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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ADVS 140920C00017500 C 09/20/14 17.5 14.40 15.20
ADVS 140920C00020000 C 09/20/14 20.0 11.90 12.70
ADVS 140920C00022500 C 09/20/14 22.5 9.50 10.10
ADVS 140920C00025000 C 09/20/14 25.0 7.00 7.60
ADVS 140920C00030000 C 09/20/14 30.0 2.05 2.50
ADVS 140920C00035000 C 09/20/14 35.0 0.00 0.20
ADVS 140920C00040000 C 09/20/14 40.0 0.00 0.20
ADVS 140920C00045000 C 09/20/14 45.0 0.00 0.20
ADVS 140920P00017500 P 09/20/14 17.5 0.00 0.20
ADVS 140920P00020000 P 09/20/14 20.0 0.00 0.20
ADVS 140920P00022500 P 09/20/14 22.5 0.00 0.20
ADVS 140920P00025000 P 09/20/14 25.0 0.00 0.20
ADVS 140920P00030000 P 09/20/14 30.0 0.00 0.20
ADVS 140920P00035000 P 09/20/14 35.0 2.50 2.95
ADVS 140920P00040000 P 09/20/14 40.0 7.40 8.00
ADVS 140920P00045000 P 09/20/14 45.0 12.30 13.10
ADVS 141018C00017500 C 10/18/14 17.5 14.40 15.10
ADVS 141018C00020000 C 10/18/14 20.0 11.90 12.70
ADVS 141018C00022500 C 10/18/14 22.5 9.50 10.10
ADVS 141018C00025000 C 10/18/14 25.0 7.00 7.60
ADVS 141018C00030000 C 10/18/14 30.0 2.40 2.70
ADVS 141018C00035000 C 10/18/14 35.0 0.10 0.45
ADVS 141018C00040000 C 10/18/14 40.0 0.00 0.25
ADVS 141018C00045000 C 10/18/14 45.0 0.00 0.25
ADVS 141018P00017500 P 10/18/14 17.5 0.00 0.25
ADVS 141018P00020000 P 10/18/14 20.0 0.00 0.25
ADVS 141018P00022500 P 10/18/14 22.5 0.00 0.25
ADVS 141018P00025000 P 10/18/14 25.0 0.00 0.25
ADVS 141018P00030000 P 10/18/14 30.0 0.20 0.40
ADVS 141018P00035000 P 10/18/14 35.0 2.80 3.20
ADVS 141018P00040000 P 10/18/14 40.0 7.50 8.00
ADVS 141018P00045000 P 10/18/14 45.0 12.50 13.10
ADVS 141122C00017500 C 11/22/14 17.5 14.40 15.10
ADVS 141122C00020000 C 11/22/14 20.0 11.90 12.60
ADVS 141122C00022500 C 11/22/14 22.5 9.50 10.10
ADVS 141122C00025000 C 11/22/14 25.0 7.10 7.70
ADVS 141122C00030000 C 11/22/14 30.0 2.85 3.20
ADVS 141122C00035000 C 11/22/14 35.0 0.55 0.80
ADVS 141122C00040000 C 11/22/14 40.0 0.00 0.35
ADVS 141122C00045000 C 11/22/14 45.0 0.00 0.25
ADVS 141122P00017500 P 11/22/14 17.5 0.00 0.25
ADVS 141122P00020000 P 11/22/14 20.0 0.00 0.25
ADVS 141122P00022500 P 11/22/14 22.5 0.00 0.25
ADVS 141122P00025000 P 11/22/14 25.0 0.05 0.35
ADVS 141122P00030000 P 11/22/14 30.0 0.70 1.00
ADVS 141122P00035000 P 11/22/14 35.0 3.30 3.70
ADVS 141122P00040000 P 11/22/14 40.0 7.60 8.20
ADVS 141122P00045000 P 11/22/14 45.0 12.60 13.20
ADVS 150220C00017500 C 02/20/15 17.5 14.40 15.10
ADVS 150220C00020000 C 02/20/15 20.0 11.90 12.70
ADVS 150220C00022500 C 02/20/15 22.5 9.50 10.30
ADVS 150220C00025000 C 02/20/15 25.0 7.40 7.80
ADVS 150220C00030000 C 02/20/15 30.0 3.60 4.00
ADVS 150220C00035000 C 02/20/15 35.0 1.30 1.60
ADVS 150220C00040000 C 02/20/15 40.0 0.35 0.75
ADVS 150220C00045000 C 02/20/15 45.0 0.05 0.45
ADVS 150220P00017500 P 02/20/15 17.5 0.00 0.25
ADVS 150220P00020000 P 02/20/15 20.0 0.00 0.35
ADVS 150220P00022500 P 02/20/15 22.5 0.05 0.45
ADVS 150220P00025000 P 02/20/15 25.0 0.30 0.70
ADVS 150220P00030000 P 02/20/15 30.0 1.50 1.85
ADVS 150220P00035000 P 02/20/15 35.0 4.20 4.60
ADVS 150220P00040000 P 02/20/15 40.0 8.20 8.70
ADVS 150220P00045000 P 02/20/15 45.0 12.60 13.40

OPRA data is delayed 15 minutes.