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 (2014-08-15)Premium Content


As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADP 140920C00060000 C 09/20/14 60.0 21.70 25.30
ADP 140920C00065000 C 09/20/14 65.0 16.70 20.30
ADP 140920C00070000 C 09/20/14 70.0 11.90 15.30
ADP 140920C00072500 C 09/20/14 72.5 9.40 13.00
ADP 140920C00075000 C 09/20/14 75.0 8.20 9.20
ADP 140920C00077500 C 09/20/14 77.5 5.80 6.70
ADP 140920C00080000 C 09/20/14 80.0 3.30 4.20
ADP 140920C00082500 C 09/20/14 82.5 1.65 1.90
ADP 140920C00085000 C 09/20/14 85.0 0.30 0.45
ADP 140920C00087500 C 09/20/14 87.5 0.00 0.10
ADP 140920C00090000 C 09/20/14 90.0 0.00 0.05
ADP 140920C00095000 C 09/20/14 95.0 0.00 0.05
ADP 140920C00100000 C 09/20/14 100.0 0.00 0.05
ADP 140920P00060000 P 09/20/14 60.0 0.00 0.05
ADP 140920P00065000 P 09/20/14 65.0 0.00 0.05
ADP 140920P00070000 P 09/20/14 70.0 0.00 0.05
ADP 140920P00072500 P 09/20/14 72.5 0.00 0.10
ADP 140920P00075000 P 09/20/14 75.0 0.00 0.10
ADP 140920P00077500 P 09/20/14 77.5 0.05 0.20
ADP 140920P00080000 P 09/20/14 80.0 0.15 0.30
ADP 140920P00082500 P 09/20/14 82.5 0.55 0.65
ADP 140920P00085000 P 09/20/14 85.0 1.75 1.95
ADP 140920P00087500 P 09/20/14 87.5 3.50 5.00
ADP 140920P00090000 P 09/20/14 90.0 6.30 7.30
ADP 140920P00095000 P 09/20/14 95.0 10.20 13.50
ADP 140920P00100000 P 09/20/14 100.0 16.10 17.00
ADP 141018C00065000 C 10/18/14 65.0 17.30 20.20
ADP 141018C00070000 C 10/18/14 70.0 12.20 14.60
ADP 141018C00072500 C 10/18/14 72.5 10.60 11.70
ADP 141018C00075000 C 10/18/14 75.0 8.30 9.20
ADP 141018C00077500 C 10/18/14 77.5 5.80 6.70
ADP 141018C00080000 C 10/18/14 80.0 3.60 4.30
ADP 141018C00082500 C 10/18/14 82.5 2.05 2.25
ADP 141018C00085000 C 10/18/14 85.0 0.70 0.85
ADP 141018C00087500 C 10/18/14 87.5 0.10 0.25
ADP 141018C00090000 C 10/18/14 90.0 0.00 0.10
ADP 141018C00095000 C 10/18/14 95.0 0.00 0.05
ADP 141018C00100000 C 10/18/14 100.0 0.00 0.05
ADP 141018C00105000 C 10/18/14 105.0 0.00 0.05
ADP 141018P00065000 P 10/18/14 65.0 0.00 0.05
ADP 141018P00070000 P 10/18/14 70.0 0.00 0.15
ADP 141018P00072500 P 10/18/14 72.5 0.05 0.20
ADP 141018P00075000 P 10/18/14 75.0 0.10 0.25
ADP 141018P00077500 P 10/18/14 77.5 0.25 0.40
ADP 141018P00080000 P 10/18/14 80.0 0.45 0.65
ADP 141018P00082500 P 10/18/14 82.5 1.05 1.20
ADP 141018P00085000 P 10/18/14 85.0 2.25 2.40
ADP 141018P00087500 P 10/18/14 87.5 4.00 4.70
ADP 141018P00090000 P 10/18/14 90.0 6.30 7.30
ADP 141018P00095000 P 10/18/14 95.0 11.30 12.20
ADP 141018P00100000 P 10/18/14 100.0 15.20 18.70
ADP 141018P00105000 P 10/18/14 105.0 20.20 23.70
ADP 141122C00055000 C 11/22/14 55.0 26.80 30.20
ADP 141122C00060000 C 11/22/14 60.0 22.00 25.50
ADP 141122C00065000 C 11/22/14 65.0 16.90 20.20
ADP 141122C00067500 C 11/22/14 67.5 14.40 17.70
ADP 141122C00070000 C 11/22/14 70.0 13.00 14.20
ADP 141122C00072500 C 11/22/14 72.5 10.60 11.70
ADP 141122C00075000 C 11/22/14 75.0 8.30 9.20
ADP 141122C00077500 C 11/22/14 77.5 6.10 6.90
ADP 141122C00080000 C 11/22/14 80.0 4.30 4.70
ADP 141122C00082500 C 11/22/14 82.5 2.55 2.80
ADP 141122C00085000 C 11/22/14 85.0 1.25 1.40
ADP 141122C00087500 C 11/22/14 87.5 0.45 0.60
ADP 141122C00090000 C 11/22/14 90.0 0.05 0.20
ADP 141122C00095000 C 11/22/14 95.0 0.00 0.05
ADP 141122P00055000 P 11/22/14 55.0 0.00 0.05
ADP 141122P00060000 P 11/22/14 60.0 0.00 0.10
ADP 141122P00065000 P 11/22/14 65.0 0.05 0.20
ADP 141122P00067500 P 11/22/14 67.5 0.05 0.25
ADP 141122P00070000 P 11/22/14 70.0 0.10 0.30
ADP 141122P00072500 P 11/22/14 72.5 0.20 0.30
ADP 141122P00075000 P 11/22/14 75.0 0.35 0.45
ADP 141122P00077500 P 11/22/14 77.5 0.55 0.65
ADP 141122P00080000 P 11/22/14 80.0 0.90 1.05
ADP 141122P00082500 P 11/22/14 82.5 1.60 1.75
ADP 141122P00085000 P 11/22/14 85.0 2.70 3.00
ADP 141122P00087500 P 11/22/14 87.5 4.40 4.70
ADP 141122P00090000 P 11/22/14 90.0 6.50 7.20
ADP 141122P00095000 P 11/22/14 95.0 11.20 12.20
ADP 150117C00030000 C 01/17/15 30.0 51.50 55.60
ADP 150117C00035000 C 01/17/15 35.0 46.50 50.60
ADP 150117C00040000 C 01/17/15 40.0 41.50 45.60
ADP 150117C00042500 C 01/17/15 42.5 39.10 43.10
ADP 150117C00045000 C 01/17/15 45.0 36.60 40.60
ADP 150117C00047500 C 01/17/15 47.5 34.10 38.10
ADP 150117C00050000 C 01/17/15 50.0 31.70 35.90
ADP 150117C00052500 C 01/17/15 52.5 29.20 32.70
ADP 150117C00055000 C 01/17/15 55.0 26.60 30.60
ADP 150117C00057500 C 01/17/15 57.5 24.80 26.90
ADP 150117C00060000 C 01/17/15 60.0 21.70 25.30
ADP 150117C00062500 C 01/17/15 62.5 19.20 22.80
ADP 150117C00065000 C 01/17/15 65.0 16.70 20.40
ADP 150117C00067500 C 01/17/15 67.5 15.60 16.70
ADP 150117C00070000 C 01/17/15 70.0 13.10 14.20
ADP 150117C00072500 C 01/17/15 72.5 10.60 11.80
ADP 150117C00075000 C 01/17/15 75.0 8.50 9.40
ADP 150117C00077500 C 01/17/15 77.5 6.70 7.10
ADP 150117C00080000 C 01/17/15 80.0 4.70 5.10
ADP 150117C00082500 C 01/17/15 82.5 3.10 3.30
ADP 150117C00085000 C 01/17/15 85.0 1.75 1.95
ADP 150117C00087500 C 01/17/15 87.5 0.75 0.95
ADP 150117C00090000 C 01/17/15 90.0 0.25 0.45
ADP 150117C00095000 C 01/17/15 95.0 0.00 0.10
ADP 150117C00100000 C 01/17/15 100.0 0.00 0.05
ADP 150117P00030000 P 01/17/15 30.0 0.00 0.05
ADP 150117P00035000 P 01/17/15 35.0 0.00 0.05
ADP 150117P00040000 P 01/17/15 40.0 0.00 0.05
ADP 150117P00042500 P 01/17/15 42.5 0.00 0.05
ADP 150117P00045000 P 01/17/15 45.0 0.00 0.05
ADP 150117P00047500 P 01/17/15 47.5 0.00 0.10
ADP 150117P00050000 P 01/17/15 50.0 0.00 0.10
ADP 150117P00052500 P 01/17/15 52.5 0.00 0.10
ADP 150117P00055000 P 01/17/15 55.0 0.00 0.15
ADP 150117P00057500 P 01/17/15 57.5 0.00 0.20
ADP 150117P00060000 P 01/17/15 60.0 0.05 0.25
ADP 150117P00062500 P 01/17/15 62.5 0.00 0.30
ADP 150117P00065000 P 01/17/15 65.0 0.10 0.35
ADP 150117P00067500 P 01/17/15 67.5 0.25 0.45
ADP 150117P00070000 P 01/17/15 70.0 0.35 0.55
ADP 150117P00072500 P 01/17/15 72.5 0.50 0.80
ADP 150117P00075000 P 01/17/15 75.0 0.80 0.90
ADP 150117P00077500 P 01/17/15 77.5 1.20 1.40
ADP 150117P00080000 P 01/17/15 80.0 1.75 2.00
ADP 150117P00082500 P 01/17/15 82.5 2.65 2.85
ADP 150117P00085000 P 01/17/15 85.0 3.70 4.00
ADP 150117P00087500 P 01/17/15 87.5 5.30 5.70
ADP 150117P00090000 P 01/17/15 90.0 7.20 7.90
ADP 150117P00095000 P 01/17/15 95.0 11.40 12.90
ADP 150117P00100000 P 01/17/15 100.0 16.30 17.90
ADP 150220C00042500 C 02/20/15 42.5 39.10 43.20
ADP 150220C00045000 C 02/20/15 45.0 36.60 40.70
ADP 150220C00047500 C 02/20/15 47.5 34.10 38.20
ADP 150220C00050000 C 02/20/15 50.0 31.60 35.70
ADP 150220C00055000 C 02/20/15 55.0 26.60 30.70
ADP 150220C00060000 C 02/20/15 60.0 21.50 25.70
ADP 150220C00065000 C 02/20/15 65.0 16.60 20.40
ADP 150220C00070000 C 02/20/15 70.0 12.00 14.80
ADP 150220C00072500 C 02/20/15 72.5 9.70 11.80
ADP 150220C00075000 C 02/20/15 75.0 8.60 9.50
ADP 150220C00077500 C 02/20/15 77.5 6.90 7.40
ADP 150220C00080000 C 02/20/15 80.0 5.00 5.40
ADP 150220C00082500 C 02/20/15 82.5 3.30 3.70
ADP 150220C00085000 C 02/20/15 85.0 2.05 2.35
ADP 150220C00087500 C 02/20/15 87.5 1.15 1.35
ADP 150220C00090000 C 02/20/15 90.0 0.50 0.75
ADP 150220C00095000 C 02/20/15 95.0 0.05 0.20
ADP 150220P00042500 P 02/20/15 42.5 0.00 0.10
ADP 150220P00045000 P 02/20/15 45.0 0.00 0.10
ADP 150220P00047500 P 02/20/15 47.5 0.00 0.10
ADP 150220P00050000 P 02/20/15 50.0 0.00 0.10
ADP 150220P00055000 P 02/20/15 55.0 0.00 0.25
ADP 150220P00060000 P 02/20/15 60.0 0.05 0.30
ADP 150220P00065000 P 02/20/15 65.0 0.25 0.50
ADP 150220P00070000 P 02/20/15 70.0 0.45 0.80
ADP 150220P00072500 P 02/20/15 72.5 0.70 1.05
ADP 150220P00075000 P 02/20/15 75.0 1.10 1.25
ADP 150220P00077500 P 02/20/15 77.5 1.50 1.80
ADP 150220P00080000 P 02/20/15 80.0 2.15 2.45
ADP 150220P00082500 P 02/20/15 82.5 3.00 3.30
ADP 150220P00085000 P 02/20/15 85.0 4.10 4.50
ADP 150220P00087500 P 02/20/15 87.5 5.70 6.10
ADP 150220P00090000 P 02/20/15 90.0 7.50 7.90
ADP 150220P00095000 P 02/20/15 95.0 11.90 13.20

OPRA data is delayed 15 minutes.