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 (2015-01-09)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AFL 150417C00042500 C 04/17/15 42.5 20.55 22.05
AFL 150417C00045000 C 04/17/15 45.0 18.05 19.45
AFL 150417C00047500 C 04/17/15 47.5 15.70 16.90
AFL 150417C00050000 C 04/17/15 50.0 13.45 14.40
AFL 150417C00052500 C 04/17/15 52.5 11.00 12.00
AFL 150417C00055000 C 04/17/15 55.0 8.50 9.45
AFL 150417C00057500 C 04/17/15 57.5 6.40 6.95
AFL 150417C00060000 C 04/17/15 60.0 3.65 4.50
AFL 150417C00062500 C 04/17/15 62.5 1.93 2.00
AFL 150417C00065000 C 04/17/15 65.0 0.38 0.42
AFL 150417C00067500 C 04/17/15 67.5 0.01 0.09
AFL 150417C00070000 C 04/17/15 70.0 0.00 0.04
AFL 150417C00072500 C 04/17/15 72.5 0.00 0.04
AFL 150417C00075000 C 04/17/15 75.0 0.00 0.04
AFL 150417C00080000 C 04/17/15 80.0 0.00 0.04
AFL 150417C00085000 C 04/17/15 85.0 0.00 0.04
AFL 150417P00042500 P 04/17/15 42.5 0.00 0.04
AFL 150417P00045000 P 04/17/15 45.0 0.00 0.04
AFL 150417P00047500 P 04/17/15 47.5 0.00 0.04
AFL 150417P00050000 P 04/17/15 50.0 0.00 0.04
AFL 150417P00052500 P 04/17/15 52.5 0.00 0.05
AFL 150417P00055000 P 04/17/15 55.0 0.01 0.11
AFL 150417P00057500 P 04/17/15 57.5 0.04 0.13
AFL 150417P00060000 P 04/17/15 60.0 0.09 0.19
AFL 150417P00062500 P 04/17/15 62.5 0.28 0.32
AFL 150417P00065000 P 04/17/15 65.0 1.20 1.28
AFL 150417P00067500 P 04/17/15 67.5 3.15 3.60
AFL 150417P00070000 P 04/17/15 70.0 5.60 6.50
AFL 150417P00072500 P 04/17/15 72.5 8.10 9.05
AFL 150417P00075000 P 04/17/15 75.0 9.95 11.55
AFL 150417P00080000 P 04/17/15 80.0 15.20 16.55
AFL 150417P00085000 P 04/17/15 85.0 20.50 21.10
AFL 150515C00032500 C 05/15/15 32.5 30.45 32.15
AFL 150515C00035000 C 05/15/15 35.0 27.95 30.50
AFL 150515C00037500 C 05/15/15 37.5 25.45 27.25
AFL 150515C00040000 C 05/15/15 40.0 22.95 24.50
AFL 150515C00042500 C 05/15/15 42.5 20.45 21.90
AFL 150515C00045000 C 05/15/15 45.0 17.95 19.50
AFL 150515C00047500 C 05/15/15 47.5 15.45 17.00
AFL 150515C00050000 C 05/15/15 50.0 12.95 14.45
AFL 150515C00052500 C 05/15/15 52.5 10.50 11.95
AFL 150515C00055000 C 05/15/15 55.0 8.35 9.50
AFL 150515C00057500 C 05/15/15 57.5 6.00 7.05
AFL 150515C00060000 C 05/15/15 60.0 4.15 4.70
AFL 150515C00062500 C 05/15/15 62.5 2.42 2.51
AFL 150515C00065000 C 05/15/15 65.0 0.96 1.01
AFL 150515C00067500 C 05/15/15 67.5 0.24 0.27
AFL 150515C00070000 C 05/15/15 70.0 0.02 0.11
AFL 150515C00072500 C 05/15/15 72.5 0.00 0.08
AFL 150515C00075000 C 05/15/15 75.0 0.00 0.05
AFL 150515P00032500 P 05/15/15 32.5 0.00 0.04
AFL 150515P00035000 P 05/15/15 35.0 0.00 0.04
AFL 150515P00037500 P 05/15/15 37.5 0.00 0.04
AFL 150515P00040000 P 05/15/15 40.0 0.00 0.04
AFL 150515P00042500 P 05/15/15 42.5 0.00 0.04
AFL 150515P00045000 P 05/15/15 45.0 0.01 0.03
AFL 150515P00047500 P 05/15/15 47.5 0.04 0.10
AFL 150515P00050000 P 05/15/15 50.0 0.05 0.11
AFL 150515P00052500 P 05/15/15 52.5 0.06 0.16
AFL 150515P00055000 P 05/15/15 55.0 0.10 0.20
AFL 150515P00057500 P 05/15/15 57.5 0.16 0.29
AFL 150515P00060000 P 05/15/15 60.0 0.36 0.39
AFL 150515P00062500 P 05/15/15 62.5 0.82 0.85
AFL 150515P00065000 P 05/15/15 65.0 1.80 2.02
AFL 150515P00067500 P 05/15/15 67.5 3.40 4.45
AFL 150515P00070000 P 05/15/15 70.0 5.70 6.80
AFL 150515P00072500 P 05/15/15 72.5 8.15 9.25
AFL 150515P00075000 P 05/15/15 75.0 9.70 12.15
AFL 150821C00040000 C 08/21/15 40.0 23.45 24.50
AFL 150821C00042500 C 08/21/15 42.5 21.00 22.05
AFL 150821C00045000 C 08/21/15 45.0 18.45 19.50
AFL 150821C00047500 C 08/21/15 47.5 15.95 16.95
AFL 150821C00050000 C 08/21/15 50.0 13.55 14.50
AFL 150821C00052500 C 08/21/15 52.5 11.05 12.10
AFL 150821C00055000 C 08/21/15 55.0 8.70 9.60
AFL 150821C00057500 C 08/21/15 57.5 6.50 7.30
AFL 150821C00060000 C 08/21/15 60.0 4.90 5.20
AFL 150821C00062500 C 08/21/15 62.5 3.15 3.35
AFL 150821C00065000 C 08/21/15 65.0 1.78 1.94
AFL 150821C00067500 C 08/21/15 67.5 0.86 0.96
AFL 150821C00070000 C 08/21/15 70.0 0.30 0.44
AFL 150821C00072500 C 08/21/15 72.5 0.09 0.22
AFL 150821C00075000 C 08/21/15 75.0 0.03 0.14
AFL 150821C00080000 C 08/21/15 80.0 0.01 0.11
AFL 150821P00040000 P 08/21/15 40.0 0.06 0.22
AFL 150821P00042500 P 08/21/15 42.5 0.08 0.23
AFL 150821P00045000 P 08/21/15 45.0 0.13 0.28
AFL 150821P00047500 P 08/21/15 47.5 0.16 0.32
AFL 150821P00050000 P 08/21/15 50.0 0.25 0.37
AFL 150821P00052500 P 08/21/15 52.5 0.35 0.51
AFL 150821P00055000 P 08/21/15 55.0 0.51 0.66
AFL 150821P00057500 P 08/21/15 57.5 0.80 0.91
AFL 150821P00060000 P 08/21/15 60.0 1.32 1.61
AFL 150821P00062500 P 08/21/15 62.5 2.10 2.50
AFL 150821P00065000 P 08/21/15 65.0 3.25 3.85
AFL 150821P00067500 P 08/21/15 67.5 4.75 5.60
AFL 150821P00070000 P 08/21/15 70.0 6.75 7.65
AFL 150821P00072500 P 08/21/15 72.5 8.95 10.00
AFL 150821P00075000 P 08/21/15 75.0 11.20 12.75
AFL 150821P00080000 P 08/21/15 80.0 16.30 17.75
AFL 151120C00032500 C 11/20/15 32.5 30.65 32.15
AFL 151120C00035000 C 11/20/15 35.0 28.05 29.75
AFL 151120C00037500 C 11/20/15 37.5 25.95 27.00
AFL 151120C00040000 C 11/20/15 40.0 23.45 24.45
AFL 151120C00042500 C 11/20/15 42.5 20.95 22.10
AFL 151120C00045000 C 11/20/15 45.0 18.50 19.45
AFL 151120C00047500 C 11/20/15 47.5 16.05 17.00
AFL 151120C00050000 C 11/20/15 50.0 13.65 14.65
AFL 151120C00055000 C 11/20/15 55.0 9.05 10.00
AFL 151120C00057500 C 11/20/15 57.5 6.90 7.70
AFL 151120C00060000 C 11/20/15 60.0 5.10 5.75
AFL 151120C00062500 C 11/20/15 62.5 3.45 4.05
AFL 151120C00065000 C 11/20/15 65.0 2.30 2.67
AFL 151120C00067500 C 11/20/15 67.5 1.30 1.68
AFL 151120C00070000 C 11/20/15 70.0 0.80 0.96
AFL 151120C00072500 C 11/20/15 72.5 0.32 0.62
AFL 151120C00075000 C 11/20/15 75.0 0.13 0.37
AFL 151120C00080000 C 11/20/15 80.0 0.02 0.19
AFL 151120C00085000 C 11/20/15 85.0 0.00 0.14
AFL 151120C00090000 C 11/20/15 90.0 0.00 0.09
AFL 151120C00095000 C 11/20/15 95.0 0.00 0.06
AFL 151120P00032500 P 11/20/15 32.5 0.10 0.29
AFL 151120P00035000 P 11/20/15 35.0 0.11 0.31
AFL 151120P00037500 P 11/20/15 37.5 0.14 0.34
AFL 151120P00040000 P 11/20/15 40.0 0.19 0.38
AFL 151120P00042500 P 11/20/15 42.5 0.25 0.43
AFL 151120P00045000 P 11/20/15 45.0 0.31 0.53
AFL 151120P00047500 P 11/20/15 47.5 0.42 0.65
AFL 151120P00050000 P 11/20/15 50.0 0.57 0.78
AFL 151120P00055000 P 11/20/15 55.0 1.08 1.41
AFL 151120P00057500 P 11/20/15 57.5 1.52 1.90
AFL 151120P00060000 P 11/20/15 60.0 2.17 2.60
AFL 151120P00062500 P 11/20/15 62.5 3.05 3.40
AFL 151120P00065000 P 11/20/15 65.0 4.15 4.65
AFL 151120P00067500 P 11/20/15 67.5 5.75 6.60
AFL 151120P00070000 P 11/20/15 70.0 7.50 8.55
AFL 151120P00072500 P 11/20/15 72.5 9.50 10.65
AFL 151120P00075000 P 11/20/15 75.0 11.80 12.95
AFL 151120P00080000 P 11/20/15 80.0 16.60 17.70
AFL 151120P00085000 P 11/20/15 85.0 21.60 23.10
AFL 151120P00090000 P 11/20/15 90.0 26.25 28.20
AFL 151120P00095000 P 11/20/15 95.0 30.65 33.05
AFL 160115C00030000 C 01/15/16 30.0 33.15 34.55
AFL 160115C00032500 C 01/15/16 32.5 30.55 32.75
AFL 160115C00035000 C 01/15/16 35.0 28.05 30.20
AFL 160115C00037500 C 01/15/16 37.5 25.45 27.90
AFL 160115C00040000 C 01/15/16 40.0 23.40 24.55
AFL 160115C00042500 C 01/15/16 42.5 20.50 22.00
AFL 160115C00045000 C 01/15/16 45.0 18.55 19.55
AFL 160115C00047500 C 01/15/16 47.5 16.05 17.10
AFL 160115C00050000 C 01/15/16 50.0 13.70 14.70
AFL 160115C00052500 C 01/15/16 52.5 11.40 12.40
AFL 160115C00055000 C 01/15/16 55.0 9.20 10.10
AFL 160115C00057500 C 01/15/16 57.5 7.50 8.00
AFL 160115C00060000 C 01/15/16 60.0 5.65 6.10
AFL 160115C00062500 C 01/15/16 62.5 4.00 4.50
AFL 160115C00065000 C 01/15/16 65.0 2.85 3.10
AFL 160115C00067500 C 01/15/16 67.5 1.92 2.20
AFL 160115C00070000 C 01/15/16 70.0 0.98 1.45
AFL 160115C00072500 C 01/15/16 72.5 0.53 0.93
AFL 160115C00075000 C 01/15/16 75.0 0.25 0.58
AFL 160115C00080000 C 01/15/16 80.0 0.03 0.27
AFL 160115C00085000 C 01/15/16 85.0 0.00 0.18
AFL 160115C00090000 C 01/15/16 90.0 0.00 0.15
AFL 160115C00095000 C 01/15/16 95.0 0.00 0.08
AFL 160115P00030000 P 01/15/16 30.0 0.12 0.30
AFL 160115P00032500 P 01/15/16 32.5 0.15 0.41
AFL 160115P00035000 P 01/15/16 35.0 0.15 0.45
AFL 160115P00037500 P 01/15/16 37.5 0.22 0.49
AFL 160115P00040000 P 01/15/16 40.0 0.28 0.54
AFL 160115P00042500 P 01/15/16 42.5 0.35 0.65
AFL 160115P00045000 P 01/15/16 45.0 0.44 0.88
AFL 160115P00047500 P 01/15/16 47.5 0.58 0.76
AFL 160115P00050000 P 01/15/16 50.0 0.79 1.11
AFL 160115P00052500 P 01/15/16 52.5 1.02 1.43
AFL 160115P00055000 P 01/15/16 55.0 1.45 1.85
AFL 160115P00057500 P 01/15/16 57.5 1.98 2.44
AFL 160115P00060000 P 01/15/16 60.0 2.66 3.05
AFL 160115P00062500 P 01/15/16 62.5 3.55 4.25
AFL 160115P00065000 P 01/15/16 65.0 4.75 5.55
AFL 160115P00067500 P 01/15/16 67.5 6.15 6.80
AFL 160115P00070000 P 01/15/16 70.0 7.85 8.95
AFL 160115P00072500 P 01/15/16 72.5 9.75 10.95
AFL 160115P00075000 P 01/15/16 75.0 11.95 13.15
AFL 160115P00080000 P 01/15/16 80.0 15.90 18.00
AFL 160115P00085000 P 01/15/16 85.0 21.45 22.95
AFL 160115P00090000 P 01/15/16 90.0 25.20 28.65
AFL 160115P00095000 P 01/15/16 95.0 30.80 33.45
AFL 170120C00030000 C 01/20/17 30.0 33.10 35.35
AFL 170120C00032500 C 01/20/17 32.5 30.55 32.85
AFL 170120C00035000 C 01/20/17 35.0 28.05 30.50
AFL 170120C00037500 C 01/20/17 37.5 25.45 28.05
AFL 170120C00040000 C 01/20/17 40.0 22.75 25.35
AFL 170120C00042500 C 01/20/17 42.5 20.70 22.95
AFL 170120C00045000 C 01/20/17 45.0 18.30 19.80
AFL 170120C00047500 C 01/20/17 47.5 15.20 17.45
AFL 170120C00050000 C 01/20/17 50.0 13.80 15.15
AFL 170120C00052500 C 01/20/17 52.5 11.65 13.10
AFL 170120C00055000 C 01/20/17 55.0 9.75 11.10
AFL 170120C00057500 C 01/20/17 57.5 8.00 9.25
AFL 170120C00060000 C 01/20/17 60.0 6.40 7.65
AFL 170120C00062500 C 01/20/17 62.5 5.35 6.00
AFL 170120C00065000 C 01/20/17 65.0 3.85 4.85
AFL 170120C00067500 C 01/20/17 67.5 2.86 3.85
AFL 170120C00070000 C 01/20/17 70.0 2.15 2.95
AFL 170120C00072500 C 01/20/17 72.5 1.51 2.14
AFL 170120C00075000 C 01/20/17 75.0 0.99 1.63
AFL 170120C00080000 C 01/20/17 80.0 0.38 0.80
AFL 170120C00085000 C 01/20/17 85.0 0.19 0.63
AFL 170120P00030000 P 01/20/17 30.0 0.33 0.79
AFL 170120P00032500 P 01/20/17 32.5 0.41 0.85
AFL 170120P00035000 P 01/20/17 35.0 0.50 0.96
AFL 170120P00037500 P 01/20/17 37.5 0.61 1.08
AFL 170120P00040000 P 01/20/17 40.0 0.76 1.24
AFL 170120P00042500 P 01/20/17 42.5 0.95 1.44
AFL 170120P00045000 P 01/20/17 45.0 1.19 1.70
AFL 170120P00047500 P 01/20/17 47.5 1.51 1.98
AFL 170120P00050000 P 01/20/17 50.0 1.99 2.42
AFL 170120P00052500 P 01/20/17 52.5 2.38 2.96
AFL 170120P00055000 P 01/20/17 55.0 2.99 3.75
AFL 170120P00057500 P 01/20/17 57.5 3.80 4.80
AFL 170120P00060000 P 01/20/17 60.0 4.75 5.50
AFL 170120P00062500 P 01/20/17 62.5 5.75 6.70
AFL 170120P00065000 P 01/20/17 65.0 7.00 8.05
AFL 170120P00067500 P 01/20/17 67.5 8.50 9.60
AFL 170120P00070000 P 01/20/17 70.0 10.00 11.35
AFL 170120P00072500 P 01/20/17 72.5 11.75 13.20
AFL 170120P00075000 P 01/20/17 75.0 13.60 15.20
AFL 170120P00080000 P 01/20/17 80.0 17.90 20.05
AFL 170120P00085000 P 01/20/17 85.0 21.85 24.65

OPRA data is delayed 15 minutes.