Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Astoria Financial Corporation (AF)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AF 140517C00002500 C 05/17/14 2.5 9.20 13.80
AF 140517C00005000 C 05/17/14 5.0 6.80 11.30
AF 140517C00007500 C 05/17/14 7.5 4.30 8.80
AF 140517C00010000 C 05/17/14 10.0 2.55 5.90
AF 140517C00012500 C 05/17/14 12.5 0.00 4.80
AF 140517C00015000 C 05/17/14 15.0 0.00 0.10
AF 140517C00017500 C 05/17/14 17.5 0.00 0.25
AF 140517C00020000 C 05/17/14 20.0 0.00 0.25
AF 140517C00022500 C 05/17/14 22.5 0.00 0.25
AF 140517C00025000 C 05/17/14 25.0 0.00 1.35
AF 140517P00002500 P 05/17/14 2.5 0.00 1.35
AF 140517P00005000 P 05/17/14 5.0 0.00 1.35
AF 140517P00007500 P 05/17/14 7.5 0.00 1.35
AF 140517P00010000 P 05/17/14 10.0 0.00 1.35
AF 140517P00012500 P 05/17/14 12.5 0.00 0.25
AF 140517P00015000 P 05/17/14 15.0 0.10 3.70
AF 140517P00017500 P 05/17/14 17.5 1.30 5.80
AF 140517P00020000 P 05/17/14 20.0 3.70 8.30
AF 140517P00022500 P 05/17/14 22.5 6.20 10.80
AF 140517P00025000 P 05/17/14 25.0 8.70 13.30
AF 140621C00002500 C 06/21/14 2.5 9.30 13.60
AF 140621C00005000 C 06/21/14 5.0 6.80 11.30
AF 140621C00007500 C 06/21/14 7.5 4.30 8.60
AF 140621C00010000 C 06/21/14 10.0 2.65 5.50
AF 140621C00012500 C 06/21/14 12.5 0.45 3.70
AF 140621C00015000 C 06/21/14 15.0 0.00 4.10
AF 140621C00017500 C 06/21/14 17.5 0.00 3.50
AF 140621C00020000 C 06/21/14 20.0 0.00 3.50
AF 140621C00022500 C 06/21/14 22.5 0.00 3.50
AF 140621C00025000 C 06/21/14 25.0 0.00 3.50
AF 140621P00002500 P 06/21/14 2.5 0.00 3.50
AF 140621P00005000 P 06/21/14 5.0 0.00 3.50
AF 140621P00007500 P 06/21/14 7.5 0.00 3.50
AF 140621P00010000 P 06/21/14 10.0 0.00 3.50
AF 140621P00012500 P 06/21/14 12.5 0.00 3.80
AF 140621P00015000 P 06/21/14 15.0 0.00 1.90
AF 140621P00017500 P 06/21/14 17.5 1.30 4.30
AF 140621P00020000 P 06/21/14 20.0 3.80 8.30
AF 140621P00022500 P 06/21/14 22.5 6.30 10.80
AF 140621P00025000 P 06/21/14 25.0 8.80 12.90
AF 140719C00002500 C 07/19/14 2.5 9.20 13.80
AF 140719C00005000 C 07/19/14 5.0 6.80 10.60
AF 140719C00007500 C 07/19/14 7.5 4.30 8.10
AF 140719C00010000 C 07/19/14 10.0 1.85 6.40
AF 140719C00012500 C 07/19/14 12.5 1.45 1.80
AF 140719C00015000 C 07/19/14 15.0 0.15 0.35
AF 140719C00017500 C 07/19/14 17.5 0.00 1.10
AF 140719C00020000 C 07/19/14 20.0 0.00 1.10
AF 140719C00022500 C 07/19/14 22.5 0.00 1.10
AF 140719C00025000 C 07/19/14 25.0 0.00 1.10
AF 140719P00002500 P 07/19/14 2.5 0.00 1.10
AF 140719P00005000 P 07/19/14 5.0 0.00 1.10
AF 140719P00007500 P 07/19/14 7.5 0.00 1.10
AF 140719P00010000 P 07/19/14 10.0 0.00 0.25
AF 140719P00012500 P 07/19/14 12.5 0.00 0.30
AF 140719P00015000 P 07/19/14 15.0 0.15 1.90
AF 140719P00017500 P 07/19/14 17.5 1.30 4.50
AF 140719P00020000 P 07/19/14 20.0 3.80 8.30
AF 140719P00022500 P 07/19/14 22.5 6.30 10.80
AF 140719P00025000 P 07/19/14 25.0 8.70 13.30
AF 141018C00002500 C 10/18/14 2.5 9.40 13.80
AF 141018C00005000 C 10/18/14 5.0 6.90 11.30
AF 141018C00007500 C 10/18/14 7.5 4.40 8.90
AF 141018C00010000 C 10/18/14 10.0 2.85 5.50
AF 141018C00012500 C 10/18/14 12.5 0.95 4.80
AF 141018C00015000 C 10/18/14 15.0 0.00 4.80
AF 141018C00017500 C 10/18/14 17.5 0.00 4.80
AF 141018C00020000 C 10/18/14 20.0 0.00 4.80
AF 141018C00022500 C 10/18/14 22.5 0.00 1.45
AF 141018C00025000 C 10/18/14 25.0 0.00 4.80
AF 141018P00002500 P 10/18/14 2.5 0.00 4.80
AF 141018P00005000 P 10/18/14 5.0 0.00 4.80
AF 141018P00007500 P 10/18/14 7.5 0.00 1.15
AF 141018P00010000 P 10/18/14 10.0 0.00 3.30
AF 141018P00012500 P 10/18/14 12.5 0.00 4.80
AF 141018P00015000 P 10/18/14 15.0 1.05 4.80
AF 141018P00017500 P 10/18/14 17.5 1.40 5.90
AF 141018P00020000 P 10/18/14 20.0 3.80 8.30
AF 141018P00022500 P 10/18/14 22.5 6.30 10.80
AF 141018P00025000 P 10/18/14 25.0 8.80 13.30

OPRA data is delayed 15 minutes.