Options Lookup

VL Survey Page (Mar 01, 2024) Premium Content
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TS 240517C00017500 C May 17, 2024 17.5 15.30 18.10
TS 240517C00020000 C May 17, 2024 20.0 12.80 15.60
TS 240517C00022500 C May 17, 2024 22.5 10.30 13.10
TS 240517C00025000 C May 17, 2024 25.0 8.40 10.60
TS 240517C00027500 C May 17, 2024 27.5 5.40 8.10
TS 240517C00030000 C May 17, 2024 30.0 2.95 5.60
TS 240517C00032500 C May 17, 2024 32.5 1.30 2.45
TS 240517C00035000 C May 17, 2024 35.0 0.00 0.25
TS 240517C00037500 C May 17, 2024 37.5 0.00 0.05
TS 240517C00040000 C May 17, 2024 40.0 0.00 0.05
TS 240517C00042500 C May 17, 2024 42.5 0.00 0.75
TS 240517C00045000 C May 17, 2024 45.0 0.00 0.50
TS 240517C00047500 C May 17, 2024 47.5 0.00 0.75
TS 240517C00050000 C May 17, 2024 50.0 0.00 0.75
TS 240517C00055000 C May 17, 2024 55.0 0.00 0.75
TS 240517P00017500 P May 17, 2024 17.5 0.00 0.20
TS 240517P00020000 P May 17, 2024 20.0 0.00 0.75
TS 240517P00022500 P May 17, 2024 22.5 0.00 0.75
TS 240517P00025000 P May 17, 2024 25.0 0.00 0.75
TS 240517P00027500 P May 17, 2024 27.5 0.00 0.75
TS 240517P00030000 P May 17, 2024 30.0 0.00 0.45
TS 240517P00032500 P May 17, 2024 32.5 0.00 0.25
TS 240517P00035000 P May 17, 2024 35.0 1.20 1.60
TS 240517P00037500 P May 17, 2024 37.5 2.80 5.00
TS 240517P00040000 P May 17, 2024 40.0 5.30 8.00
TS 240517P00042500 P May 17, 2024 42.5 8.40 10.80
TS 240517P00045000 P May 17, 2024 45.0 10.20 12.90
TS 240517P00047500 P May 17, 2024 47.5 12.80 15.40
TS 240517P00050000 P May 17, 2024 50.0 15.30 17.80
TS 240517P00055000 P May 17, 2024 55.0 20.30 23.10
TS 240621C00017500 C Jun 21, 2024 17.5 15.20 18.10
TS 240621C00020000 C Jun 21, 2024 20.0 11.60 16.20
TS 240621C00022500 C Jun 21, 2024 22.5 10.60 13.10
TS 240621C00025000 C Jun 21, 2024 25.0 7.20 10.90
TS 240621C00027500 C Jun 21, 2024 27.5 5.50 8.10
TS 240621C00030000 C Jun 21, 2024 30.0 2.95 5.70
TS 240621C00032500 C Jun 21, 2024 32.5 1.10 2.10
TS 240621C00035000 C Jun 21, 2024 35.0 0.40 0.55
TS 240621C00037500 C Jun 21, 2024 37.5 0.05 0.15
TS 240621C00040000 C Jun 21, 2024 40.0 0.00 0.10
TS 240621C00042500 C Jun 21, 2024 42.5 0.00 0.05
TS 240621C00045000 C Jun 21, 2024 45.0 0.00 0.75
TS 240621C00047500 C Jun 21, 2024 47.5 0.00 0.75
TS 240621C00050000 C Jun 21, 2024 50.0 0.00 0.75
TS 240621C00055000 C Jun 21, 2024 55.0 0.00 0.75
TS 240621P00017500 P Jun 21, 2024 17.5 0.00 0.75
TS 240621P00020000 P Jun 21, 2024 20.0 0.00 0.75
TS 240621P00022500 P Jun 21, 2024 22.5 0.00 1.50
TS 240621P00025000 P Jun 21, 2024 25.0 0.00 1.20
TS 240621P00027500 P Jun 21, 2024 27.5 0.05 0.10
TS 240621P00030000 P Jun 21, 2024 30.0 0.15 0.25
TS 240621P00032500 P Jun 21, 2024 32.5 0.70 0.85
TS 240621P00035000 P Jun 21, 2024 35.0 1.95 2.35
TS 240621P00037500 P Jun 21, 2024 37.5 4.10 4.60
TS 240621P00040000 P Jun 21, 2024 40.0 6.00 8.90
TS 240621P00042500 P Jun 21, 2024 42.5 8.60 11.40
TS 240621P00045000 P Jun 21, 2024 45.0 10.90 13.80
TS 240621P00047500 P Jun 21, 2024 47.5 13.30 16.40
TS 240621P00050000 P Jun 21, 2024 50.0 16.00 19.00
TS 240621P00055000 P Jun 21, 2024 55.0 21.10 23.50
TS 240920C00017500 C Sep 20, 2024 17.5 14.30 18.10
TS 240920C00020000 C Sep 20, 2024 20.0 12.60 15.60
TS 240920C00022500 C Sep 20, 2024 22.5 10.50 13.10
TS 240920C00025000 C Sep 20, 2024 25.0 8.20 10.60
TS 240920C00027500 C Sep 20, 2024 27.5 6.10 7.30
TS 240920C00030000 C Sep 20, 2024 30.0 3.80 5.10
TS 240920C00032500 C Sep 20, 2024 32.5 2.65 3.20
TS 240920C00035000 C Sep 20, 2024 35.0 1.45 1.85
TS 240920C00037500 C Sep 20, 2024 37.5 0.70 1.00
TS 240920C00040000 C Sep 20, 2024 40.0 0.40 0.45
TS 240920C00042500 C Sep 20, 2024 42.5 0.15 0.25
TS 240920C00045000 C Sep 20, 2024 45.0 0.00 0.75
TS 240920C00047500 C Sep 20, 2024 47.5 0.00 0.20
TS 240920C00050000 C Sep 20, 2024 50.0 0.00 0.95
TS 240920C00055000 C Sep 20, 2024 55.0 0.00 0.25
TS 240920P00017500 P Sep 20, 2024 17.5 0.00 0.75
TS 240920P00020000 P Sep 20, 2024 20.0 0.00 0.75
TS 240920P00022500 P Sep 20, 2024 22.5 0.00 0.75
TS 240920P00025000 P Sep 20, 2024 25.0 0.00 0.30
TS 240920P00027500 P Sep 20, 2024 27.5 0.30 0.50
TS 240920P00030000 P Sep 20, 2024 30.0 0.65 1.40
TS 240920P00032500 P Sep 20, 2024 32.5 1.55 1.85
TS 240920P00035000 P Sep 20, 2024 35.0 2.80 3.10
TS 240920P00037500 P Sep 20, 2024 37.5 4.50 4.90
TS 240920P00040000 P Sep 20, 2024 40.0 5.90 8.30
TS 240920P00042500 P Sep 20, 2024 42.5 8.20 11.00
TS 240920P00045000 P Sep 20, 2024 45.0 10.70 13.90
TS 240920P00047500 P Sep 20, 2024 47.5 13.30 16.20
TS 240920P00050000 P Sep 20, 2024 50.0 15.70 18.80
TS 240920P00055000 P Sep 20, 2024 55.0 20.10 24.00
TS 241220C00017500 C Dec 20, 2024 17.5 14.90 18.10
TS 241220C00020000 C Dec 20, 2024 20.0 11.80 15.60
TS 241220C00022500 C Dec 20, 2024 22.5 10.50 13.10
TS 241220C00025000 C Dec 20, 2024 25.0 7.30 11.30
TS 241220C00027500 C Dec 20, 2024 27.5 5.90 8.80
TS 241220C00030000 C Dec 20, 2024 30.0 3.80 6.80
TS 241220C00032500 C Dec 20, 2024 32.5 3.40 4.30
TS 241220C00035000 C Dec 20, 2024 35.0 1.55 3.50
TS 241220C00037500 C Dec 20, 2024 37.5 1.20 1.70
TS 241220C00040000 C Dec 20, 2024 40.0 0.75 1.25
TS 241220C00042500 C Dec 20, 2024 42.5 0.30 1.35
TS 241220C00045000 C Dec 20, 2024 45.0 0.20 0.45
TS 241220C00047500 C Dec 20, 2024 47.5 0.10 0.65
TS 241220C00050000 C Dec 20, 2024 50.0 0.00 0.75
TS 241220C00055000 C Dec 20, 2024 55.0 0.00 0.30
TS 241220P00017500 P Dec 20, 2024 17.5 0.00 1.50
TS 241220P00020000 P Dec 20, 2024 20.0 0.00 1.65
TS 241220P00022500 P Dec 20, 2024 22.5 0.05 0.70
TS 241220P00025000 P Dec 20, 2024 25.0 0.40 0.60
TS 241220P00027500 P Dec 20, 2024 27.5 0.75 1.05
TS 241220P00030000 P Dec 20, 2024 30.0 1.35 1.75
TS 241220P00032500 P Dec 20, 2024 32.5 2.20 3.10
TS 241220P00035000 P Dec 20, 2024 35.0 2.60 3.90
TS 241220P00037500 P Dec 20, 2024 37.5 4.10 5.60
TS 241220P00040000 P Dec 20, 2024 40.0 6.50 8.90
TS 241220P00042500 P Dec 20, 2024 42.5 8.10 11.40
TS 241220P00045000 P Dec 20, 2024 45.0 10.80 14.00
TS 241220P00047500 P Dec 20, 2024 47.5 13.10 16.50
TS 241220P00050000 P Dec 20, 2024 50.0 15.50 19.00
TS 241220P00055000 P Dec 20, 2024 55.0 20.50 23.50

OPRA data is delayed 15 minutes.



© 2024 Value Line, Inc. All Rights Reserved