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 (2014-06-13)Premium Content


As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACAD 140816C00014000 C 08/16/14 14.0 6.20 7.00
ACAD 140816C00015000 C 08/16/14 15.0 5.40 5.90
ACAD 140816C00016000 C 08/16/14 16.0 4.40 5.50
ACAD 140816C00017000 C 08/16/14 17.0 2.95 4.50
ACAD 140816C00018000 C 08/16/14 18.0 2.50 3.20
ACAD 140816C00019000 C 08/16/14 19.0 1.80 2.40
ACAD 140816C00020000 C 08/16/14 20.0 1.20 1.70
ACAD 140816C00021000 C 08/16/14 21.0 0.75 1.00
ACAD 140816C00022000 C 08/16/14 22.0 0.45 0.65
ACAD 140816C00023000 C 08/16/14 23.0 0.15 0.35
ACAD 140816C00024000 C 08/16/14 24.0 0.00 0.25
ACAD 140816C00025000 C 08/16/14 25.0 0.05 0.20
ACAD 140816C00026000 C 08/16/14 26.0 0.00 0.20
ACAD 140816C00027000 C 08/16/14 27.0 0.05 0.10
ACAD 140816C00028000 C 08/16/14 28.0 0.00 0.15
ACAD 140816C00029000 C 08/16/14 29.0 0.00 0.25
ACAD 140816C00030000 C 08/16/14 30.0 0.00 0.30
ACAD 140816C00031000 C 08/16/14 31.0 0.00 0.30
ACAD 140816P00014000 P 08/16/14 14.0 0.00 0.10
ACAD 140816P00015000 P 08/16/14 15.0 0.00 0.15
ACAD 140816P00016000 P 08/16/14 16.0 0.00 0.50
ACAD 140816P00017000 P 08/16/14 17.0 0.15 0.35
ACAD 140816P00018000 P 08/16/14 18.0 0.00 1.30
ACAD 140816P00019000 P 08/16/14 19.0 0.40 0.75
ACAD 140816P00020000 P 08/16/14 20.0 0.70 1.00
ACAD 140816P00021000 P 08/16/14 21.0 1.10 1.40
ACAD 140816P00022000 P 08/16/14 22.0 1.70 2.50
ACAD 140816P00023000 P 08/16/14 23.0 2.45 3.40
ACAD 140816P00024000 P 08/16/14 24.0 3.30 4.20
ACAD 140816P00025000 P 08/16/14 25.0 4.20 5.40
ACAD 140816P00026000 P 08/16/14 26.0 5.10 5.90
ACAD 140816P00027000 P 08/16/14 27.0 6.10 6.90
ACAD 140816P00028000 P 08/16/14 28.0 6.90 7.90
ACAD 140816P00029000 P 08/16/14 29.0 8.00 8.90
ACAD 140816P00030000 P 08/16/14 30.0 7.40 11.20
ACAD 140816P00031000 P 08/16/14 31.0 9.90 11.00
ACAD 140920C00008000 C 09/20/14 8.0 11.90 13.00
ACAD 140920C00009000 C 09/20/14 9.0 10.90 12.00
ACAD 140920C00010000 C 09/20/14 10.0 10.10 11.00
ACAD 140920C00011000 C 09/20/14 11.0 9.10 10.00
ACAD 140920C00012000 C 09/20/14 12.0 8.10 9.00
ACAD 140920C00013000 C 09/20/14 13.0 7.10 9.30
ACAD 140920C00014000 C 09/20/14 14.0 6.20 7.20
ACAD 140920C00015000 C 09/20/14 15.0 5.70 6.20
ACAD 140920C00016000 C 09/20/14 16.0 4.80 5.40
ACAD 140920C00017000 C 09/20/14 17.0 3.80 4.50
ACAD 140920C00018000 C 09/20/14 18.0 3.10 4.10
ACAD 140920C00019000 C 09/20/14 19.0 2.60 3.20
ACAD 140920C00020000 C 09/20/14 20.0 2.00 2.50
ACAD 140920C00021000 C 09/20/14 21.0 1.50 2.05
ACAD 140920C00022000 C 09/20/14 22.0 1.15 1.60
ACAD 140920C00023000 C 09/20/14 23.0 0.85 1.10
ACAD 140920C00024000 C 09/20/14 24.0 0.60 0.90
ACAD 140920C00025000 C 09/20/14 25.0 0.50 0.70
ACAD 140920C00026000 C 09/20/14 26.0 0.40 0.50
ACAD 140920C00027000 C 09/20/14 27.0 0.25 0.45
ACAD 140920C00028000 C 09/20/14 28.0 0.15 0.40
ACAD 140920C00029000 C 09/20/14 29.0 0.15 0.40
ACAD 140920C00030000 C 09/20/14 30.0 0.10 0.25
ACAD 140920C00031000 C 09/20/14 31.0 0.05 0.30
ACAD 140920C00032000 C 09/20/14 32.0 0.05 0.30
ACAD 140920C00033000 C 09/20/14 33.0 0.00 0.25
ACAD 140920C00034000 C 09/20/14 34.0 0.00 0.20
ACAD 140920C00035000 C 09/20/14 35.0 0.00 0.25
ACAD 140920C00036000 C 09/20/14 36.0 0.00 0.25
ACAD 140920C00037000 C 09/20/14 37.0 0.00 0.25
ACAD 140920C00038000 C 09/20/14 38.0 0.00 0.25
ACAD 140920C00039000 C 09/20/14 39.0 0.00 0.20
ACAD 140920C00040000 C 09/20/14 40.0 0.00 0.25
ACAD 140920C00041000 C 09/20/14 41.0 0.00 0.25
ACAD 140920C00042000 C 09/20/14 42.0 0.00 0.25
ACAD 140920P00008000 P 09/20/14 8.0 0.00 0.25
ACAD 140920P00009000 P 09/20/14 9.0 0.00 0.25
ACAD 140920P00010000 P 09/20/14 10.0 0.00 0.25
ACAD 140920P00011000 P 09/20/14 11.0 0.00 0.10
ACAD 140920P00012000 P 09/20/14 12.0 0.00 0.25
ACAD 140920P00013000 P 09/20/14 13.0 0.00 0.15
ACAD 140920P00014000 P 09/20/14 14.0 0.05 0.20
ACAD 140920P00015000 P 09/20/14 15.0 0.20 0.50
ACAD 140920P00016000 P 09/20/14 16.0 0.30 0.60
ACAD 140920P00017000 P 09/20/14 17.0 0.50 0.80
ACAD 140920P00018000 P 09/20/14 18.0 0.75 1.00
ACAD 140920P00019000 P 09/20/14 19.0 1.10 1.50
ACAD 140920P00020000 P 09/20/14 20.0 1.45 1.95
ACAD 140920P00021000 P 09/20/14 21.0 2.00 2.70
ACAD 140920P00022000 P 09/20/14 22.0 2.55 3.20
ACAD 140920P00023000 P 09/20/14 23.0 3.20 3.90
ACAD 140920P00024000 P 09/20/14 24.0 3.90 4.60
ACAD 140920P00025000 P 09/20/14 25.0 4.70 5.50
ACAD 140920P00026000 P 09/20/14 26.0 5.50 6.40
ACAD 140920P00027000 P 09/20/14 27.0 6.40 7.30
ACAD 140920P00028000 P 09/20/14 28.0 7.30 8.20
ACAD 140920P00029000 P 09/20/14 29.0 8.10 9.20
ACAD 140920P00030000 P 09/20/14 30.0 9.20 10.10
ACAD 140920P00031000 P 09/20/14 31.0 9.60 11.30
ACAD 140920P00032000 P 09/20/14 32.0 11.10 12.30
ACAD 140920P00033000 P 09/20/14 33.0 12.10 13.30
ACAD 140920P00034000 P 09/20/14 34.0 12.10 14.30
ACAD 140920P00035000 P 09/20/14 35.0 14.10 15.10
ACAD 140920P00036000 P 09/20/14 36.0 14.90 16.20
ACAD 140920P00037000 P 09/20/14 37.0 16.00 17.00
ACAD 140920P00038000 P 09/20/14 38.0 17.00 18.00
ACAD 140920P00039000 P 09/20/14 39.0 18.00 19.00
ACAD 140920P00040000 P 09/20/14 40.0 19.00 20.00
ACAD 140920P00041000 P 09/20/14 41.0 20.00 21.10
ACAD 140920P00042000 P 09/20/14 42.0 21.00 22.10
ACAD 141220C00004000 C 12/20/14 4.0 15.90 17.00
ACAD 141220C00005000 C 12/20/14 5.0 15.00 16.00
ACAD 141220C00006000 C 12/20/14 6.0 14.00 15.00
ACAD 141220C00008000 C 12/20/14 8.0 12.00 13.10
ACAD 141220C00009000 C 12/20/14 9.0 11.10 12.20
ACAD 141220C00010000 C 12/20/14 10.0 10.20 11.50
ACAD 141220C00011000 C 12/20/14 11.0 9.30 10.30
ACAD 141220C00012000 C 12/20/14 12.0 8.60 9.50
ACAD 141220C00013000 C 12/20/14 13.0 7.60 8.60
ACAD 141220C00014000 C 12/20/14 14.0 6.90 7.90
ACAD 141220C00015000 C 12/20/14 15.0 6.10 7.10
ACAD 141220C00016000 C 12/20/14 16.0 5.40 6.40
ACAD 141220C00017000 C 12/20/14 17.0 4.80 5.80
ACAD 141220C00018000 C 12/20/14 18.0 4.30 5.20
ACAD 141220C00019000 C 12/20/14 19.0 3.70 4.50
ACAD 141220C00020000 C 12/20/14 20.0 3.40 4.00
ACAD 141220C00021000 C 12/20/14 21.0 3.10 3.50
ACAD 141220C00022000 C 12/20/14 22.0 2.50 3.10
ACAD 141220C00023000 C 12/20/14 23.0 2.20 2.50
ACAD 141220C00024000 C 12/20/14 24.0 1.90 2.35
ACAD 141220C00025000 C 12/20/14 25.0 1.65 2.00
ACAD 141220C00026000 C 12/20/14 26.0 1.30 1.85
ACAD 141220C00027000 C 12/20/14 27.0 1.15 1.45
ACAD 141220C00028000 C 12/20/14 28.0 1.00 1.30
ACAD 141220C00029000 C 12/20/14 29.0 1.00 1.20
ACAD 141220C00030000 C 12/20/14 30.0 0.70 1.10
ACAD 141220C00031000 C 12/20/14 31.0 0.55 1.00
ACAD 141220C00032000 C 12/20/14 32.0 0.60 0.85
ACAD 141220C00033000 C 12/20/14 33.0 0.45 0.80
ACAD 141220C00034000 C 12/20/14 34.0 0.40 0.70
ACAD 141220C00035000 C 12/20/14 35.0 0.35 0.60
ACAD 141220C00036000 C 12/20/14 36.0 0.30 0.60
ACAD 141220P00004000 P 12/20/14 4.0 0.00 0.25
ACAD 141220P00005000 P 12/20/14 5.0 0.00 0.25
ACAD 141220P00006000 P 12/20/14 6.0 0.00 0.25
ACAD 141220P00008000 P 12/20/14 8.0 0.00 0.25
ACAD 141220P00009000 P 12/20/14 9.0 0.00 0.25
ACAD 141220P00010000 P 12/20/14 10.0 0.00 0.35
ACAD 141220P00011000 P 12/20/14 11.0 0.15 0.50
ACAD 141220P00012000 P 12/20/14 12.0 0.35 0.65
ACAD 141220P00013000 P 12/20/14 13.0 0.45 0.80
ACAD 141220P00014000 P 12/20/14 14.0 0.70 1.10
ACAD 141220P00015000 P 12/20/14 15.0 0.95 1.25
ACAD 141220P00016000 P 12/20/14 16.0 1.25 1.65
ACAD 141220P00017000 P 12/20/14 17.0 1.55 1.95
ACAD 141220P00018000 P 12/20/14 18.0 1.95 2.20
ACAD 141220P00019000 P 12/20/14 19.0 2.40 2.90
ACAD 141220P00020000 P 12/20/14 20.0 2.80 3.40
ACAD 141220P00021000 P 12/20/14 21.0 3.40 4.00
ACAD 141220P00022000 P 12/20/14 22.0 3.60 5.30
ACAD 141220P00023000 P 12/20/14 23.0 4.60 5.40
ACAD 141220P00024000 P 12/20/14 24.0 5.20 6.10
ACAD 141220P00025000 P 12/20/14 25.0 5.90 6.70
ACAD 141220P00026000 P 12/20/14 26.0 6.70 7.60
ACAD 141220P00027000 P 12/20/14 27.0 7.10 8.90
ACAD 141220P00028000 P 12/20/14 28.0 8.30 9.20
ACAD 141220P00029000 P 12/20/14 29.0 8.70 10.70
ACAD 141220P00030000 P 12/20/14 30.0 9.90 10.90
ACAD 141220P00031000 P 12/20/14 31.0 10.80 11.90
ACAD 141220P00032000 P 12/20/14 32.0 11.70 12.80
ACAD 141220P00033000 P 12/20/14 33.0 12.60 13.80
ACAD 141220P00034000 P 12/20/14 34.0 13.50 14.70
ACAD 141220P00035000 P 12/20/14 35.0 14.40 15.50
ACAD 141220P00036000 P 12/20/14 36.0 15.10 16.50
ACAD 150117C00000500 C 01/17/15 0.5 19.40 20.50
ACAD 150117C00001000 C 01/17/15 1.0 18.90 20.00
ACAD 150117C00001500 C 01/17/15 1.5 18.40 19.50
ACAD 150117C00002000 C 01/17/15 2.0 17.90 19.10
ACAD 150117C00002500 C 01/17/15 2.5 17.40 18.50
ACAD 150117C00003000 C 01/17/15 3.0 16.90 18.10
ACAD 150117C00003500 C 01/17/15 3.5 16.40 17.60
ACAD 150117C00004000 C 01/17/15 4.0 15.90 17.10
ACAD 150117C00005000 C 01/17/15 5.0 15.00 16.10
ACAD 150117C00006000 C 01/17/15 6.0 14.00 15.10
ACAD 150117C00007500 C 01/17/15 7.5 11.10 13.60
ACAD 150117C00009000 C 01/17/15 9.0 11.20 12.20
ACAD 150117C00010000 C 01/17/15 10.0 10.30 11.30
ACAD 150117C00011000 C 01/17/15 11.0 9.50 10.40
ACAD 150117C00012000 C 01/17/15 12.0 9.20 9.60
ACAD 150117C00014000 C 01/17/15 14.0 7.20 8.10
ACAD 150117C00015000 C 01/17/15 15.0 6.90 7.40
ACAD 150117C00016000 C 01/17/15 16.0 5.90 6.60
ACAD 150117C00017000 C 01/17/15 17.0 5.20 6.00
ACAD 150117C00019000 C 01/17/15 19.0 4.10 4.80
ACAD 150117C00020000 C 01/17/15 20.0 3.80 4.20
ACAD 150117C00021000 C 01/17/15 21.0 3.30 3.80
ACAD 150117C00022000 C 01/17/15 22.0 2.80 3.40
ACAD 150117C00024000 C 01/17/15 24.0 2.25 2.75
ACAD 150117C00025000 C 01/17/15 25.0 2.15 2.30
ACAD 150117C00026000 C 01/17/15 26.0 1.80 2.40
ACAD 150117C00027000 C 01/17/15 27.0 1.60 2.15
ACAD 150117C00028000 C 01/17/15 28.0 1.40 1.80
ACAD 150117C00029000 C 01/17/15 29.0 1.20 1.55
ACAD 150117C00030000 C 01/17/15 30.0 1.20 1.35
ACAD 150117C00031000 C 01/17/15 31.0 0.90 1.25
ACAD 150117C00032000 C 01/17/15 32.0 0.90 1.05
ACAD 150117C00033000 C 01/17/15 33.0 0.65 1.05
ACAD 150117C00034000 C 01/17/15 34.0 0.55 0.95
ACAD 150117C00035000 C 01/17/15 35.0 0.60 0.80
ACAD 150117C00036000 C 01/17/15 36.0 0.40 0.75
ACAD 150117C00037000 C 01/17/15 37.0 0.50 0.70
ACAD 150117C00040000 C 01/17/15 40.0 0.25 0.65
ACAD 150117P00000500 P 01/17/15 0.5 0.00 0.25
ACAD 150117P00001000 P 01/17/15 1.0 0.00 0.25
ACAD 150117P00001500 P 01/17/15 1.5 0.00 0.25
ACAD 150117P00002000 P 01/17/15 2.0 0.00 0.25
ACAD 150117P00002500 P 01/17/15 2.5 0.00 0.25
ACAD 150117P00003000 P 01/17/15 3.0 0.00 0.25
ACAD 150117P00003500 P 01/17/15 3.5 0.00 0.25
ACAD 150117P00004000 P 01/17/15 4.0 0.00 0.25
ACAD 150117P00005000 P 01/17/15 5.0 0.00 0.25
ACAD 150117P00006000 P 01/17/15 6.0 0.00 0.25
ACAD 150117P00007500 P 01/17/15 7.5 0.00 0.35
ACAD 150117P00009000 P 01/17/15 9.0 0.00 0.40
ACAD 150117P00010000 P 01/17/15 10.0 0.30 0.50
ACAD 150117P00011000 P 01/17/15 11.0 0.20 0.60
ACAD 150117P00012000 P 01/17/15 12.0 0.45 0.80
ACAD 150117P00014000 P 01/17/15 14.0 0.85 1.20
ACAD 150117P00015000 P 01/17/15 15.0 1.25 1.50
ACAD 150117P00016000 P 01/17/15 16.0 1.50 1.80
ACAD 150117P00017000 P 01/17/15 17.0 1.85 2.20
ACAD 150117P00019000 P 01/17/15 19.0 2.70 3.20
ACAD 150117P00020000 P 01/17/15 20.0 3.20 3.70
ACAD 150117P00021000 P 01/17/15 21.0 3.70 4.30
ACAD 150117P00022000 P 01/17/15 22.0 4.30 4.90
ACAD 150117P00024000 P 01/17/15 24.0 5.70 6.40
ACAD 150117P00025000 P 01/17/15 25.0 6.40 7.50
ACAD 150117P00026000 P 01/17/15 26.0 7.10 8.00
ACAD 150117P00027000 P 01/17/15 27.0 7.70 9.20
ACAD 150117P00028000 P 01/17/15 28.0 8.60 9.50
ACAD 150117P00029000 P 01/17/15 29.0 9.40 10.40
ACAD 150117P00030000 P 01/17/15 30.0 10.20 10.90
ACAD 150117P00031000 P 01/17/15 31.0 11.10 12.10
ACAD 150117P00032000 P 01/17/15 32.0 12.00 12.90
ACAD 150117P00033000 P 01/17/15 33.0 12.90 13.80
ACAD 150117P00034000 P 01/17/15 34.0 13.80 14.70
ACAD 150117P00035000 P 01/17/15 35.0 14.40 15.80
ACAD 150117P00036000 P 01/17/15 36.0 15.10 16.60
ACAD 150117P00037000 P 01/17/15 37.0 16.50 17.60
ACAD 150117P00040000 P 01/17/15 40.0 19.30 20.50
ACAD 150320C00012000 C 03/20/15 12.0 9.10 10.10
ACAD 150320C00013000 C 03/20/15 13.0 8.30 9.30
ACAD 150320C00014000 C 03/20/15 14.0 7.60 8.60
ACAD 150320C00015000 C 03/20/15 15.0 6.90 7.90
ACAD 150320C00016000 C 03/20/15 16.0 6.30 7.30
ACAD 150320C00017000 C 03/20/15 17.0 5.70 6.70
ACAD 150320C00018000 C 03/20/15 18.0 5.20 6.10
ACAD 150320C00019000 C 03/20/15 19.0 4.70 5.70
ACAD 150320C00020000 C 03/20/15 20.0 4.20 5.30
ACAD 150320C00021000 C 03/20/15 21.0 3.90 4.80
ACAD 150320C00022000 C 03/20/15 22.0 3.50 4.40
ACAD 150320C00023000 C 03/20/15 23.0 3.20 4.10
ACAD 150320C00024000 C 03/20/15 24.0 2.85 3.60
ACAD 150320C00025000 C 03/20/15 25.0 2.55 3.30
ACAD 150320C00026000 C 03/20/15 26.0 2.25 3.10
ACAD 150320C00027000 C 03/20/15 27.0 2.00 2.85
ACAD 150320C00028000 C 03/20/15 28.0 1.85 2.55
ACAD 150320P00012000 P 03/20/15 12.0 0.70 1.30
ACAD 150320P00013000 P 03/20/15 13.0 0.95 1.55
ACAD 150320P00014000 P 03/20/15 14.0 1.30 1.90
ACAD 150320P00015000 P 03/20/15 15.0 1.60 2.25
ACAD 150320P00016000 P 03/20/15 16.0 2.00 2.60
ACAD 150320P00017000 P 03/20/15 17.0 2.40 3.10
ACAD 150320P00018000 P 03/20/15 18.0 2.85 3.60
ACAD 150320P00019000 P 03/20/15 19.0 3.30 4.10
ACAD 150320P00020000 P 03/20/15 20.0 3.80 4.60
ACAD 150320P00021000 P 03/20/15 21.0 4.30 5.40
ACAD 150320P00022000 P 03/20/15 22.0 4.90 5.90
ACAD 150320P00023000 P 03/20/15 23.0 5.50 6.50
ACAD 150320P00024000 P 03/20/15 24.0 6.20 7.10
ACAD 150320P00025000 P 03/20/15 25.0 6.90 8.00
ACAD 150320P00026000 P 03/20/15 26.0 7.70 8.70
ACAD 150320P00027000 P 03/20/15 27.0 8.40 9.40
ACAD 150320P00028000 P 03/20/15 28.0 9.20 10.50
ACAD 160115C00003000 C 01/15/16 3.0 15.50 19.80
ACAD 160115C00005000 C 01/15/16 5.0 13.70 18.00
ACAD 160115C00008000 C 01/15/16 8.0 11.40 15.60
ACAD 160115C00010000 C 01/15/16 10.0 10.00 14.20
ACAD 160115C00013000 C 01/15/16 13.0 8.00 12.40
ACAD 160115C00015000 C 01/15/16 15.0 6.90 11.00
ACAD 160115C00018000 C 01/15/16 18.0 5.50 10.00
ACAD 160115C00020000 C 01/15/16 20.0 4.70 9.20
ACAD 160115C00022000 C 01/15/16 22.0 4.10 8.00
ACAD 160115C00025000 C 01/15/16 25.0 3.50 6.10
ACAD 160115C00027000 C 01/15/16 27.0 4.60 5.60
ACAD 160115C00030000 C 01/15/16 30.0 3.50 4.90
ACAD 160115C00032000 C 01/15/16 32.0 3.30 4.50
ACAD 160115C00035000 C 01/15/16 35.0 3.30 5.60
ACAD 160115C00037000 C 01/15/16 37.0 0.70 5.20
ACAD 160115C00040000 C 01/15/16 40.0 2.05 3.10
ACAD 160115P00003000 P 01/15/16 3.0 0.00 0.55
ACAD 160115P00005000 P 01/15/16 5.0 0.00 0.75
ACAD 160115P00008000 P 01/15/16 8.0 0.55 1.20
ACAD 160115P00010000 P 01/15/16 10.0 1.15 1.90
ACAD 160115P00013000 P 01/15/16 13.0 2.15 2.70
ACAD 160115P00015000 P 01/15/16 15.0 3.00 4.00
ACAD 160115P00018000 P 01/15/16 18.0 3.90 5.90
ACAD 160115P00020000 P 01/15/16 20.0 5.90 7.80
ACAD 160115P00022000 P 01/15/16 22.0 6.30 8.70
ACAD 160115P00025000 P 01/15/16 25.0 8.70 12.00
ACAD 160115P00027000 P 01/15/16 27.0 9.10 13.60
ACAD 160115P00030000 P 01/15/16 30.0 12.50 14.20
ACAD 160115P00032000 P 01/15/16 32.0 13.00 17.40
ACAD 160115P00035000 P 01/15/16 35.0 16.50 18.20
ACAD 160115P00037000 P 01/15/16 37.0 17.10 21.60
ACAD 160115P00040000 P 01/15/16 40.0 19.70 22.30

OPRA data is delayed 15 minutes.