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 Not Available ()Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
YRCW 171117C00005000 C 11/17/17 5.0 8.30 8.60
YRCW 171117C00006000 C 11/17/17 6.0 7.10 7.50
YRCW 171117C00007000 C 11/17/17 7.0 6.35 6.50
YRCW 171117C00008000 C 11/17/17 8.0 5.30 5.50
YRCW 171117C00009000 C 11/17/17 9.0 4.35 4.55
YRCW 171117C00010000 C 11/17/17 10.0 3.40 3.60
YRCW 171117C00011000 C 11/17/17 11.0 2.49 2.67
YRCW 171117C00012000 C 11/17/17 12.0 1.77 1.90
YRCW 171117C00013000 C 11/17/17 13.0 1.12 1.25
YRCW 171117C00014000 C 11/17/17 14.0 0.66 0.72
YRCW 171117C00015000 C 11/17/17 15.0 0.35 0.39
YRCW 171117C00016000 C 11/17/17 16.0 0.17 0.20
YRCW 171117C00017000 C 11/17/17 17.0 0.08 0.12
YRCW 171117C00018000 C 11/17/17 18.0 0.03 0.07
YRCW 171117C00019000 C 11/17/17 19.0 0.01 0.04
YRCW 171117C00020000 C 11/17/17 20.0 0.00 0.04
YRCW 171117C00021000 C 11/17/17 21.0 0.00 0.04
YRCW 171117C00025000 C 11/17/17 25.0 0.00 0.35
YRCW 171117P00005000 P 11/17/17 5.0 0.00 0.21
YRCW 171117P00006000 P 11/17/17 6.0 0.00 0.21
YRCW 171117P00007000 P 11/17/17 7.0 0.00 0.06
YRCW 171117P00008000 P 11/17/17 8.0 0.00 0.08
YRCW 171117P00009000 P 11/17/17 9.0 0.03 0.07
YRCW 171117P00010000 P 11/17/17 10.0 0.07 0.14
YRCW 171117P00011000 P 11/17/17 11.0 0.19 0.24
YRCW 171117P00012000 P 11/17/17 12.0 0.40 0.43
YRCW 171117P00013000 P 11/17/17 13.0 0.74 0.84
YRCW 171117P00014000 P 11/17/17 14.0 1.27 1.39
YRCW 171117P00015000 P 11/17/17 15.0 1.96 2.12
YRCW 171117P00016000 P 11/17/17 16.0 2.74 2.86
YRCW 171117P00017000 P 11/17/17 17.0 3.45 4.00
YRCW 171117P00018000 P 11/17/17 18.0 4.55 4.75
YRCW 171117P00019000 P 11/17/17 19.0 5.55 5.70
YRCW 171117P00020000 P 11/17/17 20.0 6.55 6.70
YRCW 171117P00021000 P 11/17/17 21.0 7.55 8.05
YRCW 171117P00025000 P 11/17/17 25.0 11.50 11.95
YRCW 180119C00001000 C 01/19/18 1.0 12.30 12.95
YRCW 180119C00002000 C 01/19/18 2.0 11.20 11.75
YRCW 180119C00003000 C 01/19/18 3.0 10.15 11.40
YRCW 180119C00004000 C 01/19/18 4.0 9.25 10.00
YRCW 180119C00005000 C 01/19/18 5.0 8.15 10.75
YRCW 180119C00006000 C 01/19/18 6.0 7.35 7.85
YRCW 180119C00007000 C 01/19/18 7.0 6.40 7.30
YRCW 180119C00008000 C 01/19/18 8.0 5.45 5.85
YRCW 180119C00009000 C 01/19/18 9.0 4.55 5.35
YRCW 180119C00010000 C 01/19/18 10.0 3.70 3.90
YRCW 180119C00011000 C 01/19/18 11.0 2.92 3.10
YRCW 180119C00012000 C 01/19/18 12.0 2.20 2.37
YRCW 180119C00013000 C 01/19/18 13.0 1.58 1.71
YRCW 180119C00014000 C 01/19/18 14.0 1.10 1.32
YRCW 180119C00015000 C 01/19/18 15.0 0.77 0.96
YRCW 180119C00016000 C 01/19/18 16.0 0.47 0.68
YRCW 180119C00017000 C 01/19/18 17.0 0.33 0.48
YRCW 180119C00018000 C 01/19/18 18.0 0.19 0.40
YRCW 180119C00019000 C 01/19/18 19.0 0.14 0.26
YRCW 180119C00020000 C 01/19/18 20.0 0.06 0.18
YRCW 180119C00021000 C 01/19/18 21.0 0.05 0.14
YRCW 180119C00022000 C 01/19/18 22.0 0.02 0.10
YRCW 180119C00023000 C 01/19/18 23.0 0.01 0.10
YRCW 180119C00024000 C 01/19/18 24.0 0.00 0.09
YRCW 180119P00001000 P 01/19/18 1.0 0.00 0.08
YRCW 180119P00002000 P 01/19/18 2.0 0.00 0.09
YRCW 180119P00003000 P 01/19/18 3.0 0.00 0.09
YRCW 180119P00004000 P 01/19/18 4.0 0.00 0.09
YRCW 180119P00005000 P 01/19/18 5.0 0.00 0.25
YRCW 180119P00006000 P 01/19/18 6.0 0.00 0.08
YRCW 180119P00007000 P 01/19/18 7.0 0.04 0.08
YRCW 180119P00008000 P 01/19/18 8.0 0.08 0.18
YRCW 180119P00009000 P 01/19/18 9.0 0.16 0.25
YRCW 180119P00010000 P 01/19/18 10.0 0.29 0.39
YRCW 180119P00011000 P 01/19/18 11.0 0.41 0.63
YRCW 180119P00012000 P 01/19/18 12.0 0.78 0.92
YRCW 180119P00013000 P 01/19/18 13.0 1.19 1.34
YRCW 180119P00014000 P 01/19/18 14.0 1.73 1.89
YRCW 180119P00015000 P 01/19/18 15.0 2.35 2.58
YRCW 180119P00016000 P 01/19/18 16.0 3.05 3.25
YRCW 180119P00017000 P 01/19/18 17.0 3.85 4.10
YRCW 180119P00018000 P 01/19/18 18.0 4.75 5.00
YRCW 180119P00019000 P 01/19/18 19.0 5.65 6.40
YRCW 180119P00020000 P 01/19/18 20.0 6.60 7.00
YRCW 180119P00021000 P 01/19/18 21.0 7.55 7.95
YRCW 180119P00022000 P 01/19/18 22.0 8.55 9.10
YRCW 180119P00023000 P 01/19/18 23.0 9.45 10.35
YRCW 180119P00024000 P 01/19/18 24.0 10.50 10.95
YRCW 180420C00004000 C 04/20/18 4.0 9.10 9.80
YRCW 180420C00005000 C 04/20/18 5.0 7.65 9.00
YRCW 180420C00006000 C 04/20/18 6.0 7.00 8.10
YRCW 180420C00007000 C 04/20/18 7.0 6.20 6.75
YRCW 180420C00008000 C 04/20/18 8.0 5.70 6.00
YRCW 180420C00009000 C 04/20/18 9.0 4.80 5.05
YRCW 180420C00010000 C 04/20/18 10.0 4.05 4.30
YRCW 180420C00011000 C 04/20/18 11.0 3.25 3.60
YRCW 180420C00012000 C 04/20/18 12.0 2.66 2.94
YRCW 180420C00013000 C 04/20/18 13.0 2.18 2.41
YRCW 180420C00014000 C 04/20/18 14.0 1.47 2.02
YRCW 180420C00015000 C 04/20/18 15.0 1.38 1.62
YRCW 180420C00016000 C 04/20/18 16.0 1.01 1.25
YRCW 180420C00017000 C 04/20/18 17.0 0.76 1.01
YRCW 180420C00018000 C 04/20/18 18.0 0.56 0.79
YRCW 180420C00019000 C 04/20/18 19.0 0.47 0.68
YRCW 180420C00020000 C 04/20/18 20.0 0.36 0.49
YRCW 180420C00021000 C 04/20/18 21.0 0.23 0.45
YRCW 180420C00022000 C 04/20/18 22.0 0.17 0.36
YRCW 180420C00023000 C 04/20/18 23.0 0.12 0.30
YRCW 180420P00004000 P 04/20/18 4.0 0.00 0.09
YRCW 180420P00005000 P 04/20/18 5.0 0.04 0.09
YRCW 180420P00006000 P 04/20/18 6.0 0.09 0.14
YRCW 180420P00007000 P 04/20/18 7.0 0.17 0.23
YRCW 180420P00008000 P 04/20/18 8.0 0.28 0.38
YRCW 180420P00009000 P 04/20/18 9.0 0.44 0.57
YRCW 180420P00010000 P 04/20/18 10.0 0.67 0.78
YRCW 180420P00011000 P 04/20/18 11.0 0.97 1.08
YRCW 180420P00012000 P 04/20/18 12.0 1.35 1.53
YRCW 180420P00013000 P 04/20/18 13.0 1.79 2.00
YRCW 180420P00014000 P 04/20/18 14.0 2.34 2.52
YRCW 180420P00015000 P 04/20/18 15.0 2.94 3.25
YRCW 180420P00016000 P 04/20/18 16.0 3.60 3.75
YRCW 180420P00017000 P 04/20/18 17.0 4.35 4.50
YRCW 180420P00018000 P 04/20/18 18.0 4.90 5.30
YRCW 180420P00019000 P 04/20/18 19.0 6.00 6.15
YRCW 180420P00020000 P 04/20/18 20.0 6.85 7.15
YRCW 180420P00021000 P 04/20/18 21.0 7.75 7.95
YRCW 180420P00022000 P 04/20/18 22.0 8.45 8.85
YRCW 180420P00023000 P 04/20/18 23.0 9.60 9.80

OPRA data is delayed 15 minutes.