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 (2014-08-08)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ACXM 141122C00007500 C 11/22/14 7.5 9.80 11.10
ACXM 141122C00010000 C 11/22/14 10.0 7.10 8.80
ACXM 141122C00012500 C 11/22/14 12.5 5.10 6.00
ACXM 141122C00015000 C 11/22/14 15.0 2.75 3.70
ACXM 141122C00017500 C 11/22/14 17.5 1.30 1.50
ACXM 141122C00020000 C 11/22/14 20.0 0.25 0.40
ACXM 141122C00022500 C 11/22/14 22.5 0.00 0.25
ACXM 141122C00025000 C 11/22/14 25.0 0.00 0.25
ACXM 141122C00030000 C 11/22/14 30.0 0.00 0.25
ACXM 141122C00035000 C 11/22/14 35.0 0.00 0.25
ACXM 141122C00040000 C 11/22/14 40.0 0.00 0.25
ACXM 141122C00045000 C 11/22/14 45.0 0.00 0.25
ACXM 141122C00050000 C 11/22/14 50.0 0.00 0.25
ACXM 141122C00055000 C 11/22/14 55.0 0.00 0.25
ACXM 141122P00007500 P 11/22/14 7.5 0.00 0.25
ACXM 141122P00010000 P 11/22/14 10.0 0.00 0.25
ACXM 141122P00012500 P 11/22/14 12.5 0.00 0.25
ACXM 141122P00015000 P 11/22/14 15.0 0.00 0.30
ACXM 141122P00017500 P 11/22/14 17.5 0.45 0.70
ACXM 141122P00020000 P 11/22/14 20.0 1.85 2.30
ACXM 141122P00022500 P 11/22/14 22.5 4.00 5.30
ACXM 141122P00025000 P 11/22/14 25.0 6.20 7.80
ACXM 141122P00030000 P 11/22/14 30.0 11.30 12.80
ACXM 141122P00035000 P 11/22/14 35.0 16.30 18.20
ACXM 141122P00040000 P 11/22/14 40.0 21.00 22.90
ACXM 141122P00045000 P 11/22/14 45.0 24.90 28.80
ACXM 141122P00050000 P 11/22/14 50.0 29.90 32.70
ACXM 141122P00055000 P 11/22/14 55.0 36.30 37.80
ACXM 141220C00002500 C 12/20/14 2.5 14.70 16.20
ACXM 141220C00005000 C 12/20/14 5.0 12.60 13.70
ACXM 141220C00007500 C 12/20/14 7.5 8.50 11.50
ACXM 141220C00010000 C 12/20/14 10.0 7.00 8.80
ACXM 141220C00012500 C 12/20/14 12.5 4.50 6.30
ACXM 141220C00015000 C 12/20/14 15.0 2.80 3.60
ACXM 141220C00017500 C 12/20/14 17.5 1.45 1.70
ACXM 141220C00020000 C 12/20/14 20.0 0.40 0.60
ACXM 141220C00022500 C 12/20/14 22.5 0.00 0.30
ACXM 141220C00025000 C 12/20/14 25.0 0.00 0.25
ACXM 141220C00030000 C 12/20/14 30.0 0.00 0.25
ACXM 141220P00002500 P 12/20/14 2.5 0.00 0.25
ACXM 141220P00005000 P 12/20/14 5.0 0.00 0.25
ACXM 141220P00007500 P 12/20/14 7.5 0.00 0.25
ACXM 141220P00010000 P 12/20/14 10.0 0.00 0.25
ACXM 141220P00012500 P 12/20/14 12.5 0.00 0.30
ACXM 141220P00015000 P 12/20/14 15.0 0.00 0.40
ACXM 141220P00017500 P 12/20/14 17.5 0.65 0.90
ACXM 141220P00020000 P 12/20/14 20.0 2.05 2.30
ACXM 141220P00022500 P 12/20/14 22.5 3.90 5.10
ACXM 141220P00025000 P 12/20/14 25.0 6.30 7.50
ACXM 141220P00030000 P 12/20/14 30.0 11.30 12.90
ACXM 150220C00007500 C 02/20/15 7.5 9.70 11.30
ACXM 150220C00010000 C 02/20/15 10.0 6.90 9.50
ACXM 150220C00012500 C 02/20/15 12.5 5.20 6.40
ACXM 150220C00015000 C 02/20/15 15.0 3.10 4.00
ACXM 150220C00017500 C 02/20/15 17.5 1.85 2.20
ACXM 150220C00020000 C 02/20/15 20.0 0.75 1.15
ACXM 150220C00022500 C 02/20/15 22.5 0.30 0.70
ACXM 150220C00025000 C 02/20/15 25.0 0.00 0.50
ACXM 150220C00030000 C 02/20/15 30.0 0.00 0.25
ACXM 150220C00035000 C 02/20/15 35.0 0.00 0.25
ACXM 150220P00007500 P 02/20/15 7.5 0.00 0.25
ACXM 150220P00010000 P 02/20/15 10.0 0.00 0.25
ACXM 150220P00012500 P 02/20/15 12.5 0.00 0.45
ACXM 150220P00015000 P 02/20/15 15.0 0.35 0.80
ACXM 150220P00017500 P 02/20/15 17.5 1.05 1.40
ACXM 150220P00020000 P 02/20/15 20.0 2.45 2.85
ACXM 150220P00022500 P 02/20/15 22.5 4.40 5.20
ACXM 150220P00025000 P 02/20/15 25.0 6.50 8.60
ACXM 150220P00030000 P 02/20/15 30.0 11.10 12.80
ACXM 150220P00035000 P 02/20/15 35.0 16.40 17.80
ACXM 150515C00002500 C 05/15/15 2.5 14.70 17.80
ACXM 150515C00005000 C 05/15/15 5.0 12.40 15.40
ACXM 150515C00007500 C 05/15/15 7.5 9.60 12.50
ACXM 150515C00010000 C 05/15/15 10.0 6.80 8.90
ACXM 150515C00012500 C 05/15/15 12.5 5.10 6.50
ACXM 150515C00015000 C 05/15/15 15.0 3.20 4.30
ACXM 150515C00017500 C 05/15/15 17.5 2.00 2.60
ACXM 150515C00020000 C 05/15/15 20.0 0.95 1.70
ACXM 150515C00022500 C 05/15/15 22.5 0.45 1.10
ACXM 150515C00025000 C 05/15/15 25.0 0.15 0.80
ACXM 150515C00030000 C 05/15/15 30.0 0.00 0.40
ACXM 150515C00035000 C 05/15/15 35.0 0.00 0.30
ACXM 150515P00002500 P 05/15/15 2.5 0.00 0.25
ACXM 150515P00005000 P 05/15/15 5.0 0.00 0.25
ACXM 150515P00007500 P 05/15/15 7.5 0.00 0.25
ACXM 150515P00010000 P 05/15/15 10.0 0.00 0.25
ACXM 150515P00012500 P 05/15/15 12.5 0.05 0.65
ACXM 150515P00015000 P 05/15/15 15.0 0.55 1.15
ACXM 150515P00017500 P 05/15/15 17.5 1.50 1.95
ACXM 150515P00020000 P 05/15/15 20.0 2.75 4.00
ACXM 150515P00022500 P 05/15/15 22.5 4.70 6.00
ACXM 150515P00025000 P 05/15/15 25.0 6.90 8.20
ACXM 150515P00030000 P 05/15/15 30.0 10.10 12.90
ACXM 150515P00035000 P 05/15/15 35.0 15.50 18.00

OPRA data is delayed 15 minutes.