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 (2014-08-29)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADS 141122C00165000 C 11/22/14 165.0 115.60 119.70
ADS 141122C00170000 C 11/22/14 170.0 110.70 114.40
ADS 141122C00175000 C 11/22/14 175.0 105.70 109.60
ADS 141122C00180000 C 11/22/14 180.0 100.70 104.60
ADS 141122C00185000 C 11/22/14 185.0 95.80 100.00
ADS 141122C00190000 C 11/22/14 190.0 90.60 94.40
ADS 141122C00195000 C 11/22/14 195.0 85.70 89.30
ADS 141122C00200000 C 11/22/14 200.0 80.70 84.30
ADS 141122C00210000 C 11/22/14 210.0 70.70 73.70
ADS 141122C00220000 C 11/22/14 220.0 60.90 63.80
ADS 141122C00230000 C 11/22/14 230.0 50.90 53.80
ADS 141122C00240000 C 11/22/14 240.0 41.10 43.80
ADS 141122C00250000 C 11/22/14 250.0 32.50 34.00
ADS 141122C00260000 C 11/22/14 260.0 23.00 24.60
ADS 141122C00270000 C 11/22/14 270.0 14.20 15.80
ADS 141122C00280000 C 11/22/14 280.0 7.70 8.30
ADS 141122C00290000 C 11/22/14 290.0 2.75 3.30
ADS 141122C00300000 C 11/22/14 300.0 0.35 1.00
ADS 141122C00310000 C 11/22/14 310.0 0.05 0.25
ADS 141122C00320000 C 11/22/14 320.0 0.00 0.15
ADS 141122C00330000 C 11/22/14 330.0 0.00 0.15
ADS 141122C00340000 C 11/22/14 340.0 0.00 0.15
ADS 141122C00350000 C 11/22/14 350.0 0.00 0.10
ADS 141122C00360000 C 11/22/14 360.0 0.00 0.10
ADS 141122C00370000 C 11/22/14 370.0 0.00 0.10
ADS 141122P00165000 P 11/22/14 165.0 0.00 0.10
ADS 141122P00170000 P 11/22/14 170.0 0.00 0.10
ADS 141122P00175000 P 11/22/14 175.0 0.00 0.15
ADS 141122P00180000 P 11/22/14 180.0 0.00 0.15
ADS 141122P00185000 P 11/22/14 185.0 0.00 0.15
ADS 141122P00190000 P 11/22/14 190.0 0.00 0.20
ADS 141122P00195000 P 11/22/14 195.0 0.00 0.15
ADS 141122P00200000 P 11/22/14 200.0 0.00 0.15
ADS 141122P00210000 P 11/22/14 210.0 0.00 0.20
ADS 141122P00220000 P 11/22/14 220.0 0.00 0.35
ADS 141122P00230000 P 11/22/14 230.0 0.15 0.60
ADS 141122P00240000 P 11/22/14 240.0 0.30 0.85
ADS 141122P00250000 P 11/22/14 250.0 0.50 1.20
ADS 141122P00260000 P 11/22/14 260.0 1.00 1.60
ADS 141122P00270000 P 11/22/14 270.0 2.15 2.95
ADS 141122P00280000 P 11/22/14 280.0 4.80 5.70
ADS 141122P00290000 P 11/22/14 290.0 9.80 11.20
ADS 141122P00300000 P 11/22/14 300.0 17.20 18.90
ADS 141122P00310000 P 11/22/14 310.0 26.60 29.50
ADS 141122P00320000 P 11/22/14 320.0 36.40 39.40
ADS 141122P00330000 P 11/22/14 330.0 46.10 49.40
ADS 141122P00340000 P 11/22/14 340.0 56.40 59.40
ADS 141122P00350000 P 11/22/14 350.0 65.80 69.40
ADS 141122P00360000 P 11/22/14 360.0 75.10 79.30
ADS 141122P00370000 P 11/22/14 370.0 85.30 89.20
ADS 141220C00125000 C 12/20/14 125.0 155.70 159.60
ADS 141220C00130000 C 12/20/14 130.0 150.60 154.80
ADS 141220C00135000 C 12/20/14 135.0 145.70 149.80
ADS 141220C00140000 C 12/20/14 140.0 140.60 144.70
ADS 141220C00145000 C 12/20/14 145.0 135.70 139.60
ADS 141220C00150000 C 12/20/14 150.0 130.80 134.70
ADS 141220C00155000 C 12/20/14 155.0 125.80 130.10
ADS 141220C00160000 C 12/20/14 160.0 120.60 125.00
ADS 141220C00165000 C 12/20/14 165.0 115.70 120.00
ADS 141220C00170000 C 12/20/14 170.0 110.80 114.60
ADS 141220C00175000 C 12/20/14 175.0 105.90 109.50
ADS 141220C00180000 C 12/20/14 180.0 100.80 104.30
ADS 141220C00185000 C 12/20/14 185.0 95.90 99.30
ADS 141220C00190000 C 12/20/14 190.0 90.90 94.40
ADS 141220C00195000 C 12/20/14 195.0 86.00 88.90
ADS 141220C00200000 C 12/20/14 200.0 81.00 84.00
ADS 141220C00210000 C 12/20/14 210.0 71.10 74.10
ADS 141220C00220000 C 12/20/14 220.0 61.40 64.40
ADS 141220C00230000 C 12/20/14 230.0 51.70 54.40
ADS 141220C00240000 C 12/20/14 240.0 42.90 44.70
ADS 141220C00250000 C 12/20/14 250.0 33.40 35.40
ADS 141220C00260000 C 12/20/14 260.0 24.60 26.50
ADS 141220C00270000 C 12/20/14 270.0 17.20 18.30
ADS 141220C00280000 C 12/20/14 280.0 10.80 11.40
ADS 141220C00290000 C 12/20/14 290.0 5.50 6.10
ADS 141220C00300000 C 12/20/14 300.0 2.25 2.70
ADS 141220C00310000 C 12/20/14 310.0 0.50 1.05
ADS 141220C00320000 C 12/20/14 320.0 0.10 0.45
ADS 141220C00330000 C 12/20/14 330.0 0.05 0.25
ADS 141220C00340000 C 12/20/14 340.0 0.00 0.15
ADS 141220C00350000 C 12/20/14 350.0 0.00 0.15
ADS 141220C00360000 C 12/20/14 360.0 0.00 0.15
ADS 141220C00370000 C 12/20/14 370.0 0.00 0.15
ADS 141220C00380000 C 12/20/14 380.0 0.00 0.15
ADS 141220P00125000 P 12/20/14 125.0 0.00 0.50
ADS 141220P00130000 P 12/20/14 130.0 0.00 0.45
ADS 141220P00135000 P 12/20/14 135.0 0.00 0.15
ADS 141220P00140000 P 12/20/14 140.0 0.00 0.10
ADS 141220P00145000 P 12/20/14 145.0 0.00 0.50
ADS 141220P00150000 P 12/20/14 150.0 0.00 0.15
ADS 141220P00155000 P 12/20/14 155.0 0.00 0.50
ADS 141220P00160000 P 12/20/14 160.0 0.00 0.20
ADS 141220P00165000 P 12/20/14 165.0 0.00 0.20
ADS 141220P00170000 P 12/20/14 170.0 0.00 0.20
ADS 141220P00175000 P 12/20/14 175.0 0.00 0.25
ADS 141220P00180000 P 12/20/14 180.0 0.00 0.30
ADS 141220P00185000 P 12/20/14 185.0 0.00 0.40
ADS 141220P00190000 P 12/20/14 190.0 0.00 0.45
ADS 141220P00195000 P 12/20/14 195.0 0.05 0.45
ADS 141220P00200000 P 12/20/14 200.0 0.00 0.70
ADS 141220P00210000 P 12/20/14 210.0 0.20 0.85
ADS 141220P00220000 P 12/20/14 220.0 0.50 1.00
ADS 141220P00230000 P 12/20/14 230.0 0.90 1.45
ADS 141220P00240000 P 12/20/14 240.0 1.15 1.95
ADS 141220P00250000 P 12/20/14 250.0 1.85 2.65
ADS 141220P00260000 P 12/20/14 260.0 2.95 3.80
ADS 141220P00270000 P 12/20/14 270.0 4.70 5.60
ADS 141220P00280000 P 12/20/14 280.0 8.10 8.80
ADS 141220P00290000 P 12/20/14 290.0 12.70 14.20
ADS 141220P00300000 P 12/20/14 300.0 19.20 21.10
ADS 141220P00310000 P 12/20/14 310.0 27.50 29.40
ADS 141220P00320000 P 12/20/14 320.0 36.60 39.60
ADS 141220P00330000 P 12/20/14 330.0 46.30 49.40
ADS 141220P00340000 P 12/20/14 340.0 56.30 59.50
ADS 141220P00350000 P 12/20/14 350.0 65.80 69.40
ADS 141220P00360000 P 12/20/14 360.0 76.30 79.40
ADS 141220P00370000 P 12/20/14 370.0 86.30 89.40
ADS 141220P00380000 P 12/20/14 380.0 96.00 99.40
ADS 150320C00140000 C 03/20/15 140.0 140.90 145.00
ADS 150320C00145000 C 03/20/15 145.0 136.10 140.10
ADS 150320C00150000 C 03/20/15 150.0 131.00 134.60
ADS 150320C00155000 C 03/20/15 155.0 126.30 129.70
ADS 150320C00160000 C 03/20/15 160.0 121.40 124.70
ADS 150320C00165000 C 03/20/15 165.0 116.40 119.80
ADS 150320C00170000 C 03/20/15 170.0 111.70 114.90
ADS 150320C00175000 C 03/20/15 175.0 106.80 110.10
ADS 150320C00180000 C 03/20/15 180.0 101.90 105.20
ADS 150320C00185000 C 03/20/15 185.0 97.10 100.30
ADS 150320C00190000 C 03/20/15 190.0 92.20 95.60
ADS 150320C00195000 C 03/20/15 195.0 87.30 90.80
ADS 150320C00200000 C 03/20/15 200.0 82.60 86.00
ADS 150320C00210000 C 03/20/15 210.0 73.40 76.30
ADS 150320C00220000 C 03/20/15 220.0 64.10 67.30
ADS 150320C00230000 C 03/20/15 230.0 55.00 57.50
ADS 150320C00240000 C 03/20/15 240.0 46.20 48.90
ADS 150320C00250000 C 03/20/15 250.0 38.00 40.60
ADS 150320C00260000 C 03/20/15 260.0 30.30 32.90
ADS 150320C00270000 C 03/20/15 270.0 23.40 25.80
ADS 150320C00280000 C 03/20/15 280.0 18.60 19.60
ADS 150320C00290000 C 03/20/15 290.0 13.50 14.40
ADS 150320C00300000 C 03/20/15 300.0 8.30 10.20
ADS 150320C00310000 C 03/20/15 310.0 5.30 6.80
ADS 150320C00320000 C 03/20/15 320.0 3.20 4.50
ADS 150320C00330000 C 03/20/15 330.0 1.80 3.20
ADS 150320C00340000 C 03/20/15 340.0 1.00 2.20
ADS 150320C00350000 C 03/20/15 350.0 0.50 1.50
ADS 150320C00360000 C 03/20/15 360.0 0.25 0.85
ADS 150320C00370000 C 03/20/15 370.0 0.15 0.60
ADS 150320C00380000 C 03/20/15 380.0 0.05 0.40
ADS 150320C00390000 C 03/20/15 390.0 0.00 0.40
ADS 150320C00400000 C 03/20/15 400.0 0.00 0.30
ADS 150320P00140000 P 03/20/15 140.0 0.20 0.75
ADS 150320P00145000 P 03/20/15 145.0 0.25 0.90
ADS 150320P00150000 P 03/20/15 150.0 0.30 1.10
ADS 150320P00155000 P 03/20/15 155.0 0.35 1.25
ADS 150320P00160000 P 03/20/15 160.0 0.45 1.40
ADS 150320P00165000 P 03/20/15 165.0 0.50 1.55
ADS 150320P00170000 P 03/20/15 170.0 0.55 1.70
ADS 150320P00175000 P 03/20/15 175.0 0.70 1.90
ADS 150320P00180000 P 03/20/15 180.0 0.85 2.00
ADS 150320P00185000 P 03/20/15 185.0 0.95 2.20
ADS 150320P00190000 P 03/20/15 190.0 1.10 2.40
ADS 150320P00195000 P 03/20/15 195.0 1.30 2.60
ADS 150320P00200000 P 03/20/15 200.0 1.50 2.85
ADS 150320P00210000 P 03/20/15 210.0 1.90 3.30
ADS 150320P00220000 P 03/20/15 220.0 2.65 4.10
ADS 150320P00230000 P 03/20/15 230.0 3.70 5.00
ADS 150320P00240000 P 03/20/15 240.0 5.00 6.40
ADS 150320P00250000 P 03/20/15 250.0 6.80 8.20
ADS 150320P00260000 P 03/20/15 260.0 9.00 10.60
ADS 150320P00270000 P 03/20/15 270.0 11.90 13.70
ADS 150320P00280000 P 03/20/15 280.0 16.10 17.70
ADS 150320P00290000 P 03/20/15 290.0 20.50 22.70
ADS 150320P00300000 P 03/20/15 300.0 26.40 28.70
ADS 150320P00310000 P 03/20/15 310.0 32.90 35.70
ADS 150320P00320000 P 03/20/15 320.0 40.10 43.40
ADS 150320P00330000 P 03/20/15 330.0 48.40 51.80
ADS 150320P00340000 P 03/20/15 340.0 58.00 60.60
ADS 150320P00350000 P 03/20/15 350.0 67.00 69.80
ADS 150320P00360000 P 03/20/15 360.0 76.30 79.80
ADS 150320P00370000 P 03/20/15 370.0 86.20 89.70
ADS 150320P00380000 P 03/20/15 380.0 96.00 99.50
ADS 150320P00390000 P 03/20/15 390.0 105.80 109.40
ADS 150320P00400000 P 03/20/15 400.0 115.70 119.40
ADS 150619C00140000 C 06/19/15 140.0 141.80 145.20
ADS 150619C00145000 C 06/19/15 145.0 136.90 140.30
ADS 150619C00150000 C 06/19/15 150.0 132.10 135.60
ADS 150619C00155000 C 06/19/15 155.0 127.00 130.60
ADS 150619C00160000 C 06/19/15 160.0 122.40 125.80
ADS 150619C00165000 C 06/19/15 165.0 117.50 121.40
ADS 150619C00170000 C 06/19/15 170.0 112.80 116.30
ADS 150619C00175000 C 06/19/15 175.0 108.00 111.30
ADS 150619C00180000 C 06/19/15 180.0 103.30 106.50
ADS 150619C00185000 C 06/19/15 185.0 98.60 101.40
ADS 150619C00190000 C 06/19/15 190.0 93.80 96.90
ADS 150619C00195000 C 06/19/15 195.0 89.10 92.30
ADS 150619C00200000 C 06/19/15 200.0 84.50 87.40
ADS 150619C00210000 C 06/19/15 210.0 75.40 78.60
ADS 150619C00220000 C 06/19/15 220.0 66.70 69.50
ADS 150619C00230000 C 06/19/15 230.0 58.20 61.10
ADS 150619C00240000 C 06/19/15 240.0 50.10 53.10
ADS 150619C00250000 C 06/19/15 250.0 42.50 45.30
ADS 150619C00260000 C 06/19/15 260.0 35.40 38.20
ADS 150619C00270000 C 06/19/15 270.0 29.10 31.70
ADS 150619C00280000 C 06/19/15 280.0 23.30 26.00
ADS 150619C00290000 C 06/19/15 290.0 18.30 20.40
ADS 150619C00300000 C 06/19/15 300.0 13.90 16.00
ADS 150619C00310000 C 06/19/15 310.0 10.30 12.60
ADS 150619C00320000 C 06/19/15 320.0 7.40 9.30
ADS 150619C00330000 C 06/19/15 330.0 5.20 7.20
ADS 150619C00340000 C 06/19/15 340.0 3.60 5.60
ADS 150619C00350000 C 06/19/15 350.0 2.35 4.20
ADS 150619C00360000 C 06/19/15 360.0 1.60 3.10
ADS 150619C00370000 C 06/19/15 370.0 1.00 2.00
ADS 150619C00380000 C 06/19/15 380.0 0.65 1.75
ADS 150619C00390000 C 06/19/15 390.0 0.40 1.15
ADS 150619P00140000 P 06/19/15 140.0 0.70 1.80
ADS 150619P00145000 P 06/19/15 145.0 0.80 1.95
ADS 150619P00150000 P 06/19/15 150.0 0.95 2.15
ADS 150619P00155000 P 06/19/15 155.0 1.05 2.35
ADS 150619P00160000 P 06/19/15 160.0 1.20 2.55
ADS 150619P00165000 P 06/19/15 165.0 1.35 2.75
ADS 150619P00170000 P 06/19/15 170.0 1.60 3.00
ADS 150619P00175000 P 06/19/15 175.0 1.60 3.20
ADS 150619P00180000 P 06/19/15 180.0 1.85 3.50
ADS 150619P00185000 P 06/19/15 185.0 2.35 3.80
ADS 150619P00190000 P 06/19/15 190.0 2.75 4.10
ADS 150619P00195000 P 06/19/15 195.0 3.10 4.50
ADS 150619P00200000 P 06/19/15 200.0 3.60 4.90
ADS 150619P00210000 P 06/19/15 210.0 4.60 6.00
ADS 150619P00220000 P 06/19/15 220.0 5.80 7.20
ADS 150619P00230000 P 06/19/15 230.0 7.30 8.90
ADS 150619P00240000 P 06/19/15 240.0 9.20 10.70
ADS 150619P00250000 P 06/19/15 250.0 11.50 13.30
ADS 150619P00260000 P 06/19/15 260.0 14.00 16.20
ADS 150619P00270000 P 06/19/15 270.0 17.80 19.70
ADS 150619P00280000 P 06/19/15 280.0 21.60 24.00
ADS 150619P00290000 P 06/19/15 290.0 26.70 29.00
ADS 150619P00300000 P 06/19/15 300.0 32.10 34.70
ADS 150619P00310000 P 06/19/15 310.0 38.50 41.10
ADS 150619P00320000 P 06/19/15 320.0 45.50 48.10
ADS 150619P00330000 P 06/19/15 330.0 52.00 55.70
ADS 150619P00340000 P 06/19/15 340.0 61.10 63.90
ADS 150619P00350000 P 06/19/15 350.0 69.60 72.40
ADS 150619P00360000 P 06/19/15 360.0 78.40 81.40
ADS 150619P00370000 P 06/19/15 370.0 87.70 90.50
ADS 150619P00380000 P 06/19/15 380.0 97.00 100.20
ADS 150619P00390000 P 06/19/15 390.0 106.70 109.90

OPRA data is delayed 15 minutes.