 08/19/16 510.0 33.50 38.00
Y 160819C00520000 C 08/19/16 520.0 24.50 29.00
Y 160819C00530000 C 08/19/16 530.0 16.00 20.50
Y 160819C00540000 C 08/19/16 540.0 9.00 13.50
Y 160819C00550000 C 08/19/16 550.0 4.00 8.50
Y 160819C00560000 C 08/19/16 560.0 1.50 5.50
Y 160819C00570000 C 08/19/16 570.0 0.00 4.00
Y 160819C00580000 C 08/19/16 580.0 0.00 5.00
Y 160819C00590000 C 08/19/16 590.0 0.00 5.00
Y 160819C00600000 C 08/19/16 600.0 0.00 5.00
Y 160819P00460000 P 08/19/16 460.0 0.00 5.00
Y 160819P00470000 P 08/19/16 470.0 0.00 5.00
Y 160819P00480000 P 08/19/16 480.0 0.00 5.00
Y 160819P00490000 P 08/19/16 490.0 0.00 5.00
Y 160819P00500000 P 08/19/16 500.0 0.00 5.00
Y 160819P00510000 P 08/19/16 510.0 0.00 5.00
Y 160819P00520000 P 08/19/16 520.0 0.00 5.00
Y 160819P00530000 P 08/19/16 530.0 1.50 5.40
Y 160819P00540000 P 08/19/16 540.0 5.00 9.50
Y 160819P00550000 P 08/19/16 550.0 10.00 14.50
Y 160819P00560000 P 08/19/16 560.0 16.50 21.00
Y 160819P00570000 P 08/19/16 570.0 24.50 29.50
Y 160819P00580000 P 08/19/16 580.0 34.00 39.00
Y 160819P00590000 P 08/19/16 590.0 44.00 49.00
Y 160819P00600000 P 08/19/16 600.0 54.00 59.00
Y 160916C00500000 C 09/16/16 500.0 45.00 49.50
Y 160916C00510000 C 09/16/16 510.0 36.00 40.50
Y 160916C00520000 C 09/16/16 520.0 27.50 32.00
Y 160916C00530000 C 09/16/16 530.0 20.00 24.50
Y 160916C00540000 C 09/16/16 540.0 13.50 18.00
Y 160916C00550000 C 09/16/16 550.0 8.00 12.50
Y 160916C00560000 C 09/16/16 560.0 4.50 9.00
Y 160916C00570000 C 09/16/16 570.0 2.00 6.00
Y 160916C00580000 C 09/16/16 580.0 0.00 5.00
Y 160916C00590000 C 09/16/16 590.0 0.00 5.00
Y 160916C00600000 C 09/16/16 600.0 0.00 5.00
Y 160916P00500000 P 09/16/16 500.0 0.00 5.00
Y 160916P00510000 P 09/16/16 510.0 1.00 5.40
Y 160916P00520000 P 09/16/16 520.0 2.50 6.50
Y 160916P00530000 P 09/16/16 530.0 5.00 8.90
Y 160916P00540000 P 09/16/16 540.0 8.50 12.70
Y 160916P00550000 P 09/16/16 550.0 13.50 18.00
Y 160916P00560000 P 09/16/16 560.0 19.50 24.00
Y 160916P00570000 P 09/16/16 570.0 27.00 31.00
Y 160916P00580000 P 09/16/16 580.0 35.00 39.50
Y 160916P00590000 P 09/16/16 590.0 44.50 49.50
Y 160916P00600000 P 09/16/16 600.0 54.00 59.00
Y 161021C00420000 C 10/21/16 420.0 122.50 127.50
Y 161021C00430000 C 10/21/16 430.0 113.00 118.00
Y 161021C00440000 C 10/21/16 440.0 103.00 108.00
Y 161021C00450000 C 10/21/16 450.0 93.50 98.50
Y 161021C00460000 C 10/21/16 460.0 83.50 88.50
Y 161021C00470000 C 10/21/16 470.0 74.00 79.00
Y 161021C00480000 C 10/21/16 480.0 65.00 70.00
Y 161021C00490000 C 10/21/16 490.0 56.50 61.00
Y 161021C00500000 C 10/21/16 500.0 47.50 52.00
Y 161021C00510000 C 10/21/16 510.0 39.00 43.50
Y 161021C00520000 C 10/21/16 520.0 31.00 35.50
Y 161021C00530000 C 10/21/16 530.0 24.00 28.50
Y 161021C00540000 C 10/21/16 540.0 17.50 22.00
Y 161021C00550000 C 10/21/16 550.0 13.00 17.00
Y 161021C00560000 C 10/21/16 560.0 7.50 12.50
Y 161021C00570000 C 10/21/16 570.0 5.60 9.50
Y 161021C00580000 C 10/21/16 580.0 2.50 7.00
Y 161021C00590000 C 10/21/16 590.0 0.50 5.00
Y 161021C00600000 C 10/21/16 600.0 0.00 5.00
Y 161021P00420000 P 10/21/16 420.0 0.00 5.00
Y 161021P00430000 P 10/21/16 430.0 0.05 5.00
Y 161021P00440000 P 10/21/16 440.0 0.00 5.00
Y 161021P00450000 P 10/21/16 450.0 0.00 5.00
Y 161021P00460000 P 10/21/16 460.0 0.00 5.00
Y 161021P00470000 P 10/21/16 470.0 0.00 5.00
Y 161021P00480000 P 10/21/16 480.0 0.00 5.00
Y 161021P00490000 P 10/21/16 490.0 1.00 5.50
Y 161021P00500000 P 10/21/16 500.0 2.00 6.50
Y 161021P00510000 P 10/21/16 510.0 3.50 8.00
Y 161021P00520000 P 10/21/16 520.0 5.50 9.90
Y 161021P00530000 P 10/21/16 530.0 9.00 13.50
Y 161021P00540000 P 10/21/16 540.0 12.50 17.00
Y 161021P00550000 P 10/21/16 550.0 17.50 22.00
Y 161021P00560000 P 10/21/16 560.0 23.00 27.50
Y 161021P00570000 P 10/21/16 570.0 30.00 34.00
Y 161021P00580000 P 10/21/16 580.0 37.00 41.50
Y 161021P00590000 P 10/21/16 590.0 45.50 50.00
Y 161021P00600000 P 10/21/16 600.0 54.50 59.50
Y 170120C00480000 C 01/20/17 480.0 70.30 75.00
Y 170120C00490000 C 01/20/17 490.0 62.00 66.50
Y 170120C00500000 C 01/20/17 500.0 54.00 58.50
Y 170120C00510000 C 01/20/17 510.0 46.00 50.50
Y 170120C00520000 C 01/20/17 520.0 38.50 43.50
Y 170120C00530000 C 01/20/17 530.0 32.00 36.50
Y 170120C00540000 C 01/20/17 540.0 26.00 30.50
Y 170120C00550000 C 01/20/17 550.0 20.50 25.00
Y 170120C00560000 C 01/20/17 560.0 15.50 20.50
Y 170120C00570000 C 01/20/17 570.0 12.00 16.50
Y 170120C00580000 C 01/20/17 580.0 9.60 13.50
Y 170120P00480000 P 01/20/17 480.0 4.00 8.40
Y 170120P00490000 P 01/20/17 490.0 5.50 9.50
Y 170120P00500000 P 01/20/17 500.0 7.00 11.40
Y 170120P00510000 P 01/20/17 510.0 9.50 13.40
Y 170120P00520000 P 01/20/17 520.0 12.00 15.90
Y 170120P00530000 P 01/20/17 530.0 16.00 20.50
Y 170120P00540000 P 01/20/17 540.0 20.00 24.50
Y 170120P00550000 P 01/20/17 550.0 24.50 29.00
Y 170120P00560000 P 01/20/17 560.0 29.50 34.50
Y 170120P00570000 P 01/20/17 570.0 35.50 40.50
Y 170120P00580000 P 01/20/17 580.0 42.50 47.00

OPRA data is delayed 15 minutes.