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 Sep 12 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AHL 140920C00022500 C 09/20/14 22.5 17.30 22.00
AHL 140920C00025000 C 09/20/14 25.0 14.80 19.50
AHL 140920C00030000 C 09/20/14 30.0 9.80 14.50
AHL 140920C00035000 C 09/20/14 35.0 4.80 9.50
AHL 140920C00040000 C 09/20/14 40.0 1.40 2.65
AHL 140920C00045000 C 09/20/14 45.0 0.00 0.10
AHL 140920C00050000 C 09/20/14 50.0 0.00 0.25
AHL 140920C00055000 C 09/20/14 55.0 0.00 4.80
AHL 140920C00060000 C 09/20/14 60.0 0.00 4.80
AHL 140920P00022500 P 09/20/14 22.5 0.00 4.80
AHL 140920P00025000 P 09/20/14 25.0 0.00 4.80
AHL 140920P00030000 P 09/20/14 30.0 0.00 4.80
AHL 140920P00035000 P 09/20/14 35.0 0.00 4.80
AHL 140920P00040000 P 09/20/14 40.0 0.00 4.80
AHL 140920P00045000 P 09/20/14 45.0 0.40 5.00
AHL 140920P00050000 P 09/20/14 50.0 5.50 10.20
AHL 140920P00055000 P 09/20/14 55.0 10.50 15.10
AHL 140920P00060000 P 09/20/14 60.0 15.50 20.10
AHL 141018C00022500 C 10/18/14 22.5 17.30 22.00
AHL 141018C00025000 C 10/18/14 25.0 14.80 19.50
AHL 141018C00030000 C 10/18/14 30.0 10.00 14.60
AHL 141018C00035000 C 10/18/14 35.0 5.00 9.60
AHL 141018C00040000 C 10/18/14 40.0 0.00 4.80
AHL 141018C00045000 C 10/18/14 45.0 0.00 4.70
AHL 141018C00050000 C 10/18/14 50.0 0.00 4.80
AHL 141018C00055000 C 10/18/14 55.0 0.00 4.80
AHL 141018C00060000 C 10/18/14 60.0 0.00 4.80
AHL 141018P00022500 P 10/18/14 22.5 0.00 4.80
AHL 141018P00025000 P 10/18/14 25.0 0.00 4.80
AHL 141018P00030000 P 10/18/14 30.0 0.00 4.80
AHL 141018P00035000 P 10/18/14 35.0 0.00 4.80
AHL 141018P00040000 P 10/18/14 40.0 0.00 4.80
AHL 141018P00045000 P 10/18/14 45.0 0.45 5.20
AHL 141018P00050000 P 10/18/14 50.0 5.50 10.20
AHL 141018P00055000 P 10/18/14 55.0 10.30 15.10
AHL 141018P00060000 P 10/18/14 60.0 15.50 20.10
AHL 141220C00022500 C 12/20/14 22.5 17.50 22.10
AHL 141220C00025000 C 12/20/14 25.0 15.00 19.60
AHL 141220C00030000 C 12/20/14 30.0 10.00 14.60
AHL 141220C00035000 C 12/20/14 35.0 5.00 9.60
AHL 141220C00040000 C 12/20/14 40.0 0.65 5.40
AHL 141220C00045000 C 12/20/14 45.0 0.15 2.75
AHL 141220C00050000 C 12/20/14 50.0 0.00 4.80
AHL 141220C00055000 C 12/20/14 55.0 0.00 4.80
AHL 141220C00060000 C 12/20/14 60.0 0.00 4.80
AHL 141220C00065000 C 12/20/14 65.0 0.00 4.80
AHL 141220P00022500 P 12/20/14 22.5 0.00 4.80
AHL 141220P00025000 P 12/20/14 25.0 0.00 4.80
AHL 141220P00030000 P 12/20/14 30.0 0.00 4.50
AHL 141220P00035000 P 12/20/14 35.0 0.00 4.50
AHL 141220P00040000 P 12/20/14 40.0 0.00 4.80
AHL 141220P00045000 P 12/20/14 45.0 1.05 5.80
AHL 141220P00050000 P 12/20/14 50.0 5.70 10.20
AHL 141220P00055000 P 12/20/14 55.0 10.50 15.20
AHL 141220P00060000 P 12/20/14 60.0 15.50 20.20
AHL 141220P00065000 P 12/20/14 65.0 20.50 25.30
AHL 150320C00022500 C 03/20/15 22.5 17.50 22.10
AHL 150320C00025000 C 03/20/15 25.0 15.00 19.60
AHL 150320C00030000 C 03/20/15 30.0 10.00 14.60
AHL 150320C00035000 C 03/20/15 35.0 5.10 9.80
AHL 150320C00040000 C 03/20/15 40.0 1.05 5.80
AHL 150320C00045000 C 03/20/15 45.0 0.00 4.80
AHL 150320C00050000 C 03/20/15 50.0 0.00 4.80
AHL 150320C00055000 C 03/20/15 55.0 0.00 4.80
AHL 150320C00060000 C 03/20/15 60.0 0.00 4.80
AHL 150320C00065000 C 03/20/15 65.0 0.00 4.80
AHL 150320P00022500 P 03/20/15 22.5 0.00 4.80
AHL 150320P00025000 P 03/20/15 25.0 0.00 4.80
AHL 150320P00030000 P 03/20/15 30.0 0.00 4.80
AHL 150320P00035000 P 03/20/15 35.0 0.00 1.85
AHL 150320P00040000 P 03/20/15 40.0 0.00 4.80
AHL 150320P00045000 P 03/20/15 45.0 1.60 6.30
AHL 150320P00050000 P 03/20/15 50.0 5.90 10.50
AHL 150320P00055000 P 03/20/15 55.0 10.70 15.40
AHL 150320P00060000 P 03/20/15 60.0 15.70 20.40
AHL 150320P00065000 P 03/20/15 65.0 20.70 25.40

OPRA data is delayed 15 minutes.