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 Not Available ()Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AER 150417C00025000 C 04/17/15 25.0 17.30 21.20
AER 150417C00027500 C 04/17/15 27.5 14.80 19.40
AER 150417C00030000 C 04/17/15 30.0 12.40 16.50
AER 150417C00032500 C 04/17/15 32.5 10.00 13.00
AER 150417C00035000 C 04/17/15 35.0 8.20 10.20
AER 150417C00037500 C 04/17/15 37.5 5.30 7.60
AER 150417C00040000 C 04/17/15 40.0 3.50 5.10
AER 150417C00042500 C 04/17/15 42.5 2.20 2.60
AER 150417C00045000 C 04/17/15 45.0 0.70 0.85
AER 150417C00047500 C 04/17/15 47.5 0.00 0.40
AER 150417C00050000 C 04/17/15 50.0 0.00 0.50
AER 150417C00052500 C 04/17/15 52.5 0.00 1.30
AER 150417C00055000 C 04/17/15 55.0 0.00 0.45
AER 150417C00057500 C 04/17/15 57.5 0.00 0.85
AER 150417C00060000 C 04/17/15 60.0 0.00 0.85
AER 150417C00065000 C 04/17/15 65.0 0.00 1.30
AER 150417P00025000 P 04/17/15 25.0 0.00 0.45
AER 150417P00027500 P 04/17/15 27.5 0.00 0.90
AER 150417P00030000 P 04/17/15 30.0 0.00 0.90
AER 150417P00032500 P 04/17/15 32.5 0.00 0.50
AER 150417P00035000 P 04/17/15 35.0 0.00 0.90
AER 150417P00037500 P 04/17/15 37.5 0.00 0.50
AER 150417P00040000 P 04/17/15 40.0 0.00 0.50
AER 150417P00042500 P 04/17/15 42.5 0.25 0.45
AER 150417P00045000 P 04/17/15 45.0 1.10 1.25
AER 150417P00047500 P 04/17/15 47.5 2.75 3.90
AER 150417P00050000 P 04/17/15 50.0 3.50 7.80
AER 150417P00052500 P 04/17/15 52.5 6.10 10.20
AER 150417P00055000 P 04/17/15 55.0 8.50 12.70
AER 150417P00057500 P 04/17/15 57.5 11.00 15.20
AER 150417P00060000 P 04/17/15 60.0 13.50 17.70
AER 150417P00065000 P 04/17/15 65.0 19.20 22.50
AER 150515C00027500 C 05/15/15 27.5 15.00 18.40
AER 150515C00030000 C 05/15/15 30.0 12.40 16.50
AER 150515C00032500 C 05/15/15 32.5 9.90 14.10
AER 150515C00035000 C 05/15/15 35.0 8.00 11.60
AER 150515C00037500 C 05/15/15 37.5 5.10 9.20
AER 150515C00040000 C 05/15/15 40.0 2.50 6.60
AER 150515C00042500 C 05/15/15 42.5 2.85 3.40
AER 150515C00045000 C 05/15/15 45.0 1.40 1.65
AER 150515C00047500 C 05/15/15 47.5 0.55 0.70
AER 150515C00050000 C 05/15/15 50.0 0.00 0.50
AER 150515C00052500 C 05/15/15 52.5 0.00 0.50
AER 150515C00055000 C 05/15/15 55.0 0.00 0.50
AER 150515C00060000 C 05/15/15 60.0 0.00 0.45
AER 150515P00027500 P 05/15/15 27.5 0.00 0.90
AER 150515P00030000 P 05/15/15 30.0 0.00 4.60
AER 150515P00032500 P 05/15/15 32.5 0.00 0.50
AER 150515P00035000 P 05/15/15 35.0 0.00 0.50
AER 150515P00037500 P 05/15/15 37.5 0.05 0.50
AER 150515P00040000 P 05/15/15 40.0 0.35 0.65
AER 150515P00042500 P 05/15/15 42.5 0.75 0.95
AER 150515P00045000 P 05/15/15 45.0 1.75 2.05
AER 150515P00047500 P 05/15/15 47.5 2.10 5.30
AER 150515P00050000 P 05/15/15 50.0 3.70 8.00
AER 150515P00052500 P 05/15/15 52.5 6.10 10.30
AER 150515P00055000 P 05/15/15 55.0 8.60 12.80
AER 150515P00060000 P 05/15/15 60.0 14.20 17.60
AER 150717C00025000 C 07/17/15 25.0 17.80 20.80
AER 150717C00027500 C 07/17/15 27.5 14.90 19.10
AER 150717C00030000 C 07/17/15 30.0 12.50 16.60
AER 150717C00032500 C 07/17/15 32.5 10.40 13.40
AER 150717C00035000 C 07/17/15 35.0 8.30 10.60
AER 150717C00037500 C 07/17/15 37.5 6.60 8.00
AER 150717C00040000 C 07/17/15 40.0 4.70 5.90
AER 150717C00042500 C 07/17/15 42.5 3.50 4.00
AER 150717C00045000 C 07/17/15 45.0 2.20 2.45
AER 150717C00047500 C 07/17/15 47.5 1.20 1.50
AER 150717C00050000 C 07/17/15 50.0 0.65 0.80
AER 150717C00052500 C 07/17/15 52.5 0.15 0.55
AER 150717C00055000 C 07/17/15 55.0 0.00 0.50
AER 150717C00060000 C 07/17/15 60.0 0.00 0.45
AER 150717P00025000 P 07/17/15 25.0 0.00 1.10
AER 150717P00027500 P 07/17/15 27.5 0.00 1.25
AER 150717P00030000 P 07/17/15 30.0 0.00 1.90
AER 150717P00032500 P 07/17/15 32.5 0.00 0.65
AER 150717P00035000 P 07/17/15 35.0 0.00 0.50
AER 150717P00037500 P 07/17/15 37.5 0.35 0.75
AER 150717P00040000 P 07/17/15 40.0 0.75 1.10
AER 150717P00042500 P 07/17/15 42.5 1.45 1.80
AER 150717P00045000 P 07/17/15 45.0 2.50 2.90
AER 150717P00047500 P 07/17/15 47.5 4.00 4.90
AER 150717P00050000 P 07/17/15 50.0 5.60 7.00
AER 150717P00052500 P 07/17/15 52.5 6.40 10.60
AER 150717P00055000 P 07/17/15 55.0 8.60 12.80
AER 150717P00060000 P 07/17/15 60.0 14.20 17.30
AER 151016C00027500 C 10/16/15 27.5 15.40 18.50
AER 151016C00030000 C 10/16/15 30.0 12.70 16.80
AER 151016C00032500 C 10/16/15 32.5 10.30 14.40
AER 151016C00035000 C 10/16/15 35.0 7.90 12.20
AER 151016C00037500 C 10/16/15 37.5 6.00 9.90
AER 151016C00040000 C 10/16/15 40.0 3.90 8.00
AER 151016C00042500 C 10/16/15 42.5 3.00 5.20
AER 151016C00045000 C 10/16/15 45.0 2.05 3.50
AER 151016C00047500 C 10/16/15 47.5 2.10 2.50
AER 151016C00050000 C 10/16/15 50.0 0.35 1.70
AER 151016C00052500 C 10/16/15 52.5 0.00 1.65
AER 151016C00055000 C 10/16/15 55.0 0.30 1.05
AER 151016C00060000 C 10/16/15 60.0 0.00 0.50
AER 151016P00027500 P 10/16/15 27.5 0.00 0.50
AER 151016P00030000 P 10/16/15 30.0 0.00 3.10
AER 151016P00032500 P 10/16/15 32.5 0.00 2.10
AER 151016P00035000 P 10/16/15 35.0 0.00 1.00
AER 151016P00037500 P 10/16/15 37.5 0.25 1.50
AER 151016P00040000 P 10/16/15 40.0 0.85 2.35
AER 151016P00042500 P 10/16/15 42.5 2.10 3.10
AER 151016P00045000 P 10/16/15 45.0 3.10 4.30
AER 151016P00047500 P 10/16/15 47.5 4.60 6.00
AER 151016P00050000 P 10/16/15 50.0 6.30 7.70
AER 151016P00052500 P 10/16/15 52.5 7.10 11.00
AER 151016P00055000 P 10/16/15 55.0 9.00 13.30
AER 151016P00060000 P 10/16/15 60.0 14.30 17.70

OPRA data is delayed 15 minutes.