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 (2015-02-20)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALOG 150417C00035000 C 04/17/15 35.0 54.30 59.00
ALOG 150417C00040000 C 04/17/15 40.0 49.30 54.00
ALOG 150417C00045000 C 04/17/15 45.0 44.30 49.00
ALOG 150417C00050000 C 04/17/15 50.0 39.30 44.00
ALOG 150417C00055000 C 04/17/15 55.0 34.30 39.00
ALOG 150417C00060000 C 04/17/15 60.0 29.60 34.30
ALOG 150417C00065000 C 04/17/15 65.0 24.30 28.80
ALOG 150417C00070000 C 04/17/15 70.0 19.50 24.30
ALOG 150417C00075000 C 04/17/15 75.0 14.80 18.40
ALOG 150417C00080000 C 04/17/15 80.0 9.60 14.20
ALOG 150417C00085000 C 04/17/15 85.0 4.80 8.70
ALOG 150417C00090000 C 04/17/15 90.0 2.05 3.30
ALOG 150417C00095000 C 04/17/15 95.0 0.15 0.55
ALOG 150417C00100000 C 04/17/15 100.0 0.00 0.25
ALOG 150417C00105000 C 04/17/15 105.0 0.00 0.25
ALOG 150417P00035000 P 04/17/15 35.0 0.00 0.25
ALOG 150417P00040000 P 04/17/15 40.0 0.00 0.25
ALOG 150417P00045000 P 04/17/15 45.0 0.00 0.25
ALOG 150417P00050000 P 04/17/15 50.0 0.00 0.25
ALOG 150417P00055000 P 04/17/15 55.0 0.00 0.25
ALOG 150417P00060000 P 04/17/15 60.0 0.00 0.25
ALOG 150417P00065000 P 04/17/15 65.0 0.00 0.25
ALOG 150417P00070000 P 04/17/15 70.0 0.00 0.25
ALOG 150417P00075000 P 04/17/15 75.0 0.00 0.25
ALOG 150417P00080000 P 04/17/15 80.0 0.00 0.25
ALOG 150417P00085000 P 04/17/15 85.0 0.10 0.25
ALOG 150417P00090000 P 04/17/15 90.0 0.40 1.15
ALOG 150417P00095000 P 04/17/15 95.0 3.10 4.20
ALOG 150417P00100000 P 04/17/15 100.0 6.00 10.40
ALOG 150417P00105000 P 04/17/15 105.0 11.30 15.30
ALOG 150515C00045000 C 05/15/15 45.0 44.30 49.00
ALOG 150515C00050000 C 05/15/15 50.0 39.30 44.00
ALOG 150515C00055000 C 05/15/15 55.0 34.50 39.00
ALOG 150515C00060000 C 05/15/15 60.0 29.50 34.00
ALOG 150515C00065000 C 05/15/15 65.0 24.50 29.00
ALOG 150515C00070000 C 05/15/15 70.0 19.50 24.00
ALOG 150515C00075000 C 05/15/15 75.0 14.50 19.40
ALOG 150515C00080000 C 05/15/15 80.0 9.60 14.30
ALOG 150515C00085000 C 05/15/15 85.0 6.70 8.30
ALOG 150515C00090000 C 05/15/15 90.0 2.95 4.10
ALOG 150515C00095000 C 05/15/15 95.0 0.80 1.40
ALOG 150515C00100000 C 05/15/15 100.0 0.05 0.40
ALOG 150515C00105000 C 05/15/15 105.0 0.00 0.25
ALOG 150515C00110000 C 05/15/15 110.0 0.00 0.25
ALOG 150515C00115000 C 05/15/15 115.0 0.00 0.25
ALOG 150515C00120000 C 05/15/15 120.0 0.00 0.25
ALOG 150515C00125000 C 05/15/15 125.0 0.00 0.25
ALOG 150515C00130000 C 05/15/15 130.0 0.00 0.25
ALOG 150515P00045000 P 05/15/15 45.0 0.00 0.25
ALOG 150515P00050000 P 05/15/15 50.0 0.00 0.25
ALOG 150515P00055000 P 05/15/15 55.0 0.00 0.25
ALOG 150515P00060000 P 05/15/15 60.0 0.00 0.25
ALOG 150515P00065000 P 05/15/15 65.0 0.00 0.25
ALOG 150515P00070000 P 05/15/15 70.0 0.00 0.25
ALOG 150515P00075000 P 05/15/15 75.0 0.00 0.25
ALOG 150515P00080000 P 05/15/15 80.0 0.05 0.30
ALOG 150515P00085000 P 05/15/15 85.0 0.35 0.80
ALOG 150515P00090000 P 05/15/15 90.0 1.30 2.05
ALOG 150515P00095000 P 05/15/15 95.0 3.60 5.10
ALOG 150515P00100000 P 05/15/15 100.0 6.50 10.60
ALOG 150515P00105000 P 05/15/15 105.0 11.00 15.40
ALOG 150515P00110000 P 05/15/15 110.0 16.00 20.50
ALOG 150515P00115000 P 05/15/15 115.0 21.00 25.70
ALOG 150515P00120000 P 05/15/15 120.0 25.70 30.30
ALOG 150515P00125000 P 05/15/15 125.0 30.70 35.30
ALOG 150515P00130000 P 05/15/15 130.0 36.40 40.40
ALOG 150717C00040000 C 07/17/15 40.0 49.30 54.00
ALOG 150717C00045000 C 07/17/15 45.0 44.30 49.00
ALOG 150717C00050000 C 07/17/15 50.0 39.50 44.20
ALOG 150717C00055000 C 07/17/15 55.0 34.60 39.40
ALOG 150717C00060000 C 07/17/15 60.0 29.50 34.30
ALOG 150717C00065000 C 07/17/15 65.0 24.60 29.50
ALOG 150717C00070000 C 07/17/15 70.0 20.00 24.80
ALOG 150717C00075000 C 07/17/15 75.0 16.60 18.70
ALOG 150717C00080000 C 07/17/15 80.0 12.20 14.30
ALOG 150717C00085000 C 07/17/15 85.0 8.60 10.30
ALOG 150717C00090000 C 07/17/15 90.0 5.40 6.90
ALOG 150717C00095000 C 07/17/15 95.0 3.20 4.20
ALOG 150717C00100000 C 07/17/15 100.0 1.65 2.45
ALOG 150717C00105000 C 07/17/15 105.0 0.75 1.35
ALOG 150717C00110000 C 07/17/15 110.0 0.25 0.75
ALOG 150717P00040000 P 07/17/15 40.0 0.00 0.25
ALOG 150717P00045000 P 07/17/15 45.0 0.00 0.25
ALOG 150717P00050000 P 07/17/15 50.0 0.00 0.25
ALOG 150717P00055000 P 07/17/15 55.0 0.00 0.25
ALOG 150717P00060000 P 07/17/15 60.0 0.00 0.25
ALOG 150717P00065000 P 07/17/15 65.0 0.05 0.40
ALOG 150717P00070000 P 07/17/15 70.0 0.25 0.65
ALOG 150717P00075000 P 07/17/15 75.0 0.60 1.10
ALOG 150717P00080000 P 07/17/15 80.0 1.20 1.80
ALOG 150717P00085000 P 07/17/15 85.0 2.25 3.10
ALOG 150717P00090000 P 07/17/15 90.0 3.80 5.00
ALOG 150717P00095000 P 07/17/15 95.0 6.20 7.70
ALOG 150717P00100000 P 07/17/15 100.0 9.50 11.20
ALOG 150717P00105000 P 07/17/15 105.0 13.30 15.40
ALOG 150717P00110000 P 07/17/15 110.0 17.00 20.80
ALOG 151016C00045000 C 10/16/15 45.0 44.40 49.00
ALOG 151016C00050000 C 10/16/15 50.0 39.50 44.20
ALOG 151016C00055000 C 10/16/15 55.0 34.60 39.40
ALOG 151016C00060000 C 10/16/15 60.0 29.80 34.50
ALOG 151016C00065000 C 10/16/15 65.0 25.10 29.90
ALOG 151016C00070000 C 10/16/15 70.0 21.70 24.10
ALOG 151016C00075000 C 10/16/15 75.0 17.50 20.00
ALOG 151016C00080000 C 10/16/15 80.0 13.60 16.00
ALOG 151016C00085000 C 10/16/15 85.0 10.20 12.30
ALOG 151016C00090000 C 10/16/15 90.0 7.30 9.10
ALOG 151016C00095000 C 10/16/15 95.0 5.00 6.60
ALOG 151016C00100000 C 10/16/15 100.0 3.30 4.60
ALOG 151016C00105000 C 10/16/15 105.0 2.20 3.10
ALOG 151016C00110000 C 10/16/15 110.0 1.30 2.10
ALOG 151016C00115000 C 10/16/15 115.0 0.70 1.40
ALOG 151016C00120000 C 10/16/15 120.0 0.35 0.95
ALOG 151016C00125000 C 10/16/15 125.0 0.10 0.65
ALOG 151016P00045000 P 10/16/15 45.0 0.00 0.25
ALOG 151016P00050000 P 10/16/15 50.0 0.00 0.30
ALOG 151016P00055000 P 10/16/15 55.0 0.05 0.45
ALOG 151016P00060000 P 10/16/15 60.0 0.20 0.70
ALOG 151016P00065000 P 10/16/15 65.0 0.50 1.05
ALOG 151016P00070000 P 10/16/15 70.0 0.95 1.60
ALOG 151016P00075000 P 10/16/15 75.0 1.60 2.35
ALOG 151016P00080000 P 10/16/15 80.0 2.55 3.40
ALOG 151016P00085000 P 10/16/15 85.0 3.90 5.10
ALOG 151016P00090000 P 10/16/15 90.0 5.80 7.20
ALOG 151016P00095000 P 10/16/15 95.0 8.20 9.90
ALOG 151016P00100000 P 10/16/15 100.0 11.30 13.20
ALOG 151016P00105000 P 10/16/15 105.0 14.80 16.90
ALOG 151016P00110000 P 10/16/15 110.0 18.80 21.10
ALOG 151016P00115000 P 10/16/15 115.0 23.20 25.50
ALOG 151016P00120000 P 10/16/15 120.0 26.50 31.30
ALOG 151016P00125000 P 10/16/15 125.0 31.60 35.60

OPRA data is delayed 15 minutes.