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 (2014-07-25)Premium Content


As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AGO 140816C00017000 C 08/16/14 17.0 6.05 6.40
AGO 140816C00018000 C 08/16/14 18.0 5.05 5.40
AGO 140816C00019000 C 08/16/14 19.0 4.05 4.45
AGO 140816C00020000 C 08/16/14 20.0 3.10 3.45
AGO 140816C00021000 C 08/16/14 21.0 2.16 2.44
AGO 140816C00022000 C 08/16/14 22.0 1.31 1.44
AGO 140816C00023000 C 08/16/14 23.0 0.70 0.77
AGO 140816C00024000 C 08/16/14 24.0 0.31 0.34
AGO 140816C00025000 C 08/16/14 25.0 0.15 0.18
AGO 140816C00026000 C 08/16/14 26.0 0.04 0.15
AGO 140816C00027000 C 08/16/14 27.0 0.01 0.14
AGO 140816C00028000 C 08/16/14 28.0 0.00 0.14
AGO 140816C00029000 C 08/16/14 29.0 0.00 0.12
AGO 140816C00030000 C 08/16/14 30.0 0.00 0.12
AGO 140816C00031000 C 08/16/14 31.0 0.00 0.12
AGO 140816C00032000 C 08/16/14 32.0 0.00 0.11
AGO 140816C00033000 C 08/16/14 33.0 0.00 0.11
AGO 140816C00034000 C 08/16/14 34.0 0.00 0.11
AGO 140816C00035000 C 08/16/14 35.0 0.00 0.10
AGO 140816P00017000 P 08/16/14 17.0 0.00 0.12
AGO 140816P00018000 P 08/16/14 18.0 0.01 0.12
AGO 140816P00019000 P 08/16/14 19.0 0.03 0.15
AGO 140816P00020000 P 08/16/14 20.0 0.05 0.12
AGO 140816P00021000 P 08/16/14 21.0 0.10 0.16
AGO 140816P00022000 P 08/16/14 22.0 0.25 0.29
AGO 140816P00023000 P 08/16/14 23.0 0.58 0.63
AGO 140816P00024000 P 08/16/14 24.0 1.16 1.25
AGO 140816P00025000 P 08/16/14 25.0 1.82 2.15
AGO 140816P00026000 P 08/16/14 26.0 2.72 3.10
AGO 140816P00027000 P 08/16/14 27.0 3.65 4.10
AGO 140816P00028000 P 08/16/14 28.0 4.65 5.10
AGO 140816P00029000 P 08/16/14 29.0 5.65 6.05
AGO 140816P00030000 P 08/16/14 30.0 6.60 7.05
AGO 140816P00031000 P 08/16/14 31.0 7.60 8.05
AGO 140816P00032000 P 08/16/14 32.0 7.75 9.45
AGO 140816P00033000 P 08/16/14 33.0 8.60 10.80
AGO 140816P00034000 P 08/16/14 34.0 9.10 12.45
AGO 140816P00035000 P 08/16/14 35.0 10.10 13.45
AGO 140920C00015000 C 09/20/14 15.0 8.00 8.45
AGO 140920C00016000 C 09/20/14 16.0 7.00 7.45
AGO 140920C00017000 C 09/20/14 17.0 6.05 6.45
AGO 140920C00018000 C 09/20/14 18.0 5.05 5.45
AGO 140920C00019000 C 09/20/14 19.0 4.10 4.45
AGO 140920C00020000 C 09/20/14 20.0 3.20 3.50
AGO 140920C00021000 C 09/20/14 21.0 2.38 2.48
AGO 140920C00022000 C 09/20/14 22.0 1.63 1.83
AGO 140920C00023000 C 09/20/14 23.0 1.04 1.20
AGO 140920C00024000 C 09/20/14 24.0 0.64 0.73
AGO 140920C00025000 C 09/20/14 25.0 0.38 0.45
AGO 140920C00026000 C 09/20/14 26.0 0.23 0.34
AGO 140920C00027000 C 09/20/14 27.0 0.14 0.27
AGO 140920C00028000 C 09/20/14 28.0 0.09 0.17
AGO 140920C00029000 C 09/20/14 29.0 0.04 0.18
AGO 140920C00030000 C 09/20/14 30.0 0.02 0.16
AGO 140920C00031000 C 09/20/14 31.0 0.01 0.15
AGO 140920P00015000 P 09/20/14 15.0 0.01 0.14
AGO 140920P00016000 P 09/20/14 16.0 0.01 0.14
AGO 140920P00017000 P 09/20/14 17.0 0.03 0.16
AGO 140920P00018000 P 09/20/14 18.0 0.05 0.14
AGO 140920P00019000 P 09/20/14 19.0 0.08 0.20
AGO 140920P00020000 P 09/20/14 20.0 0.15 0.26
AGO 140920P00021000 P 09/20/14 21.0 0.31 0.39
AGO 140920P00022000 P 09/20/14 22.0 0.59 0.65
AGO 140920P00023000 P 09/20/14 23.0 0.96 1.05
AGO 140920P00024000 P 09/20/14 24.0 1.56 1.67
AGO 140920P00025000 P 09/20/14 25.0 2.18 2.41
AGO 140920P00026000 P 09/20/14 26.0 2.95 3.35
AGO 140920P00027000 P 09/20/14 27.0 3.90 4.25
AGO 140920P00028000 P 09/20/14 28.0 4.80 5.25
AGO 140920P00029000 P 09/20/14 29.0 5.75 6.20
AGO 140920P00030000 P 09/20/14 30.0 6.75 7.15
AGO 140920P00031000 P 09/20/14 31.0 7.75 8.15
AGO 141018C00014000 C 10/18/14 14.0 9.00 9.45
AGO 141018C00015000 C 10/18/14 15.0 8.05 8.45
AGO 141018C00016000 C 10/18/14 16.0 7.05 7.45
AGO 141018C00017000 C 10/18/14 17.0 6.05 6.45
AGO 141018C00018000 C 10/18/14 18.0 5.15 5.45
AGO 141018C00019000 C 10/18/14 19.0 4.20 4.55
AGO 141018C00020000 C 10/18/14 20.0 3.30 3.65
AGO 141018C00021000 C 10/18/14 21.0 2.55 2.69
AGO 141018C00022000 C 10/18/14 22.0 1.88 1.97
AGO 141018C00023000 C 10/18/14 23.0 1.32 1.40
AGO 141018C00024000 C 10/18/14 24.0 0.90 1.00
AGO 141018C00025000 C 10/18/14 25.0 0.61 0.64
AGO 141018C00026000 C 10/18/14 26.0 0.41 0.47
AGO 141018C00027000 C 10/18/14 27.0 0.29 0.43
AGO 141018C00028000 C 10/18/14 28.0 0.19 0.34
AGO 141018C00029000 C 10/18/14 29.0 0.13 0.26
AGO 141018C00030000 C 10/18/14 30.0 0.07 0.24
AGO 141018C00031000 C 10/18/14 31.0 0.05 0.21
AGO 141018C00032000 C 10/18/14 32.0 0.02 0.20
AGO 141018C00033000 C 10/18/14 33.0 0.02 0.19
AGO 141018C00034000 C 10/18/14 34.0 0.01 0.18
AGO 141018P00014000 P 10/18/14 14.0 0.02 0.15
AGO 141018P00015000 P 10/18/14 15.0 0.01 0.17
AGO 141018P00016000 P 10/18/14 16.0 0.03 0.18
AGO 141018P00017000 P 10/18/14 17.0 0.05 0.21
AGO 141018P00018000 P 10/18/14 18.0 0.10 0.25
AGO 141018P00019000 P 10/18/14 19.0 0.15 0.27
AGO 141018P00020000 P 10/18/14 20.0 0.25 0.40
AGO 141018P00021000 P 10/18/14 21.0 0.52 0.57
AGO 141018P00022000 P 10/18/14 22.0 0.83 0.87
AGO 141018P00023000 P 10/18/14 23.0 1.19 1.30
AGO 141018P00024000 P 10/18/14 24.0 1.81 1.91
AGO 141018P00025000 P 10/18/14 25.0 2.53 2.59
AGO 141018P00026000 P 10/18/14 26.0 3.15 3.50
AGO 141018P00027000 P 10/18/14 27.0 3.95 4.40
AGO 141018P00028000 P 10/18/14 28.0 4.95 5.30
AGO 141018P00029000 P 10/18/14 29.0 5.90 6.25
AGO 141018P00030000 P 10/18/14 30.0 6.85 7.20
AGO 141018P00031000 P 10/18/14 31.0 7.75 8.20
AGO 141018P00032000 P 10/18/14 32.0 8.75 9.20
AGO 141018P00033000 P 10/18/14 33.0 9.80 10.20
AGO 141018P00034000 P 10/18/14 34.0 10.45 11.35
AGO 150117C00003000 C 01/17/15 3.0 18.60 21.90
AGO 150117C00005000 C 01/17/15 5.0 17.00 19.60
AGO 150117C00008000 C 01/17/15 8.0 14.70 15.50
AGO 150117C00010000 C 01/17/15 10.0 11.55 13.55
AGO 150117C00013000 C 01/17/15 13.0 9.65 10.55
AGO 150117C00014000 C 01/17/15 14.0 9.05 9.60
AGO 150117C00015000 C 01/17/15 15.0 8.10 8.60
AGO 150117C00016000 C 01/17/15 16.0 7.20 7.65
AGO 150117C00017000 C 01/17/15 17.0 6.30 6.75
AGO 150117C00018000 C 01/17/15 18.0 5.40 5.85
AGO 150117C00019000 C 01/17/15 19.0 4.55 4.90
AGO 150117C00020000 C 01/17/15 20.0 3.80 4.15
AGO 150117C00021000 C 01/17/15 21.0 3.15 3.40
AGO 150117C00022000 C 01/17/15 22.0 2.53 2.75
AGO 150117C00023000 C 01/17/15 23.0 2.01 2.19
AGO 150117C00024000 C 01/17/15 24.0 1.57 1.79
AGO 150117C00025000 C 01/17/15 25.0 1.25 1.43
AGO 150117C00026000 C 01/17/15 26.0 0.98 1.08
AGO 150117C00027000 C 01/17/15 27.0 0.77 0.92
AGO 150117C00028000 C 01/17/15 28.0 0.63 0.74
AGO 150117C00029000 C 01/17/15 29.0 0.51 0.63
AGO 150117C00030000 C 01/17/15 30.0 0.38 0.54
AGO 150117C00031000 C 01/17/15 31.0 0.28 0.45
AGO 150117C00032000 C 01/17/15 32.0 0.22 0.39
AGO 150117C00033000 C 01/17/15 33.0 0.16 0.35
AGO 150117C00034000 C 01/17/15 34.0 0.11 0.31
AGO 150117C00035000 C 01/17/15 35.0 0.07 0.28
AGO 150117C00036000 C 01/17/15 36.0 0.05 0.27
AGO 150117P00003000 P 01/17/15 3.0 0.00 0.14
AGO 150117P00005000 P 01/17/15 5.0 0.03 0.16
AGO 150117P00008000 P 01/17/15 8.0 0.00 0.17
AGO 150117P00010000 P 01/17/15 10.0 0.00 0.20
AGO 150117P00013000 P 01/17/15 13.0 0.04 0.25
AGO 150117P00014000 P 01/17/15 14.0 0.07 0.26
AGO 150117P00015000 P 01/17/15 15.0 0.11 0.30
AGO 150117P00016000 P 01/17/15 16.0 0.16 0.35
AGO 150117P00017000 P 01/17/15 17.0 0.25 0.40
AGO 150117P00018000 P 01/17/15 18.0 0.38 0.58
AGO 150117P00019000 P 01/17/15 19.0 0.56 0.72
AGO 150117P00020000 P 01/17/15 20.0 0.82 0.95
AGO 150117P00021000 P 01/17/15 21.0 1.16 1.24
AGO 150117P00022000 P 01/17/15 22.0 1.54 1.62
AGO 150117P00023000 P 01/17/15 23.0 2.01 2.10
AGO 150117P00024000 P 01/17/15 24.0 2.58 2.70
AGO 150117P00025000 P 01/17/15 25.0 3.10 3.35
AGO 150117P00026000 P 01/17/15 26.0 3.80 4.05
AGO 150117P00027000 P 01/17/15 27.0 4.55 4.85
AGO 150117P00028000 P 01/17/15 28.0 5.35 5.75
AGO 150117P00029000 P 01/17/15 29.0 6.25 6.65
AGO 150117P00030000 P 01/17/15 30.0 7.10 7.60
AGO 150117P00031000 P 01/17/15 31.0 8.00 8.50
AGO 150117P00032000 P 01/17/15 32.0 8.95 9.40
AGO 150117P00033000 P 01/17/15 33.0 9.90 10.75
AGO 150117P00034000 P 01/17/15 34.0 10.75 11.60
AGO 150117P00035000 P 01/17/15 35.0 11.70 12.60
AGO 150117P00036000 P 01/17/15 36.0 12.70 13.75
AGO 160115C00005000 C 01/15/16 5.0 15.95 20.50
AGO 160115C00008000 C 01/15/16 8.0 13.10 17.60
AGO 160115C00010000 C 01/15/16 10.0 11.50 15.55
AGO 160115C00013000 C 01/15/16 13.0 8.60 12.75
AGO 160115C00015000 C 01/15/16 15.0 8.25 11.20
AGO 160115C00017000 C 01/15/16 17.0 6.25 9.60
AGO 160115C00020000 C 01/15/16 20.0 4.45 7.75
AGO 160115C00022000 C 01/15/16 22.0 4.00 6.60
AGO 160115C00025000 C 01/15/16 25.0 2.97 4.50
AGO 160115C00027000 C 01/15/16 27.0 2.22 3.20
AGO 160115C00030000 C 01/15/16 30.0 1.43 1.78
AGO 160115C00035000 C 01/15/16 35.0 0.83 1.89
AGO 160115P00005000 P 01/15/16 5.0 0.06 0.88
AGO 160115P00008000 P 01/15/16 8.0 0.00 1.78
AGO 160115P00010000 P 01/15/16 10.0 0.04 1.04
AGO 160115P00013000 P 01/15/16 13.0 0.04 1.36
AGO 160115P00015000 P 01/15/16 15.0 0.48 1.74
AGO 160115P00017000 P 01/15/16 17.0 0.81 1.76
AGO 160115P00020000 P 01/15/16 20.0 1.59 2.83
AGO 160115P00022000 P 01/15/16 22.0 1.86 3.70
AGO 160115P00025000 P 01/15/16 25.0 4.45 5.20
AGO 160115P00027000 P 01/15/16 27.0 5.30 7.05
AGO 160115P00030000 P 01/15/16 30.0 6.70 9.15
AGO 160115P00035000 P 01/15/16 35.0 11.20 13.90

OPRA data is delayed 15 minutes.