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 (2014-10-03)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADT 141122C00026000 C 11/22/14 26.0 8.80 9.80
ADT 141122C00027000 C 11/22/14 27.0 7.90 8.80
ADT 141122C00028000 C 11/22/14 28.0 6.80 7.80
ADT 141122C00029000 C 11/22/14 29.0 5.80 7.90
ADT 141122C00030000 C 11/22/14 30.0 4.70 5.90
ADT 141122C00031000 C 11/22/14 31.0 3.80 5.00
ADT 141122C00032000 C 11/22/14 32.0 2.95 4.00
ADT 141122C00033000 C 11/22/14 33.0 2.40 3.10
ADT 141122C00034000 C 11/22/14 34.0 1.95 2.10
ADT 141122C00035000 C 11/22/14 35.0 1.30 1.50
ADT 141122C00036000 C 11/22/14 36.0 0.85 0.95
ADT 141122C00037000 C 11/22/14 37.0 0.50 0.65
ADT 141122C00038000 C 11/22/14 38.0 0.25 0.40
ADT 141122C00039000 C 11/22/14 39.0 0.05 0.35
ADT 141122C00040000 C 11/22/14 40.0 0.00 0.25
ADT 141122C00041000 C 11/22/14 41.0 0.00 0.25
ADT 141122C00042000 C 11/22/14 42.0 0.00 0.20
ADT 141122C00043000 C 11/22/14 43.0 0.00 0.20
ADT 141122C00044000 C 11/22/14 44.0 0.00 0.20
ADT 141122C00045000 C 11/22/14 45.0 0.00 0.20
ADT 141122P00026000 P 11/22/14 26.0 0.00 0.20
ADT 141122P00027000 P 11/22/14 27.0 0.00 0.25
ADT 141122P00028000 P 11/22/14 28.0 0.00 0.25
ADT 141122P00029000 P 11/22/14 29.0 0.05 0.25
ADT 141122P00030000 P 11/22/14 30.0 0.05 0.30
ADT 141122P00031000 P 11/22/14 31.0 0.10 0.35
ADT 141122P00032000 P 11/22/14 32.0 0.15 0.50
ADT 141122P00033000 P 11/22/14 33.0 0.45 0.55
ADT 141122P00034000 P 11/22/14 34.0 0.75 0.85
ADT 141122P00035000 P 11/22/14 35.0 1.15 1.25
ADT 141122P00036000 P 11/22/14 36.0 1.60 1.90
ADT 141122P00037000 P 11/22/14 37.0 2.30 2.45
ADT 141122P00038000 P 11/22/14 38.0 2.80 3.80
ADT 141122P00039000 P 11/22/14 39.0 3.50 4.70
ADT 141122P00040000 P 11/22/14 40.0 4.30 5.80
ADT 141122P00041000 P 11/22/14 41.0 4.80 6.70
ADT 141122P00042000 P 11/22/14 42.0 6.20 7.60
ADT 141122P00043000 P 11/22/14 43.0 6.20 8.60
ADT 141122P00044000 P 11/22/14 44.0 8.30 9.40
ADT 141122P00045000 P 11/22/14 45.0 9.20 10.50
ADT 141220C00024000 C 12/20/14 24.0 10.10 11.80
ADT 141220C00025000 C 12/20/14 25.0 9.30 12.00
ADT 141220C00026000 C 12/20/14 26.0 8.50 10.90
ADT 141220C00027000 C 12/20/14 27.0 7.70 9.00
ADT 141220C00028000 C 12/20/14 28.0 6.90 8.20
ADT 141220C00029000 C 12/20/14 29.0 5.70 7.60
ADT 141220C00030000 C 12/20/14 30.0 4.80 6.00
ADT 141220C00031000 C 12/20/14 31.0 3.90 5.10
ADT 141220C00032000 C 12/20/14 32.0 3.10 4.30
ADT 141220C00033000 C 12/20/14 33.0 2.85 3.20
ADT 141220C00034000 C 12/20/14 34.0 2.15 2.40
ADT 141220C00035000 C 12/20/14 35.0 1.60 1.80
ADT 141220C00036000 C 12/20/14 36.0 1.10 1.30
ADT 141220C00037000 C 12/20/14 37.0 0.75 0.90
ADT 141220C00038000 C 12/20/14 38.0 0.45 0.65
ADT 141220C00039000 C 12/20/14 39.0 0.20 0.45
ADT 141220C00040000 C 12/20/14 40.0 0.10 0.35
ADT 141220C00041000 C 12/20/14 41.0 0.05 0.25
ADT 141220C00042000 C 12/20/14 42.0 0.00 0.20
ADT 141220C00043000 C 12/20/14 43.0 0.00 0.20
ADT 141220C00044000 C 12/20/14 44.0 0.00 0.20
ADT 141220P00024000 P 12/20/14 24.0 0.00 0.20
ADT 141220P00025000 P 12/20/14 25.0 0.00 0.25
ADT 141220P00026000 P 12/20/14 26.0 0.00 0.25
ADT 141220P00027000 P 12/20/14 27.0 0.05 0.25
ADT 141220P00028000 P 12/20/14 28.0 0.05 0.30
ADT 141220P00029000 P 12/20/14 29.0 0.10 0.35
ADT 141220P00030000 P 12/20/14 30.0 0.20 0.45
ADT 141220P00031000 P 12/20/14 31.0 0.25 0.55
ADT 141220P00032000 P 12/20/14 32.0 0.40 0.55
ADT 141220P00033000 P 12/20/14 33.0 0.65 0.85
ADT 141220P00034000 P 12/20/14 34.0 0.95 1.15
ADT 141220P00035000 P 12/20/14 35.0 1.35 1.60
ADT 141220P00036000 P 12/20/14 36.0 1.85 2.10
ADT 141220P00037000 P 12/20/14 37.0 2.45 2.80
ADT 141220P00038000 P 12/20/14 38.0 3.00 4.00
ADT 141220P00039000 P 12/20/14 39.0 3.60 4.80
ADT 141220P00040000 P 12/20/14 40.0 4.60 5.40
ADT 141220P00041000 P 12/20/14 41.0 5.30 6.50
ADT 141220P00042000 P 12/20/14 42.0 5.50 7.50
ADT 141220P00043000 P 12/20/14 43.0 6.20 8.60
ADT 141220P00044000 P 12/20/14 44.0 8.20 9.50
ADT 150117C00015000 C 01/17/15 15.0 19.60 21.00
ADT 150117C00016000 C 01/17/15 16.0 17.50 20.20
ADT 150117C00018000 C 01/17/15 18.0 16.60 17.80
ADT 150117C00019000 C 01/17/15 19.0 14.60 18.00
ADT 150117C00020000 C 01/17/15 20.0 14.60 15.80
ADT 150117C00021000 C 01/17/15 21.0 12.50 15.90
ADT 150117C00023000 C 01/17/15 23.0 11.10 13.10
ADT 150117C00024000 C 01/17/15 24.0 10.60 12.50
ADT 150117C00025000 C 01/17/15 25.0 8.90 10.80
ADT 150117C00026000 C 01/17/15 26.0 8.70 9.90
ADT 150117C00027000 C 01/17/15 27.0 6.60 8.90
ADT 150117C00028000 C 01/17/15 28.0 5.70 8.10
ADT 150117C00029000 C 01/17/15 29.0 4.80 7.10
ADT 150117C00030000 C 01/17/15 30.0 5.50 6.20
ADT 150117C00031000 C 01/17/15 31.0 4.00 5.30
ADT 150117C00032000 C 01/17/15 32.0 3.20 4.30
ADT 150117C00033000 C 01/17/15 33.0 2.95 3.60
ADT 150117C00034000 C 01/17/15 34.0 2.40 2.65
ADT 150117C00035000 C 01/17/15 35.0 1.80 2.05
ADT 150117C00036000 C 01/17/15 36.0 1.35 1.55
ADT 150117C00037000 C 01/17/15 37.0 0.95 1.20
ADT 150117C00038000 C 01/17/15 38.0 0.65 0.95
ADT 150117C00039000 C 01/17/15 39.0 0.45 0.60
ADT 150117C00040000 C 01/17/15 40.0 0.15 0.40
ADT 150117C00041000 C 01/17/15 41.0 0.10 0.35
ADT 150117C00042000 C 01/17/15 42.0 0.05 0.25
ADT 150117C00043000 C 01/17/15 43.0 0.05 0.25
ADT 150117C00044000 C 01/17/15 44.0 0.00 0.20
ADT 150117C00045000 C 01/17/15 45.0 0.00 0.15
ADT 150117C00046000 C 01/17/15 46.0 0.00 0.20
ADT 150117C00047000 C 01/17/15 47.0 0.00 0.20
ADT 150117C00048000 C 01/17/15 48.0 0.00 0.20
ADT 150117C00049000 C 01/17/15 49.0 0.00 0.20
ADT 150117C00050000 C 01/17/15 50.0 0.00 0.20
ADT 150117C00052500 C 01/17/15 52.5 0.00 0.20
ADT 150117C00055000 C 01/17/15 55.0 0.00 0.20
ADT 150117C00057500 C 01/17/15 57.5 0.00 0.20
ADT 150117C00060000 C 01/17/15 60.0 0.00 0.20
ADT 150117C00065000 C 01/17/15 65.0 0.00 0.20
ADT 150117C00070000 C 01/17/15 70.0 0.00 0.20
ADT 150117P00015000 P 01/17/15 15.0 0.00 0.20
ADT 150117P00016000 P 01/17/15 16.0 0.00 0.20
ADT 150117P00018000 P 01/17/15 18.0 0.00 0.20
ADT 150117P00019000 P 01/17/15 19.0 0.00 0.20
ADT 150117P00020000 P 01/17/15 20.0 0.00 0.20
ADT 150117P00021000 P 01/17/15 21.0 0.00 0.25
ADT 150117P00023000 P 01/17/15 23.0 0.00 0.25
ADT 150117P00024000 P 01/17/15 24.0 0.00 0.25
ADT 150117P00025000 P 01/17/15 25.0 0.05 0.25
ADT 150117P00026000 P 01/17/15 26.0 0.10 0.20
ADT 150117P00027000 P 01/17/15 27.0 0.05 0.30
ADT 150117P00028000 P 01/17/15 28.0 0.10 0.35
ADT 150117P00029000 P 01/17/15 29.0 0.15 0.45
ADT 150117P00030000 P 01/17/15 30.0 0.30 0.50
ADT 150117P00031000 P 01/17/15 31.0 0.35 0.65
ADT 150117P00032000 P 01/17/15 32.0 0.65 0.85
ADT 150117P00033000 P 01/17/15 33.0 0.90 1.10
ADT 150117P00034000 P 01/17/15 34.0 1.20 1.40
ADT 150117P00035000 P 01/17/15 35.0 1.60 1.85
ADT 150117P00036000 P 01/17/15 36.0 2.15 2.35
ADT 150117P00037000 P 01/17/15 37.0 2.75 3.10
ADT 150117P00038000 P 01/17/15 38.0 3.20 4.10
ADT 150117P00039000 P 01/17/15 39.0 4.00 4.90
ADT 150117P00040000 P 01/17/15 40.0 4.70 5.80
ADT 150117P00041000 P 01/17/15 41.0 5.50 6.70
ADT 150117P00042000 P 01/17/15 42.0 6.30 8.70
ADT 150117P00043000 P 01/17/15 43.0 7.00 9.70
ADT 150117P00044000 P 01/17/15 44.0 7.20 10.60
ADT 150117P00045000 P 01/17/15 45.0 9.20 10.30
ADT 150117P00046000 P 01/17/15 46.0 9.20 12.50
ADT 150117P00047000 P 01/17/15 47.0 10.10 13.60
ADT 150117P00048000 P 01/17/15 48.0 12.40 13.50
ADT 150117P00049000 P 01/17/15 49.0 12.00 15.50
ADT 150117P00050000 P 01/17/15 50.0 14.20 15.60
ADT 150117P00052500 P 01/17/15 52.5 15.60 19.00
ADT 150117P00055000 P 01/17/15 55.0 17.90 21.50
ADT 150117P00057500 P 01/17/15 57.5 20.60 24.00
ADT 150117P00060000 P 01/17/15 60.0 22.90 26.50
ADT 150117P00065000 P 01/17/15 65.0 28.10 31.60
ADT 150117P00070000 P 01/17/15 70.0 34.30 35.60
ADT 150417C00018000 C 04/17/15 18.0 16.30 18.20
ADT 150417C00019000 C 04/17/15 19.0 14.10 17.20
ADT 150417C00020000 C 04/17/15 20.0 13.10 17.40
ADT 150417C00021000 C 04/17/15 21.0 12.00 16.30
ADT 150417C00023000 C 04/17/15 23.0 10.10 14.40
ADT 150417C00024000 C 04/17/15 24.0 9.20 13.50
ADT 150417C00025000 C 04/17/15 25.0 8.20 12.50
ADT 150417C00026000 C 04/17/15 26.0 8.20 11.30
ADT 150417C00027000 C 04/17/15 27.0 6.70 10.30
ADT 150417C00028000 C 04/17/15 28.0 6.70 8.30
ADT 150417C00029000 C 04/17/15 29.0 5.90 7.40
ADT 150417C00030000 C 04/17/15 30.0 5.30 6.60
ADT 150417C00031000 C 04/17/15 31.0 4.50 5.70
ADT 150417C00032000 C 04/17/15 32.0 4.00 5.80
ADT 150417C00033000 C 04/17/15 33.0 3.10 4.40
ADT 150417C00034000 C 04/17/15 34.0 2.95 3.40
ADT 150417C00035000 C 04/17/15 35.0 2.30 2.90
ADT 150417C00036000 C 04/17/15 36.0 1.85 2.35
ADT 150417C00037000 C 04/17/15 37.0 1.65 2.00
ADT 150417C00038000 C 04/17/15 38.0 1.20 1.90
ADT 150417C00039000 C 04/17/15 39.0 0.40 1.50
ADT 150417C00040000 C 04/17/15 40.0 0.60 1.25
ADT 150417C00041000 C 04/17/15 41.0 0.40 1.20
ADT 150417C00042000 C 04/17/15 42.0 0.25 0.80
ADT 150417C00043000 C 04/17/15 43.0 0.10 0.60
ADT 150417C00044000 C 04/17/15 44.0 0.00 0.50
ADT 150417C00045000 C 04/17/15 45.0 0.00 0.50
ADT 150417C00046000 C 04/17/15 46.0 0.00 0.45
ADT 150417C00047000 C 04/17/15 47.0 0.00 0.35
ADT 150417C00048000 C 04/17/15 48.0 0.05 0.35
ADT 150417C00049000 C 04/17/15 49.0 0.00 0.35
ADT 150417C00050000 C 04/17/15 50.0 0.00 0.30
ADT 150417C00055000 C 04/17/15 55.0 0.00 0.30
ADT 150417P00018000 P 04/17/15 18.0 0.00 0.30
ADT 150417P00019000 P 04/17/15 19.0 0.00 0.30
ADT 150417P00020000 P 04/17/15 20.0 0.00 0.30
ADT 150417P00021000 P 04/17/15 21.0 0.00 0.35
ADT 150417P00023000 P 04/17/15 23.0 0.00 0.50
ADT 150417P00024000 P 04/17/15 24.0 0.00 0.45
ADT 150417P00025000 P 04/17/15 25.0 0.00 0.50
ADT 150417P00026000 P 04/17/15 26.0 0.00 0.60
ADT 150417P00027000 P 04/17/15 27.0 0.00 0.70
ADT 150417P00028000 P 04/17/15 28.0 0.20 0.80
ADT 150417P00029000 P 04/17/15 29.0 0.05 0.90
ADT 150417P00030000 P 04/17/15 30.0 0.40 1.15
ADT 150417P00031000 P 04/17/15 31.0 0.70 1.35
ADT 150417P00032000 P 04/17/15 32.0 0.90 1.65
ADT 150417P00033000 P 04/17/15 33.0 1.35 2.00
ADT 150417P00034000 P 04/17/15 34.0 1.75 2.40
ADT 150417P00035000 P 04/17/15 35.0 2.35 2.85
ADT 150417P00036000 P 04/17/15 36.0 2.90 3.40
ADT 150417P00037000 P 04/17/15 37.0 3.40 4.20
ADT 150417P00038000 P 04/17/15 38.0 3.70 5.20
ADT 150417P00039000 P 04/17/15 39.0 3.80 5.60
ADT 150417P00040000 P 04/17/15 40.0 5.20 6.40
ADT 150417P00041000 P 04/17/15 41.0 5.90 7.30
ADT 150417P00042000 P 04/17/15 42.0 6.90 8.00
ADT 150417P00043000 P 04/17/15 43.0 7.50 9.00
ADT 150417P00044000 P 04/17/15 44.0 8.40 9.90
ADT 150417P00045000 P 04/17/15 45.0 8.30 12.00
ADT 150417P00046000 P 04/17/15 46.0 10.20 12.30
ADT 150417P00047000 P 04/17/15 47.0 9.90 14.30
ADT 150417P00048000 P 04/17/15 48.0 10.90 15.30
ADT 150417P00049000 P 04/17/15 49.0 11.90 16.20
ADT 150417P00050000 P 04/17/15 50.0 12.90 17.30
ADT 150417P00055000 P 04/17/15 55.0 18.40 21.50
ADT 160115C00015000 C 01/15/16 15.0 19.10 21.20
ADT 160115C00018000 C 01/15/16 18.0 14.90 18.20
ADT 160115C00020000 C 01/15/16 20.0 14.50 16.10
ADT 160115C00023000 C 01/15/16 23.0 10.30 14.60
ADT 160115C00025000 C 01/15/16 25.0 8.70 11.90
ADT 160115C00028000 C 01/15/16 28.0 7.20 9.30
ADT 160115C00030000 C 01/15/16 30.0 6.50 7.70
ADT 160115C00033000 C 01/15/16 33.0 4.50 5.60
ADT 160115C00035000 C 01/15/16 35.0 3.50 4.90
ADT 160115C00038000 C 01/15/16 38.0 2.65 3.40
ADT 160115C00040000 C 01/15/16 40.0 1.85 2.60
ADT 160115C00042000 C 01/15/16 42.0 1.00 2.60
ADT 160115C00045000 C 01/15/16 45.0 0.75 1.55
ADT 160115C00047000 C 01/15/16 47.0 0.50 1.30
ADT 160115C00050000 C 01/15/16 50.0 0.20 0.95
ADT 160115C00055000 C 01/15/16 55.0 0.00 0.75
ADT 160115C00060000 C 01/15/16 60.0 0.00 0.60
ADT 160115P00015000 P 01/15/16 15.0 0.00 0.60
ADT 160115P00018000 P 01/15/16 18.0 0.00 0.70
ADT 160115P00020000 P 01/15/16 20.0 0.05 0.85
ADT 160115P00023000 P 01/15/16 23.0 0.00 1.35
ADT 160115P00025000 P 01/15/16 25.0 0.75 1.70
ADT 160115P00028000 P 01/15/16 28.0 1.50 2.10
ADT 160115P00030000 P 01/15/16 30.0 1.70 2.80
ADT 160115P00033000 P 01/15/16 33.0 2.90 4.00
ADT 160115P00035000 P 01/15/16 35.0 4.10 5.10
ADT 160115P00038000 P 01/15/16 38.0 5.50 6.90
ADT 160115P00040000 P 01/15/16 40.0 7.00 8.30
ADT 160115P00042000 P 01/15/16 42.0 8.40 9.90
ADT 160115P00045000 P 01/15/16 45.0 10.80 12.60
ADT 160115P00047000 P 01/15/16 47.0 12.50 14.30
ADT 160115P00050000 P 01/15/16 50.0 14.80 17.80
ADT 160115P00055000 P 01/15/16 55.0 18.70 22.50
ADT 160115P00060000 P 01/15/16 60.0 24.10 26.60
ADT 170120C00018000 C 01/20/17 18.0 14.90 19.40
ADT 170120C00020000 C 01/20/17 20.0 14.40 17.50
ADT 170120C00023000 C 01/20/17 23.0 10.50 15.00
ADT 170120C00025000 C 01/20/17 25.0 8.90 13.30
ADT 170120C00028000 C 01/20/17 28.0 6.90 11.20
ADT 170120C00030000 C 01/20/17 30.0 5.70 9.70
ADT 170120C00033000 C 01/20/17 33.0 4.70 8.10
ADT 170120C00035000 C 01/20/17 35.0 3.80 7.20
ADT 170120C00037000 C 01/20/17 37.0 2.95 6.20
ADT 170120C00040000 C 01/20/17 40.0 1.00 5.50
ADT 170120C00042000 C 01/20/17 42.0 0.50 4.90
ADT 170120C00045000 C 01/20/17 45.0 0.00 4.50
ADT 170120C00047000 C 01/20/17 47.0 0.05 3.60
ADT 170120C00050000 C 01/20/17 50.0 0.00 3.40
ADT 170120C00055000 C 01/20/17 55.0 0.00 2.45
ADT 170120P00018000 P 01/20/17 18.0 0.00 2.20
ADT 170120P00020000 P 01/20/17 20.0 0.00 2.45
ADT 170120P00023000 P 01/20/17 23.0 0.00 3.40
ADT 170120P00025000 P 01/20/17 25.0 0.60 4.20
ADT 170120P00028000 P 01/20/17 28.0 0.60 5.00
ADT 170120P00030000 P 01/20/17 30.0 2.55 5.90
ADT 170120P00033000 P 01/20/17 33.0 3.50 6.00
ADT 170120P00035000 P 01/20/17 35.0 3.70 8.30
ADT 170120P00037000 P 01/20/17 37.0 5.00 9.40
ADT 170120P00040000 P 01/20/17 40.0 6.90 11.20
ADT 170120P00042000 P 01/20/17 42.0 8.40 12.60
ADT 170120P00045000 P 01/20/17 45.0 10.70 14.70
ADT 170120P00047000 P 01/20/17 47.0 12.30 16.40
ADT 170120P00050000 P 01/20/17 50.0 14.90 18.90
ADT 170120P00055000 P 01/20/17 55.0 19.30 23.20

OPRA data is delayed 15 minutes.