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 (2015-03-06)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACI 150417C00000500 C 04/17/15 0.5 0.46 0.59
ACI 150417C00001000 C 04/17/15 1.0 0.07 0.09
ACI 150417C00001500 C 04/17/15 1.5 0.01 0.02
ACI 150417C00002000 C 04/17/15 2.0 0.00 0.03
ACI 150417C00002500 C 04/17/15 2.5 0.00 0.01
ACI 150417C00003000 C 04/17/15 3.0 0.00 0.08
ACI 150417C00003500 C 04/17/15 3.5 0.00 0.08
ACI 150417C00004000 C 04/17/15 4.0 0.00 0.08
ACI 150417C00004500 C 04/17/15 4.5 0.00 0.08
ACI 150417C00005000 C 04/17/15 5.0 0.00 0.03
ACI 150417C00005500 C 04/17/15 5.5 0.00 0.03
ACI 150417C00006000 C 04/17/15 6.0 0.00 0.04
ACI 150417C00007000 C 04/17/15 7.0 0.00 0.04
ACI 150417C00008000 C 04/17/15 8.0 0.00 0.04
ACI 150417P00000500 P 04/17/15 0.5 0.01 0.04
ACI 150417P00001000 P 04/17/15 1.0 0.10 0.11
ACI 150417P00001500 P 04/17/15 1.5 0.51 0.56
ACI 150417P00002000 P 04/17/15 2.0 1.01 1.08
ACI 150417P00002500 P 04/17/15 2.5 1.42 1.59
ACI 150417P00003000 P 04/17/15 3.0 1.90 2.09
ACI 150417P00003500 P 04/17/15 3.5 2.40 2.59
ACI 150417P00004000 P 04/17/15 4.0 2.89 3.10
ACI 150417P00004500 P 04/17/15 4.5 3.35 3.60
ACI 150417P00005000 P 04/17/15 5.0 3.90 4.10
ACI 150417P00005500 P 04/17/15 5.5 4.20 4.75
ACI 150417P00006000 P 04/17/15 6.0 4.90 5.10
ACI 150417P00007000 P 04/17/15 7.0 5.50 6.50
ACI 150417P00008000 P 04/17/15 8.0 6.80 7.10
ACI 150515C00000500 C 05/15/15 0.5 0.45 0.60
ACI 150515C00001000 C 05/15/15 1.0 0.13 0.15
ACI 150515C00001500 C 05/15/15 1.5 0.00 0.04
ACI 150515C00002000 C 05/15/15 2.0 0.00 0.04
ACI 150515C00003000 C 05/15/15 3.0 0.00 0.03
ACI 150515C00004000 C 05/15/15 4.0 0.00 0.03
ACI 150515C00005000 C 05/15/15 5.0 0.00 0.03
ACI 150515C00006000 C 05/15/15 6.0 0.00 0.03
ACI 150515P00000500 P 05/15/15 0.5 0.01 0.04
ACI 150515P00001000 P 05/15/15 1.0 0.15 0.18
ACI 150515P00001500 P 05/15/15 1.5 0.47 0.56
ACI 150515P00002000 P 05/15/15 2.0 0.93 1.09
ACI 150515P00003000 P 05/15/15 3.0 1.93 2.08
ACI 150515P00004000 P 05/15/15 4.0 2.92 3.10
ACI 150515P00005000 P 05/15/15 5.0 3.90 4.10
ACI 150515P00006000 P 05/15/15 6.0 4.90 5.15
ACI 150717C00000500 C 07/17/15 0.5 0.47 0.55
ACI 150717C00001000 C 07/17/15 1.0 0.19 0.24
ACI 150717C00001500 C 07/17/15 1.5 0.02 0.09
ACI 150717C00002000 C 07/17/15 2.0 0.02 0.04
ACI 150717C00002500 C 07/17/15 2.5 0.00 0.03
ACI 150717C00003000 C 07/17/15 3.0 0.00 0.03
ACI 150717C00003500 C 07/17/15 3.5 0.00 0.03
ACI 150717C00004000 C 07/17/15 4.0 0.00 0.03
ACI 150717C00004500 C 07/17/15 4.5 0.00 0.02
ACI 150717C00005000 C 07/17/15 5.0 0.00 0.03
ACI 150717C00006000 C 07/17/15 6.0 0.00 0.03
ACI 150717C00007000 C 07/17/15 7.0 0.00 0.03
ACI 150717P00000500 P 07/17/15 0.5 0.03 0.06
ACI 150717P00001000 P 07/17/15 1.0 0.23 0.26
ACI 150717P00001500 P 07/17/15 1.5 0.57 0.62
ACI 150717P00002000 P 07/17/15 2.0 1.02 1.11
ACI 150717P00002500 P 07/17/15 2.5 1.41 1.60
ACI 150717P00003000 P 07/17/15 3.0 1.91 2.09
ACI 150717P00003500 P 07/17/15 3.5 2.41 2.61
ACI 150717P00004000 P 07/17/15 4.0 2.91 3.10
ACI 150717P00004500 P 07/17/15 4.5 3.40 3.60
ACI 150717P00005000 P 07/17/15 5.0 3.90 4.10
ACI 150717P00006000 P 07/17/15 6.0 4.90 5.10
ACI 150717P00007000 P 07/17/15 7.0 5.90 6.10
ACI 151016C00000500 C 10/16/15 0.5 0.50 0.70
ACI 151016C00001000 C 10/16/15 1.0 0.22 0.29
ACI 151016C00001500 C 10/16/15 1.5 0.07 0.15
ACI 151016C00002000 C 10/16/15 2.0 0.01 0.12
ACI 151016C00002500 C 10/16/15 2.5 0.00 0.10
ACI 151016C00003000 C 10/16/15 3.0 0.00 0.06
ACI 151016C00004000 C 10/16/15 4.0 0.00 0.04
ACI 151016C00005000 C 10/16/15 5.0 0.00 0.03
ACI 151016C00006000 C 10/16/15 6.0 0.00 0.03
ACI 151016P00000500 P 10/16/15 0.5 0.08 0.11
ACI 151016P00001000 P 10/16/15 1.0 0.30 0.36
ACI 151016P00001500 P 10/16/15 1.5 0.64 0.69
ACI 151016P00002000 P 10/16/15 2.0 1.04 1.19
ACI 151016P00002500 P 10/16/15 2.5 1.40 1.67
ACI 151016P00003000 P 10/16/15 3.0 1.88 2.14
ACI 151016P00004000 P 10/16/15 4.0 2.87 3.15
ACI 151016P00005000 P 10/16/15 5.0 3.90 4.10
ACI 151016P00006000 P 10/16/15 6.0 4.90 5.15
ACI 160115C00000500 C 01/15/16 0.5 0.51 0.73
ACI 160115C00001000 C 01/15/16 1.0 0.25 0.37
ACI 160115C00001500 C 01/15/16 1.5 0.17 0.22
ACI 160115C00002000 C 01/15/16 2.0 0.05 0.19
ACI 160115C00002500 C 01/15/16 2.5 0.01 0.12
ACI 160115C00003000 C 01/15/16 3.0 0.03 0.09
ACI 160115C00003500 C 01/15/16 3.5 0.00 0.07
ACI 160115C00004000 C 01/15/16 4.0 0.00 0.04
ACI 160115C00004500 C 01/15/16 4.5 0.00 0.05
ACI 160115C00005000 C 01/15/16 5.0 0.00 0.05
ACI 160115C00005500 C 01/15/16 5.5 0.00 0.04
ACI 160115C00007000 C 01/15/16 7.0 0.01 0.03
ACI 160115C00010000 C 01/15/16 10.0 0.00 0.04
ACI 160115P00000500 P 01/15/16 0.5 0.11 0.17
ACI 160115P00001000 P 01/15/16 1.0 0.36 0.40
ACI 160115P00001500 P 01/15/16 1.5 0.70 0.77
ACI 160115P00002000 P 01/15/16 2.0 1.11 1.28
ACI 160115P00002500 P 01/15/16 2.5 1.44 1.75
ACI 160115P00003000 P 01/15/16 3.0 1.95 2.22
ACI 160115P00003500 P 01/15/16 3.5 2.39 2.65
ACI 160115P00004000 P 01/15/16 4.0 2.87 3.15
ACI 160115P00004500 P 01/15/16 4.5 3.40 3.70
ACI 160115P00005000 P 01/15/16 5.0 3.90 4.15
ACI 160115P00005500 P 01/15/16 5.5 4.40 4.65
ACI 160115P00007000 P 01/15/16 7.0 5.90 6.15
ACI 160115P00010000 P 01/15/16 10.0 8.90 9.15
ACI 170120C00000500 C 01/20/17 0.5 0.50 0.98
ACI 170120C00001000 C 01/20/17 1.0 0.50 0.76
ACI 170120C00001500 C 01/20/17 1.5 0.28 0.60
ACI 170120C00002000 C 01/20/17 2.0 0.06 0.51
ACI 170120C00002500 C 01/20/17 2.5 0.09 0.41
ACI 170120C00003000 C 01/20/17 3.0 0.03 0.24
ACI 170120C00003500 C 01/20/17 3.5 0.00 0.33
ACI 170120C00004000 C 01/20/17 4.0 0.05 0.26
ACI 170120C00004500 C 01/20/17 4.5 0.00 0.15
ACI 170120C00005000 C 01/20/17 5.0 0.01 0.22
ACI 170120C00005500 C 01/20/17 5.5 0.00 0.05
ACI 170120P00000500 P 01/20/17 0.5 0.24 0.27
ACI 170120P00001000 P 01/20/17 1.0 0.54 0.63
ACI 170120P00001500 P 01/20/17 1.5 0.90 1.07
ACI 170120P00002000 P 01/20/17 2.0 1.30 1.45
ACI 170120P00002500 P 01/20/17 2.5 1.46 1.98
ACI 170120P00003000 P 01/20/17 3.0 1.87 2.31
ACI 170120P00003500 P 01/20/17 3.5 2.32 2.90
ACI 170120P00004000 P 01/20/17 4.0 2.79 3.40
ACI 170120P00004500 P 01/20/17 4.5 3.25 3.85
ACI 170120P00005000 P 01/20/17 5.0 3.75 4.30
ACI 170120P00005500 P 01/20/17 5.5 4.35 4.70

OPRA data is delayed 15 minutes.