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 (2015-03-20)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AEP 150417C00030000 C 04/17/15 30.0 25.90 27.00
AEP 150417C00035000 C 04/17/15 35.0 20.90 22.00
AEP 150417C00040000 C 04/17/15 40.0 15.90 17.10
AEP 150417C00045000 C 04/17/15 45.0 10.90 12.00
AEP 150417C00050000 C 04/17/15 50.0 5.80 7.00
AEP 150417C00055000 C 04/17/15 55.0 1.95 2.30
AEP 150417C00060000 C 04/17/15 60.0 0.05 0.15
AEP 150417C00065000 C 04/17/15 65.0 0.00 0.10
AEP 150417C00070000 C 04/17/15 70.0 0.00 0.05
AEP 150417C00075000 C 04/17/15 75.0 0.00 0.05
AEP 150417C00080000 C 04/17/15 80.0 0.00 0.05
AEP 150417C00085000 C 04/17/15 85.0 0.00 0.05
AEP 150417P00030000 P 04/17/15 30.0 0.00 0.05
AEP 150417P00035000 P 04/17/15 35.0 0.00 0.05
AEP 150417P00040000 P 04/17/15 40.0 0.00 0.05
AEP 150417P00045000 P 04/17/15 45.0 0.00 0.05
AEP 150417P00050000 P 04/17/15 50.0 0.05 0.10
AEP 150417P00055000 P 04/17/15 55.0 0.35 0.45
AEP 150417P00060000 P 04/17/15 60.0 3.10 3.60
AEP 150417P00065000 P 04/17/15 65.0 8.00 9.00
AEP 150417P00070000 P 04/17/15 70.0 13.00 13.90
AEP 150417P00075000 P 04/17/15 75.0 18.00 18.90
AEP 150417P00080000 P 04/17/15 80.0 23.00 23.90
AEP 150417P00085000 P 04/17/15 85.0 27.90 28.90
AEP 150515C00040000 C 05/15/15 40.0 15.90 17.00
AEP 150515C00045000 C 05/15/15 45.0 10.70 12.00
AEP 150515C00050000 C 05/15/15 50.0 5.80 7.10
AEP 150515C00055000 C 05/15/15 55.0 2.35 2.50
AEP 150515C00060000 C 05/15/15 60.0 0.30 0.40
AEP 150515C00065000 C 05/15/15 65.0 0.00 0.10
AEP 150515C00070000 C 05/15/15 70.0 0.00 0.10
AEP 150515C00075000 C 05/15/15 75.0 0.00 0.05
AEP 150515C00080000 C 05/15/15 80.0 0.00 0.05
AEP 150515P00040000 P 05/15/15 40.0 0.00 0.10
AEP 150515P00045000 P 05/15/15 45.0 0.00 0.15
AEP 150515P00050000 P 05/15/15 50.0 0.15 0.25
AEP 150515P00055000 P 05/15/15 55.0 1.05 1.15
AEP 150515P00060000 P 05/15/15 60.0 3.90 4.30
AEP 150515P00065000 P 05/15/15 65.0 8.60 9.10
AEP 150515P00070000 P 05/15/15 70.0 13.50 14.10
AEP 150515P00075000 P 05/15/15 75.0 18.50 19.10
AEP 150515P00080000 P 05/15/15 80.0 23.40 24.10
AEP 150821C00030000 C 08/21/15 30.0 26.00 27.10
AEP 150821C00035000 C 08/21/15 35.0 21.00 22.00
AEP 150821C00040000 C 08/21/15 40.0 15.80 17.00
AEP 150821C00045000 C 08/21/15 45.0 10.80 12.10
AEP 150821C00050000 C 08/21/15 50.0 6.20 7.30
AEP 150821C00055000 C 08/21/15 55.0 3.10 3.30
AEP 150821C00060000 C 08/21/15 60.0 0.95 1.10
AEP 150821C00065000 C 08/21/15 65.0 0.20 0.30
AEP 150821C00070000 C 08/21/15 70.0 0.00 0.15
AEP 150821C00075000 C 08/21/15 75.0 0.00 0.10
AEP 150821C00080000 C 08/21/15 80.0 0.00 0.10
AEP 150821C00085000 C 08/21/15 85.0 0.00 0.05
AEP 150821C00090000 C 08/21/15 90.0 0.00 0.05
AEP 150821P00030000 P 08/21/15 30.0 0.00 0.10
AEP 150821P00035000 P 08/21/15 35.0 0.00 0.15
AEP 150821P00040000 P 08/21/15 40.0 0.10 0.20
AEP 150821P00045000 P 08/21/15 45.0 0.30 0.40
AEP 150821P00050000 P 08/21/15 50.0 0.80 0.90
AEP 150821P00055000 P 08/21/15 55.0 2.25 2.35
AEP 150821P00060000 P 08/21/15 60.0 5.20 5.40
AEP 150821P00065000 P 08/21/15 65.0 9.20 9.80
AEP 150821P00070000 P 08/21/15 70.0 14.00 14.80
AEP 150821P00075000 P 08/21/15 75.0 19.00 19.80
AEP 150821P00080000 P 08/21/15 80.0 23.80 24.80
AEP 150821P00085000 P 08/21/15 85.0 28.40 29.80
AEP 150821P00090000 P 08/21/15 90.0 33.70 34.80
AEP 151120C00030000 C 11/20/15 30.0 26.00 27.10
AEP 151120C00035000 C 11/20/15 35.0 21.00 22.00
AEP 151120C00040000 C 11/20/15 40.0 15.70 17.00
AEP 151120C00045000 C 11/20/15 45.0 10.80 12.10
AEP 151120C00050000 C 11/20/15 50.0 6.40 7.50
AEP 151120C00055000 C 11/20/15 55.0 3.60 3.70
AEP 151120C00060000 C 11/20/15 60.0 1.45 1.60
AEP 151120C00065000 C 11/20/15 65.0 0.50 0.60
AEP 151120C00070000 C 11/20/15 70.0 0.10 0.25
AEP 151120C00075000 C 11/20/15 75.0 0.00 0.15
AEP 151120C00080000 C 11/20/15 80.0 0.00 0.10
AEP 151120C00085000 C 11/20/15 85.0 0.00 0.10
AEP 151120P00030000 P 11/20/15 30.0 0.00 0.15
AEP 151120P00035000 P 11/20/15 35.0 0.10 0.25
AEP 151120P00040000 P 11/20/15 40.0 0.30 0.40
AEP 151120P00045000 P 11/20/15 45.0 0.65 0.75
AEP 151120P00050000 P 11/20/15 50.0 1.40 1.55
AEP 151120P00055000 P 11/20/15 55.0 3.10 3.30
AEP 151120P00060000 P 11/20/15 60.0 6.10 6.30
AEP 151120P00065000 P 11/20/15 65.0 9.90 11.10
AEP 151120P00070000 P 11/20/15 70.0 14.60 16.30
AEP 151120P00075000 P 11/20/15 75.0 19.30 20.70
AEP 151120P00080000 P 11/20/15 80.0 24.40 26.20
AEP 151120P00085000 P 11/20/15 85.0 29.30 30.60
AEP 160115C00025000 C 01/15/16 25.0 31.00 32.10
AEP 160115C00028000 C 01/15/16 28.0 28.00 29.10
AEP 160115C00030000 C 01/15/16 30.0 26.00 27.10
AEP 160115C00033000 C 01/15/16 33.0 23.00 24.10
AEP 160115C00035000 C 01/15/16 35.0 20.90 22.40
AEP 160115C00038000 C 01/15/16 38.0 17.80 19.00
AEP 160115C00040000 C 01/15/16 40.0 15.80 17.60
AEP 160115C00042000 C 01/15/16 42.0 13.70 15.00
AEP 160115C00045000 C 01/15/16 45.0 10.80 12.10
AEP 160115C00047000 C 01/15/16 47.0 9.00 10.30
AEP 160115C00050000 C 01/15/16 50.0 6.50 7.70
AEP 160115C00055000 C 01/15/16 55.0 3.80 4.00
AEP 160115C00060000 C 01/15/16 60.0 1.70 1.80
AEP 160115C00065000 C 01/15/16 65.0 0.65 0.75
AEP 160115C00070000 C 01/15/16 70.0 0.20 0.30
AEP 160115P00025000 P 01/15/16 25.0 0.00 0.15
AEP 160115P00028000 P 01/15/16 28.0 0.05 0.15
AEP 160115P00030000 P 01/15/16 30.0 0.05 0.20
AEP 160115P00033000 P 01/15/16 33.0 0.15 0.25
AEP 160115P00035000 P 01/15/16 35.0 0.20 0.35
AEP 160115P00038000 P 01/15/16 38.0 0.30 0.45
AEP 160115P00040000 P 01/15/16 40.0 0.40 0.55
AEP 160115P00042000 P 01/15/16 42.0 0.55 0.65
AEP 160115P00045000 P 01/15/16 45.0 0.80 0.95
AEP 160115P00047000 P 01/15/16 47.0 1.10 1.20
AEP 160115P00050000 P 01/15/16 50.0 1.70 1.85
AEP 160115P00055000 P 01/15/16 55.0 3.40 3.60
AEP 160115P00060000 P 01/15/16 60.0 6.30 6.50
AEP 160115P00065000 P 01/15/16 65.0 10.10 11.30
AEP 160115P00070000 P 01/15/16 70.0 14.00 15.90
AEP 170120C00030000 C 01/20/17 30.0 26.00 27.10
AEP 170120C00035000 C 01/20/17 35.0 20.90 22.20
AEP 170120C00040000 C 01/20/17 40.0 15.80 17.30
AEP 170120C00045000 C 01/20/17 45.0 10.70 12.40
AEP 170120C00050000 C 01/20/17 50.0 6.90 8.40
AEP 170120C00055000 C 01/20/17 55.0 4.20 5.40
AEP 170120C00060000 C 01/20/17 60.0 2.45 3.40
AEP 170120C00065000 C 01/20/17 65.0 1.25 1.95
AEP 170120C00070000 C 01/20/17 70.0 0.55 1.25
AEP 170120C00075000 C 01/20/17 75.0 0.25 0.90
AEP 170120C00080000 C 01/20/17 80.0 0.05 0.70
AEP 170120P00030000 P 01/20/17 30.0 0.30 0.95
AEP 170120P00035000 P 01/20/17 35.0 0.65 1.30
AEP 170120P00040000 P 01/20/17 40.0 1.20 2.00
AEP 170120P00045000 P 01/20/17 45.0 2.15 2.95
AEP 170120P00050000 P 01/20/17 50.0 3.60 4.70
AEP 170120P00055000 P 01/20/17 55.0 5.90 7.10
AEP 170120P00060000 P 01/20/17 60.0 8.80 10.40
AEP 170120P00065000 P 01/20/17 65.0 12.50 14.80
AEP 170120P00070000 P 01/20/17 70.0 16.50 18.70
AEP 170120P00075000 P 01/20/17 75.0 21.10 23.00
AEP 170120P00080000 P 01/20/17 80.0 25.80 28.10

OPRA data is delayed 15 minutes.