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 (2014-10-10)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEM 141122C00020000 C 11/22/14 20.0 4.65 5.45
AEM 141122C00022500 C 11/22/14 22.5 2.49 2.69
AEM 141122C00025000 C 11/22/14 25.0 1.03 1.08
AEM 141122C00027500 C 11/22/14 27.5 0.32 0.34
AEM 141122C00030000 C 11/22/14 30.0 0.09 0.14
AEM 141122C00032500 C 11/22/14 32.5 0.06 0.09
AEM 141122C00035000 C 11/22/14 35.0 0.01 0.08
AEM 141122C00037500 C 11/22/14 37.5 0.00 0.02
AEM 141122C00040000 C 11/22/14 40.0 0.00 0.01
AEM 141122C00042500 C 11/22/14 42.5 0.00 0.04
AEM 141122C00045000 C 11/22/14 45.0 0.00 0.04
AEM 141122C00047500 C 11/22/14 47.5 0.00 0.04
AEM 141122C00050000 C 11/22/14 50.0 0.00 0.04
AEM 141122C00055000 C 11/22/14 55.0 0.00 0.04
AEM 141122P00020000 P 11/22/14 20.0 0.07 0.13
AEM 141122P00022500 P 11/22/14 22.5 0.28 0.37
AEM 141122P00025000 P 11/22/14 25.0 1.28 1.32
AEM 141122P00027500 P 11/22/14 27.5 3.00 3.15
AEM 141122P00030000 P 11/22/14 30.0 5.20 5.45
AEM 141122P00032500 P 11/22/14 32.5 7.65 8.00
AEM 141122P00035000 P 11/22/14 35.0 10.00 10.55
AEM 141122P00037500 P 11/22/14 37.5 11.65 13.00
AEM 141122P00040000 P 11/22/14 40.0 14.15 15.55
AEM 141122P00042500 P 11/22/14 42.5 15.95 18.45
AEM 141122P00045000 P 11/22/14 45.0 18.70 20.45
AEM 141122P00047500 P 11/22/14 47.5 21.05 23.15
AEM 141122P00050000 P 11/22/14 50.0 23.00 25.55
AEM 141122P00055000 P 11/22/14 55.0 28.70 30.85
AEM 141220C00017500 C 12/20/14 17.5 7.05 7.70
AEM 141220C00020000 C 12/20/14 20.0 4.80 5.20
AEM 141220C00022500 C 12/20/14 22.5 2.84 3.05
AEM 141220C00025000 C 12/20/14 25.0 1.46 1.58
AEM 141220C00027500 C 12/20/14 27.5 0.72 0.76
AEM 141220C00030000 C 12/20/14 30.0 0.31 0.41
AEM 141220C00032500 C 12/20/14 32.5 0.16 0.30
AEM 141220C00035000 C 12/20/14 35.0 0.07 0.19
AEM 141220C00037500 C 12/20/14 37.5 0.05 0.14
AEM 141220C00040000 C 12/20/14 40.0 0.03 0.14
AEM 141220C00042500 C 12/20/14 42.5 0.02 0.12
AEM 141220P00017500 P 12/20/14 17.5 0.03 0.14
AEM 141220P00020000 P 12/20/14 20.0 0.18 0.29
AEM 141220P00022500 P 12/20/14 22.5 0.69 0.81
AEM 141220P00025000 P 12/20/14 25.0 1.79 1.87
AEM 141220P00027500 P 12/20/14 27.5 3.45 3.60
AEM 141220P00030000 P 12/20/14 30.0 5.55 5.80
AEM 141220P00032500 P 12/20/14 32.5 7.65 8.15
AEM 141220P00035000 P 12/20/14 35.0 9.65 10.75
AEM 141220P00037500 P 12/20/14 37.5 11.75 13.05
AEM 141220P00040000 P 12/20/14 40.0 14.10 15.80
AEM 141220P00042500 P 12/20/14 42.5 16.65 18.20
AEM 150117C00012500 C 01/17/15 12.5 11.95 12.70
AEM 150117C00015000 C 01/17/15 15.0 9.05 10.20
AEM 150117C00017500 C 01/17/15 17.5 7.00 7.70
AEM 150117C00020000 C 01/17/15 20.0 5.00 5.25
AEM 150117C00022500 C 01/17/15 22.5 3.20 3.35
AEM 150117C00025000 C 01/17/15 25.0 1.86 1.92
AEM 150117C00027500 C 01/17/15 27.5 1.00 1.04
AEM 150117C00030000 C 01/17/15 30.0 0.54 0.57
AEM 150117C00032500 C 01/17/15 32.5 0.29 0.34
AEM 150117C00035000 C 01/17/15 35.0 0.20 0.21
AEM 150117C00037500 C 01/17/15 37.5 0.11 0.19
AEM 150117C00040000 C 01/17/15 40.0 0.08 0.16
AEM 150117C00042500 C 01/17/15 42.5 0.05 0.08
AEM 150117C00045000 C 01/17/15 45.0 0.05 0.11
AEM 150117C00047500 C 01/17/15 47.5 0.03 0.10
AEM 150117C00050000 C 01/17/15 50.0 0.02 0.09
AEM 150117C00052500 C 01/17/15 52.5 0.01 0.08
AEM 150117C00055000 C 01/17/15 55.0 0.00 0.07
AEM 150117C00057500 C 01/17/15 57.5 0.00 0.06
AEM 150117C00060000 C 01/17/15 60.0 0.00 0.05
AEM 150117C00065000 C 01/17/15 65.0 0.00 0.04
AEM 150117C00070000 C 01/17/15 70.0 0.00 0.04
AEM 150117C00075000 C 01/17/15 75.0 0.00 0.04
AEM 150117C00080000 C 01/17/15 80.0 0.00 0.03
AEM 150117C00085000 C 01/17/15 85.0 0.00 0.03
AEM 150117P00012500 P 01/17/15 12.5 0.00 0.04
AEM 150117P00015000 P 01/17/15 15.0 0.02 0.07
AEM 150117P00017500 P 01/17/15 17.5 0.13 0.17
AEM 150117P00020000 P 01/17/15 20.0 0.40 0.46
AEM 150117P00022500 P 01/17/15 22.5 1.03 1.09
AEM 150117P00025000 P 01/17/15 25.0 2.14 2.22
AEM 150117P00027500 P 01/17/15 27.5 3.75 3.90
AEM 150117P00030000 P 01/17/15 30.0 5.75 6.00
AEM 150117P00032500 P 01/17/15 32.5 8.00 8.30
AEM 150117P00035000 P 01/17/15 35.0 9.65 10.75
AEM 150117P00037500 P 01/17/15 37.5 12.60 13.25
AEM 150117P00040000 P 01/17/15 40.0 14.10 15.70
AEM 150117P00042500 P 01/17/15 42.5 16.30 18.15
AEM 150117P00045000 P 01/17/15 45.0 19.10 20.65
AEM 150117P00047500 P 01/17/15 47.5 20.50 23.15
AEM 150117P00050000 P 01/17/15 50.0 23.45 25.95
AEM 150117P00052500 P 01/17/15 52.5 26.35 28.20
AEM 150117P00055000 P 01/17/15 55.0 28.35 30.65
AEM 150117P00057500 P 01/17/15 57.5 30.45 33.20
AEM 150117P00060000 P 01/17/15 60.0 32.95 35.50
AEM 150117P00065000 P 01/17/15 65.0 38.20 41.95
AEM 150117P00070000 P 01/17/15 70.0 43.05 46.95
AEM 150117P00075000 P 01/17/15 75.0 48.05 52.00
AEM 150117P00080000 P 01/17/15 80.0 52.90 55.55
AEM 150117P00085000 P 01/17/15 85.0 57.90 60.50
AEM 150220C00017500 C 02/20/15 17.5 7.20 8.25
AEM 150220C00020000 C 02/20/15 20.0 5.25 5.50
AEM 150220C00022500 C 02/20/15 22.5 3.60 3.70
AEM 150220C00025000 C 02/20/15 25.0 2.30 2.37
AEM 150220C00027500 C 02/20/15 27.5 1.40 1.45
AEM 150220C00030000 C 02/20/15 30.0 0.84 0.89
AEM 150220C00032500 C 02/20/15 32.5 0.50 0.56
AEM 150220C00035000 C 02/20/15 35.0 0.31 0.37
AEM 150220C00037500 C 02/20/15 37.5 0.21 0.29
AEM 150220C00040000 C 02/20/15 40.0 0.13 0.20
AEM 150220C00042500 C 02/20/15 42.5 0.09 0.20
AEM 150220C00045000 C 02/20/15 45.0 0.07 0.16
AEM 150220C00047500 C 02/20/15 47.5 0.05 0.14
AEM 150220C00050000 C 02/20/15 50.0 0.04 0.13
AEM 150220C00055000 C 02/20/15 55.0 0.03 0.10
AEM 150220C00060000 C 02/20/15 60.0 0.02 0.08
AEM 150220P00017500 P 02/20/15 17.5 0.27 0.31
AEM 150220P00020000 P 02/20/15 20.0 0.66 0.73
AEM 150220P00022500 P 02/20/15 22.5 1.42 1.49
AEM 150220P00025000 P 02/20/15 25.0 2.57 2.65
AEM 150220P00027500 P 02/20/15 27.5 4.15 4.25
AEM 150220P00030000 P 02/20/15 30.0 6.05 6.20
AEM 150220P00032500 P 02/20/15 32.5 8.20 8.50
AEM 150220P00035000 P 02/20/15 35.0 10.45 10.80
AEM 150220P00037500 P 02/20/15 37.5 12.25 13.30
AEM 150220P00040000 P 02/20/15 40.0 14.65 15.85
AEM 150220P00042500 P 02/20/15 42.5 17.10 18.40
AEM 150220P00045000 P 02/20/15 45.0 18.80 21.20
AEM 150220P00047500 P 02/20/15 47.5 21.20 23.10
AEM 150220P00050000 P 02/20/15 50.0 23.85 25.65
AEM 150220P00055000 P 02/20/15 55.0 28.00 30.70
AEM 150220P00060000 P 02/20/15 60.0 33.10 36.00
AEM 150515C00017500 C 05/15/15 17.5 7.25 8.50
AEM 150515C00020000 C 05/15/15 20.0 5.65 5.90
AEM 150515C00022500 C 05/15/15 22.5 4.10 4.30
AEM 150515C00025000 C 05/15/15 25.0 2.89 3.05
AEM 150515C00027500 C 05/15/15 27.5 1.92 2.08
AEM 150515C00030000 C 05/15/15 30.0 1.34 1.42
AEM 150515C00032500 C 05/15/15 32.5 0.90 0.98
AEM 150515C00035000 C 05/15/15 35.0 0.59 0.69
AEM 150515C00037500 C 05/15/15 37.5 0.39 0.50
AEM 150515C00040000 C 05/15/15 40.0 0.27 0.38
AEM 150515C00042500 C 05/15/15 42.5 0.17 0.30
AEM 150515C00045000 C 05/15/15 45.0 0.12 0.26
AEM 150515P00017500 P 05/15/15 17.5 0.37 0.62
AEM 150515P00020000 P 05/15/15 20.0 1.07 1.22
AEM 150515P00022500 P 05/15/15 22.5 1.97 2.11
AEM 150515P00025000 P 05/15/15 25.0 3.20 3.35
AEM 150515P00027500 P 05/15/15 27.5 4.75 4.95
AEM 150515P00030000 P 05/15/15 30.0 6.60 6.75
AEM 150515P00032500 P 05/15/15 32.5 8.65 8.85
AEM 150515P00035000 P 05/15/15 35.0 10.80 11.15
AEM 150515P00037500 P 05/15/15 37.5 13.10 13.45
AEM 150515P00040000 P 05/15/15 40.0 14.80 15.85
AEM 150515P00042500 P 05/15/15 42.5 17.20 18.30
AEM 150515P00045000 P 05/15/15 45.0 19.60 20.95
AEM 160115C00012500 C 01/15/16 12.5 10.40 14.40
AEM 160115C00015000 C 01/15/16 15.0 9.85 11.35
AEM 160115C00017500 C 01/15/16 17.5 8.20 8.60
AEM 160115C00020000 C 01/15/16 20.0 6.60 6.95
AEM 160115C00022500 C 01/15/16 22.5 5.00 5.50
AEM 160115C00025000 C 01/15/16 25.0 4.20 4.35
AEM 160115C00027500 C 01/15/16 27.5 3.25 3.45
AEM 160115C00030000 C 01/15/16 30.0 2.55 2.70
AEM 160115C00032500 C 01/15/16 32.5 1.98 2.13
AEM 160115C00035000 C 01/15/16 35.0 1.50 1.70
AEM 160115C00037500 C 01/15/16 37.5 1.18 1.36
AEM 160115C00040000 C 01/15/16 40.0 1.00 1.06
AEM 160115C00042500 C 01/15/16 42.5 0.43 0.86
AEM 160115C00045000 C 01/15/16 45.0 0.43 0.71
AEM 160115C00047500 C 01/15/16 47.5 0.48 0.59
AEM 160115C00050000 C 01/15/16 50.0 0.38 0.51
AEM 160115C00055000 C 01/15/16 55.0 0.24 0.38
AEM 160115C00060000 C 01/15/16 60.0 0.16 0.31
AEM 160115P00012500 P 01/15/16 12.5 0.13 0.71
AEM 160115P00015000 P 01/15/16 15.0 0.70 0.80
AEM 160115P00017500 P 01/15/16 17.5 1.30 1.68
AEM 160115P00020000 P 01/15/16 20.0 1.90 2.29
AEM 160115P00022500 P 01/15/16 22.5 3.25 3.45
AEM 160115P00025000 P 01/15/16 25.0 4.60 4.80
AEM 160115P00027500 P 01/15/16 27.5 6.15 6.35
AEM 160115P00030000 P 01/15/16 30.0 7.90 8.10
AEM 160115P00032500 P 01/15/16 32.5 9.85 10.00
AEM 160115P00035000 P 01/15/16 35.0 11.85 12.10
AEM 160115P00037500 P 01/15/16 37.5 13.90 14.35
AEM 160115P00040000 P 01/15/16 40.0 16.15 16.55
AEM 160115P00042500 P 01/15/16 42.5 18.40 18.90
AEM 160115P00045000 P 01/15/16 45.0 20.75 21.25
AEM 160115P00047500 P 01/15/16 47.5 23.10 23.60
AEM 160115P00050000 P 01/15/16 50.0 24.45 26.25
AEM 160115P00055000 P 01/15/16 55.0 29.25 31.10
AEM 160115P00060000 P 01/15/16 60.0 34.15 36.45
AEM 170120C00015000 C 01/20/17 15.0 10.80 11.30
AEM 170120C00017500 C 01/20/17 17.5 9.15 9.70
AEM 170120C00020000 C 01/20/17 20.0 7.80 8.30
AEM 170120C00022500 C 01/20/17 22.5 6.65 7.10
AEM 170120C00025000 C 01/20/17 25.0 5.65 6.10
AEM 170120C00027500 C 01/20/17 27.5 4.60 5.25
AEM 170120C00030000 C 01/20/17 30.0 4.10 4.55
AEM 170120C00032500 C 01/20/17 32.5 3.45 3.90
AEM 170120C00035000 C 01/20/17 35.0 2.87 3.40
AEM 170120C00037500 C 01/20/17 37.5 2.55 3.00
AEM 170120C00040000 C 01/20/17 40.0 2.18 2.66
AEM 170120C00042500 C 01/20/17 42.5 1.84 2.35
AEM 170120C00045000 C 01/20/17 45.0 1.70 2.10
AEM 170120P00015000 P 01/20/17 15.0 1.47 1.75
AEM 170120P00017500 P 01/20/17 17.5 2.35 2.67
AEM 170120P00020000 P 01/20/17 20.0 3.45 3.70
AEM 170120P00022500 P 01/20/17 22.5 4.65 5.25
AEM 170120P00025000 P 01/20/17 25.0 6.15 6.75
AEM 170120P00027500 P 01/20/17 27.5 7.70 8.10
AEM 170120P00030000 P 01/20/17 30.0 9.45 9.80
AEM 170120P00032500 P 01/20/17 32.5 11.30 11.75
AEM 170120P00035000 P 01/20/17 35.0 13.20 13.60
AEM 170120P00037500 P 01/20/17 37.5 15.25 15.70
AEM 170120P00040000 P 01/20/17 40.0 17.30 17.90
AEM 170120P00042500 P 01/20/17 42.5 19.45 20.05
AEM 170120P00045000 P 01/20/17 45.0 21.65 22.35

OPRA data is delayed 15 minutes.