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 (2014-09-05)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACI 141122C00000500 C 11/22/14 0.5 1.54 1.61
ACI 141122C00001000 C 11/22/14 1.0 1.04 1.13
ACI 141122C00001500 C 11/22/14 1.5 0.58 0.63
ACI 141122C00002000 C 11/22/14 2.0 0.22 0.25
ACI 141122C00002500 C 11/22/14 2.5 0.06 0.07
ACI 141122C00003000 C 11/22/14 3.0 0.01 0.04
ACI 141122C00003500 C 11/22/14 3.5 0.00 0.03
ACI 141122C00004000 C 11/22/14 4.0 0.00 0.03
ACI 141122C00004500 C 11/22/14 4.5 0.00 0.03
ACI 141122C00005000 C 11/22/14 5.0 0.00 0.03
ACI 141122C00005500 C 11/22/14 5.5 0.00 0.03
ACI 141122C00006000 C 11/22/14 6.0 0.00 0.03
ACI 141122C00007000 C 11/22/14 7.0 0.00 0.02
ACI 141122P00000500 P 11/22/14 0.5 0.00 0.02
ACI 141122P00001000 P 11/22/14 1.0 0.01 0.04
ACI 141122P00001500 P 11/22/14 1.5 0.03 0.06
ACI 141122P00002000 P 11/22/14 2.0 0.15 0.17
ACI 141122P00002500 P 11/22/14 2.5 0.47 0.51
ACI 141122P00003000 P 11/22/14 3.0 0.92 0.99
ACI 141122P00003500 P 11/22/14 3.5 1.40 1.50
ACI 141122P00004000 P 11/22/14 4.0 1.90 1.98
ACI 141122P00004500 P 11/22/14 4.5 2.40 2.48
ACI 141122P00005000 P 11/22/14 5.0 2.90 3.00
ACI 141122P00005500 P 11/22/14 5.5 3.40 3.50
ACI 141122P00006000 P 11/22/14 6.0 3.90 4.00
ACI 141122P00007000 P 11/22/14 7.0 4.90 5.00
ACI 141220C00000500 C 12/20/14 0.5 1.52 1.62
ACI 141220C00001000 C 12/20/14 1.0 1.04 1.14
ACI 141220C00001500 C 12/20/14 1.5 0.59 0.68
ACI 141220C00002000 C 12/20/14 2.0 0.30 0.33
ACI 141220C00002500 C 12/20/14 2.5 0.12 0.14
ACI 141220C00003000 C 12/20/14 3.0 0.04 0.07
ACI 141220C00003500 C 12/20/14 3.5 0.02 0.05
ACI 141220C00004000 C 12/20/14 4.0 0.01 0.04
ACI 141220C00004500 C 12/20/14 4.5 0.01 0.03
ACI 141220C00005000 C 12/20/14 5.0 0.01 0.04
ACI 141220C00006000 C 12/20/14 6.0 0.01 0.03
ACI 141220P00000500 P 12/20/14 0.5 0.00 0.03
ACI 141220P00001000 P 12/20/14 1.0 0.02 0.06
ACI 141220P00001500 P 12/20/14 1.5 0.07 0.10
ACI 141220P00002000 P 12/20/14 2.0 0.23 0.28
ACI 141220P00002500 P 12/20/14 2.5 0.53 0.58
ACI 141220P00003000 P 12/20/14 3.0 0.96 1.04
ACI 141220P00003500 P 12/20/14 3.5 1.43 1.53
ACI 141220P00004000 P 12/20/14 4.0 1.92 2.02
ACI 141220P00004500 P 12/20/14 4.5 2.41 2.51
ACI 141220P00005000 P 12/20/14 5.0 2.90 3.05
ACI 141220P00006000 P 12/20/14 6.0 3.90 4.05
ACI 150117C00000500 C 01/17/15 0.5 1.52 1.63
ACI 150117C00001000 C 01/17/15 1.0 1.05 1.16
ACI 150117C00001500 C 01/17/15 1.5 0.65 0.73
ACI 150117C00002000 C 01/17/15 2.0 0.37 0.41
ACI 150117C00002500 C 01/17/15 2.5 0.19 0.22
ACI 150117C00003000 C 01/17/15 3.0 0.10 0.12
ACI 150117C00003500 C 01/17/15 3.5 0.04 0.08
ACI 150117C00004000 C 01/17/15 4.0 0.03 0.06
ACI 150117C00004500 C 01/17/15 4.5 0.03 0.05
ACI 150117C00005000 C 01/17/15 5.0 0.02 0.05
ACI 150117C00005500 C 01/17/15 5.5 0.02 0.04
ACI 150117C00006000 C 01/17/15 6.0 0.01 0.04
ACI 150117C00007000 C 01/17/15 7.0 0.01 0.03
ACI 150117C00008000 C 01/17/15 8.0 0.00 0.03
ACI 150117C00009000 C 01/17/15 9.0 0.00 0.03
ACI 150117C00010000 C 01/17/15 10.0 0.00 0.01
ACI 150117C00012000 C 01/17/15 12.0 0.00 0.03
ACI 150117C00015000 C 01/17/15 15.0 0.00 0.03
ACI 150117P00000500 P 01/17/15 0.5 0.00 0.04
ACI 150117P00001000 P 01/17/15 1.0 0.04 0.08
ACI 150117P00001500 P 01/17/15 1.5 0.12 0.15
ACI 150117P00002000 P 01/17/15 2.0 0.31 0.35
ACI 150117P00002500 P 01/17/15 2.5 0.62 0.65
ACI 150117P00003000 P 01/17/15 3.0 1.00 1.09
ACI 150117P00003500 P 01/17/15 3.5 1.46 1.56
ACI 150117P00004000 P 01/17/15 4.0 1.94 2.04
ACI 150117P00004500 P 01/17/15 4.5 2.42 2.53
ACI 150117P00005000 P 01/17/15 5.0 2.95 3.05
ACI 150117P00005500 P 01/17/15 5.5 3.40 3.55
ACI 150117P00006000 P 01/17/15 6.0 3.90 4.05
ACI 150117P00007000 P 01/17/15 7.0 4.90 5.05
ACI 150117P00008000 P 01/17/15 8.0 5.90 6.00
ACI 150117P00009000 P 01/17/15 9.0 6.90 7.05
ACI 150117P00010000 P 01/17/15 10.0 7.90 8.00
ACI 150117P00012000 P 01/17/15 12.0 9.90 10.00
ACI 150117P00015000 P 01/17/15 15.0 12.90 13.00
ACI 150417C00000500 C 04/17/15 0.5 1.52 1.65
ACI 150417C00001000 C 04/17/15 1.0 1.10 1.23
ACI 150417C00001500 C 04/17/15 1.5 0.76 0.85
ACI 150417C00002000 C 04/17/15 2.0 0.53 0.58
ACI 150417C00002500 C 04/17/15 2.5 0.33 0.39
ACI 150417C00003000 C 04/17/15 3.0 0.21 0.25
ACI 150417C00003500 C 04/17/15 3.5 0.16 0.20
ACI 150417C00004000 C 04/17/15 4.0 0.10 0.14
ACI 150417C00004500 C 04/17/15 4.5 0.04 0.11
ACI 150417C00005000 C 04/17/15 5.0 0.03 0.10
ACI 150417C00005500 C 04/17/15 5.5 0.01 0.08
ACI 150417C00006000 C 04/17/15 6.0 0.00 0.07
ACI 150417C00007000 C 04/17/15 7.0 0.00 0.07
ACI 150417C00008000 C 04/17/15 8.0 0.00 0.06
ACI 150417P00000500 P 04/17/15 0.5 0.02 0.05
ACI 150417P00001000 P 04/17/15 1.0 0.11 0.15
ACI 150417P00001500 P 04/17/15 1.5 0.26 0.30
ACI 150417P00002000 P 04/17/15 2.0 0.49 0.53
ACI 150417P00002500 P 04/17/15 2.5 0.80 0.86
ACI 150417P00003000 P 04/17/15 3.0 1.17 1.25
ACI 150417P00003500 P 04/17/15 3.5 1.60 1.69
ACI 150417P00004000 P 04/17/15 4.0 2.03 2.13
ACI 150417P00004500 P 04/17/15 4.5 2.50 2.63
ACI 150417P00005000 P 04/17/15 5.0 2.97 3.10
ACI 150417P00005500 P 04/17/15 5.5 3.45 3.60
ACI 150417P00006000 P 04/17/15 6.0 3.95 4.05
ACI 150417P00007000 P 04/17/15 7.0 4.90 5.05
ACI 150417P00008000 P 04/17/15 8.0 5.90 6.05
ACI 160115C00000500 C 01/15/16 0.5 1.53 1.69
ACI 160115C00001000 C 01/15/16 1.0 1.20 1.33
ACI 160115C00001500 C 01/15/16 1.5 0.93 1.06
ACI 160115C00002000 C 01/15/16 2.0 0.74 0.80
ACI 160115C00002500 C 01/15/16 2.5 0.57 0.68
ACI 160115C00003000 C 01/15/16 3.0 0.46 0.56
ACI 160115C00003500 C 01/15/16 3.5 0.36 0.47
ACI 160115C00004000 C 01/15/16 4.0 0.30 0.39
ACI 160115C00004500 C 01/15/16 4.5 0.25 0.34
ACI 160115C00005000 C 01/15/16 5.0 0.21 0.29
ACI 160115C00005500 C 01/15/16 5.5 0.15 0.25
ACI 160115C00007000 C 01/15/16 7.0 0.08 0.18
ACI 160115C00010000 C 01/15/16 10.0 0.04 0.08
ACI 160115P00000500 P 01/15/16 0.5 0.07 0.14
ACI 160115P00001000 P 01/15/16 1.0 0.24 0.30
ACI 160115P00001500 P 01/15/16 1.5 0.47 0.54
ACI 160115P00002000 P 01/15/16 2.0 0.76 0.83
ACI 160115P00002500 P 01/15/16 2.5 1.10 1.19
ACI 160115P00003000 P 01/15/16 3.0 1.48 1.58
ACI 160115P00003500 P 01/15/16 3.5 1.87 1.99
ACI 160115P00004000 P 01/15/16 4.0 2.30 2.42
ACI 160115P00004500 P 01/15/16 4.5 2.73 2.87
ACI 160115P00005000 P 01/15/16 5.0 3.15 3.30
ACI 160115P00005500 P 01/15/16 5.5 3.65 3.80
ACI 160115P00007000 P 01/15/16 7.0 5.05 5.20
ACI 160115P00010000 P 01/15/16 10.0 7.95 8.15
ACI 170120C00000500 C 01/20/17 0.5 1.47 1.80
ACI 170120C00001000 C 01/20/17 1.0 1.19 1.50
ACI 170120C00001500 C 01/20/17 1.5 0.99 1.19
ACI 170120C00002000 C 01/20/17 2.0 0.81 1.03
ACI 170120C00002500 C 01/20/17 2.5 0.68 0.92
ACI 170120C00003000 C 01/20/17 3.0 0.57 0.75
ACI 170120C00003500 C 01/20/17 3.5 0.47 0.74
ACI 170120C00004000 C 01/20/17 4.0 0.45 0.62
ACI 170120C00004500 C 01/20/17 4.5 0.32 0.58
ACI 170120C00005000 C 01/20/17 5.0 0.33 0.57
ACI 170120C00005500 C 01/20/17 5.5 0.25 0.37
ACI 170120P00000500 P 01/20/17 0.5 0.14 0.22
ACI 170120P00001000 P 01/20/17 1.0 0.35 0.43
ACI 170120P00001500 P 01/20/17 1.5 0.60 0.76
ACI 170120P00002000 P 01/20/17 2.0 0.91 1.09
ACI 170120P00002500 P 01/20/17 2.5 1.26 1.45
ACI 170120P00003000 P 01/20/17 3.0 1.65 1.86
ACI 170120P00003500 P 01/20/17 3.5 2.06 2.27
ACI 170120P00004000 P 01/20/17 4.0 2.47 2.72
ACI 170120P00004500 P 01/20/17 4.5 2.90 3.15
ACI 170120P00005000 P 01/20/17 5.0 3.35 3.60
ACI 170120P00005500 P 01/20/17 5.5 3.80 4.05

OPRA data is delayed 15 minutes.