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 (2014-07-11)Premium Content


As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AHS 140816C00002500 C 08/16/14 2.5 11.00 11.60
AHS 140816C00005000 C 08/16/14 5.0 8.50 9.00
AHS 140816C00007500 C 08/16/14 7.5 6.00 6.50
AHS 140816C00010000 C 08/16/14 10.0 3.50 4.00
AHS 140816C00012500 C 08/16/14 12.5 1.20 1.50
AHS 140816C00015000 C 08/16/14 15.0 0.00 0.30
AHS 140816C00017500 C 08/16/14 17.5 0.00 0.10
AHS 140816C00020000 C 08/16/14 20.0 0.00 0.10
AHS 140816C00022500 C 08/16/14 22.5 0.00 0.10
AHS 140816P00002500 P 08/16/14 2.5 0.00 0.10
AHS 140816P00005000 P 08/16/14 5.0 0.00 0.10
AHS 140816P00007500 P 08/16/14 7.5 0.00 0.10
AHS 140816P00010000 P 08/16/14 10.0 0.00 0.10
AHS 140816P00012500 P 08/16/14 12.5 0.00 0.15
AHS 140816P00015000 P 08/16/14 15.0 1.05 1.50
AHS 140816P00017500 P 08/16/14 17.5 3.50 4.00
AHS 140816P00020000 P 08/16/14 20.0 6.00 6.50
AHS 140816P00022500 P 08/16/14 22.5 8.50 9.00
AHS 140920C00002500 C 09/20/14 2.5 11.00 11.60
AHS 140920C00005000 C 09/20/14 5.0 8.50 9.00
AHS 140920C00007500 C 09/20/14 7.5 6.00 6.50
AHS 140920C00010000 C 09/20/14 10.0 3.60 4.00
AHS 140920C00012500 C 09/20/14 12.5 1.30 1.65
AHS 140920C00015000 C 09/20/14 15.0 0.10 0.25
AHS 140920C00017500 C 09/20/14 17.5 0.00 0.25
AHS 140920C00020000 C 09/20/14 20.0 0.00 0.25
AHS 140920C00022500 C 09/20/14 22.5 0.00 0.20
AHS 140920C00025000 C 09/20/14 25.0 0.00 0.20
AHS 140920P00002500 P 09/20/14 2.5 0.00 0.20
AHS 140920P00005000 P 09/20/14 5.0 0.00 0.20
AHS 140920P00007500 P 09/20/14 7.5 0.00 0.25
AHS 140920P00010000 P 09/20/14 10.0 0.00 0.25
AHS 140920P00012500 P 09/20/14 12.5 0.10 0.25
AHS 140920P00015000 P 09/20/14 15.0 1.20 1.50
AHS 140920P00017500 P 09/20/14 17.5 3.50 4.00
AHS 140920P00020000 P 09/20/14 20.0 6.00 6.50
AHS 140920P00022500 P 09/20/14 22.5 8.50 9.00
AHS 140920P00025000 P 09/20/14 25.0 10.90 11.60
AHS 141018C00002500 C 10/18/14 2.5 10.90 11.60
AHS 141018C00005000 C 10/18/14 5.0 8.50 9.10
AHS 141018C00007500 C 10/18/14 7.5 6.00 6.60
AHS 141018C00010000 C 10/18/14 10.0 3.60 3.90
AHS 141018C00012500 C 10/18/14 12.5 1.40 1.75
AHS 141018C00015000 C 10/18/14 15.0 0.20 0.40
AHS 141018C00017500 C 10/18/14 17.5 0.05 0.25
AHS 141018C00020000 C 10/18/14 20.0 0.00 0.25
AHS 141018C00022500 C 10/18/14 22.5 0.00 0.20
AHS 141018C00025000 C 10/18/14 25.0 0.00 0.20
AHS 141018P00002500 P 10/18/14 2.5 0.00 0.20
AHS 141018P00005000 P 10/18/14 5.0 0.00 0.25
AHS 141018P00007500 P 10/18/14 7.5 0.00 0.25
AHS 141018P00010000 P 10/18/14 10.0 0.00 0.25
AHS 141018P00012500 P 10/18/14 12.5 0.20 0.25
AHS 141018P00015000 P 10/18/14 15.0 1.35 1.65
AHS 141018P00017500 P 10/18/14 17.5 3.50 4.00
AHS 141018P00020000 P 10/18/14 20.0 6.00 6.50
AHS 141018P00022500 P 10/18/14 22.5 8.50 9.00
AHS 141018P00025000 P 10/18/14 25.0 10.90 11.60
AHS 150117C00002500 C 01/17/15 2.5 10.90 11.60
AHS 150117C00005000 C 01/17/15 5.0 8.50 9.20
AHS 150117C00007500 C 01/17/15 7.5 6.00 6.60
AHS 150117C00010000 C 01/17/15 10.0 3.70 4.20
AHS 150117C00012500 C 01/17/15 12.5 1.75 2.10
AHS 150117C00015000 C 01/17/15 15.0 0.55 0.75
AHS 150117C00017500 C 01/17/15 17.5 0.10 0.40
AHS 150117C00020000 C 01/17/15 20.0 0.00 0.30
AHS 150117P00002500 P 01/17/15 2.5 0.00 0.20
AHS 150117P00005000 P 01/17/15 5.0 0.00 0.25
AHS 150117P00007500 P 01/17/15 7.5 0.00 0.25
AHS 150117P00010000 P 01/17/15 10.0 0.05 0.40
AHS 150117P00012500 P 01/17/15 12.5 0.50 0.70
AHS 150117P00015000 P 01/17/15 15.0 1.70 2.10
AHS 150117P00017500 P 01/17/15 17.5 3.60 4.10
AHS 150117P00020000 P 01/17/15 20.0 6.00 6.50

OPRA data is delayed 15 minutes.