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 (2014-08-22)Premium Content


As of Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ABAX 140920C00022500 C 09/20/14 22.5 28.10 32.20
ABAX 140920C00025000 C 09/20/14 25.0 25.60 29.70
ABAX 140920C00030000 C 09/20/14 30.0 20.20 24.70
ABAX 140920C00035000 C 09/20/14 35.0 15.60 19.70
ABAX 140920C00040000 C 09/20/14 40.0 10.60 14.70
ABAX 140920C00045000 C 09/20/14 45.0 5.70 9.90
ABAX 140920C00050000 C 09/20/14 50.0 0.75 4.60
ABAX 140920C00055000 C 09/20/14 55.0 0.00 3.30
ABAX 140920C00060000 C 09/20/14 60.0 0.00 0.50
ABAX 140920P00022500 P 09/20/14 22.5 0.00 0.85
ABAX 140920P00025000 P 09/20/14 25.0 0.00 2.65
ABAX 140920P00030000 P 09/20/14 30.0 0.00 2.65
ABAX 140920P00035000 P 09/20/14 35.0 0.00 2.65
ABAX 140920P00040000 P 09/20/14 40.0 0.00 2.65
ABAX 140920P00045000 P 09/20/14 45.0 0.00 0.85
ABAX 140920P00050000 P 09/20/14 50.0 0.00 0.85
ABAX 140920P00055000 P 09/20/14 55.0 0.40 4.90
ABAX 140920P00060000 P 09/20/14 60.0 5.30 9.40
ABAX 141018C00025000 C 10/18/14 25.0 25.70 29.80
ABAX 141018C00030000 C 10/18/14 30.0 20.20 24.70
ABAX 141018C00035000 C 10/18/14 35.0 15.70 20.00
ABAX 141018C00040000 C 10/18/14 40.0 10.70 14.80
ABAX 141018C00045000 C 10/18/14 45.0 5.70 9.60
ABAX 141018C00050000 C 10/18/14 50.0 3.30 4.50
ABAX 141018C00055000 C 10/18/14 55.0 0.00 2.45
ABAX 141018C00060000 C 10/18/14 60.0 0.00 0.30
ABAX 141018C00065000 C 10/18/14 65.0 0.00 1.35
ABAX 141018C00070000 C 10/18/14 70.0 0.00 0.90
ABAX 141018P00025000 P 10/18/14 25.0 0.00 0.85
ABAX 141018P00030000 P 10/18/14 30.0 0.00 0.80
ABAX 141018P00035000 P 10/18/14 35.0 0.00 2.25
ABAX 141018P00040000 P 10/18/14 40.0 0.00 2.30
ABAX 141018P00045000 P 10/18/14 45.0 0.00 0.85
ABAX 141018P00050000 P 10/18/14 50.0 0.00 2.30
ABAX 141018P00055000 P 10/18/14 55.0 0.80 4.60
ABAX 141018P00060000 P 10/18/14 60.0 5.30 9.60
ABAX 141018P00065000 P 10/18/14 65.0 10.20 14.70
ABAX 141018P00070000 P 10/18/14 70.0 15.30 19.40
ABAX 141122C00020000 C 11/22/14 20.0 30.60 34.70
ABAX 141122C00022500 C 11/22/14 22.5 28.00 32.30
ABAX 141122C00025000 C 11/22/14 25.0 25.30 29.70
ABAX 141122C00030000 C 11/22/14 30.0 20.30 24.70
ABAX 141122C00035000 C 11/22/14 35.0 15.80 20.00
ABAX 141122C00040000 C 11/22/14 40.0 10.70 14.90
ABAX 141122C00045000 C 11/22/14 45.0 6.30 9.50
ABAX 141122C00050000 C 11/22/14 50.0 4.30 4.80
ABAX 141122C00055000 C 11/22/14 55.0 0.00 4.20
ABAX 141122P00020000 P 11/22/14 20.0 0.00 0.55
ABAX 141122P00022500 P 11/22/14 22.5 0.00 1.40
ABAX 141122P00025000 P 11/22/14 25.0 0.00 2.75
ABAX 141122P00030000 P 11/22/14 30.0 0.00 1.15
ABAX 141122P00035000 P 11/22/14 35.0 0.00 1.35
ABAX 141122P00040000 P 11/22/14 40.0 0.00 0.85
ABAX 141122P00045000 P 11/22/14 45.0 0.40 2.30
ABAX 141122P00050000 P 11/22/14 50.0 0.25 3.80
ABAX 141122P00055000 P 11/22/14 55.0 2.00 5.80
ABAX 150220C00022500 C 02/20/15 22.5 28.10 32.30
ABAX 150220C00025000 C 02/20/15 25.0 25.60 29.70
ABAX 150220C00030000 C 02/20/15 30.0 20.30 24.70
ABAX 150220C00035000 C 02/20/15 35.0 15.80 20.30
ABAX 150220C00040000 C 02/20/15 40.0 10.90 15.10
ABAX 150220C00045000 C 02/20/15 45.0 7.70 10.70
ABAX 150220C00050000 C 02/20/15 50.0 5.40 6.20
ABAX 150220C00055000 C 02/20/15 55.0 2.65 3.10
ABAX 150220C00060000 C 02/20/15 60.0 0.00 2.00
ABAX 150220C00065000 C 02/20/15 65.0 0.00 1.10
ABAX 150220P00022500 P 02/20/15 22.5 0.00 0.65
ABAX 150220P00025000 P 02/20/15 25.0 0.00 1.10
ABAX 150220P00030000 P 02/20/15 30.0 0.00 1.60
ABAX 150220P00035000 P 02/20/15 35.0 0.00 1.95
ABAX 150220P00040000 P 02/20/15 40.0 0.10 2.40
ABAX 150220P00045000 P 02/20/15 45.0 1.10 4.30
ABAX 150220P00050000 P 02/20/15 50.0 0.90 4.90
ABAX 150220P00055000 P 02/20/15 55.0 2.95 7.30
ABAX 150220P00060000 P 02/20/15 60.0 6.30 10.60
ABAX 150220P00065000 P 02/20/15 65.0 10.70 14.90

OPRA data is delayed 15 minutes.