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 (2014-09-19)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALSN 141122C00015000 C 11/22/14 15.0 16.40 17.80
ALSN 141122C00017500 C 11/22/14 17.5 12.60 16.60
ALSN 141122C00020000 C 11/22/14 20.0 11.40 13.20
ALSN 141122C00022500 C 11/22/14 22.5 7.60 11.60
ALSN 141122C00025000 C 11/22/14 25.0 6.80 7.60
ALSN 141122C00030000 C 11/22/14 30.0 2.05 2.30
ALSN 141122C00035000 C 11/22/14 35.0 0.00 0.25
ALSN 141122C00040000 C 11/22/14 40.0 0.00 0.20
ALSN 141122P00015000 P 11/22/14 15.0 0.00 0.25
ALSN 141122P00017500 P 11/22/14 17.5 0.00 0.25
ALSN 141122P00020000 P 11/22/14 20.0 0.00 0.30
ALSN 141122P00022500 P 11/22/14 22.5 0.00 0.20
ALSN 141122P00025000 P 11/22/14 25.0 0.00 0.25
ALSN 141122P00030000 P 11/22/14 30.0 0.05 0.25
ALSN 141122P00035000 P 11/22/14 35.0 2.40 3.80
ALSN 141122P00040000 P 11/22/14 40.0 7.60 8.80
ALSN 141220C00015000 C 12/20/14 15.0 16.40 18.10
ALSN 141220C00017500 C 12/20/14 17.5 12.30 16.50
ALSN 141220C00020000 C 12/20/14 20.0 9.90 14.00
ALSN 141220C00022500 C 12/20/14 22.5 7.30 12.00
ALSN 141220C00025000 C 12/20/14 25.0 5.30 8.90
ALSN 141220C00030000 C 12/20/14 30.0 2.05 2.65
ALSN 141220C00035000 C 12/20/14 35.0 0.00 0.35
ALSN 141220C00040000 C 12/20/14 40.0 0.00 0.20
ALSN 141220P00015000 P 12/20/14 15.0 0.00 0.20
ALSN 141220P00017500 P 12/20/14 17.5 0.00 0.20
ALSN 141220P00020000 P 12/20/14 20.0 0.00 0.20
ALSN 141220P00022500 P 12/20/14 22.5 0.00 0.20
ALSN 141220P00025000 P 12/20/14 25.0 0.00 0.25
ALSN 141220P00030000 P 12/20/14 30.0 0.35 0.55
ALSN 141220P00035000 P 12/20/14 35.0 2.75 4.00
ALSN 141220P00040000 P 12/20/14 40.0 7.60 8.70
ALSN 150220C00017500 C 02/20/15 17.5 13.50 15.60
ALSN 150220C00020000 C 02/20/15 20.0 11.50 13.70
ALSN 150220C00022500 C 02/20/15 22.5 7.60 11.60
ALSN 150220C00025000 C 02/20/15 25.0 6.70 7.80
ALSN 150220C00030000 C 02/20/15 30.0 2.55 3.40
ALSN 150220C00035000 C 02/20/15 35.0 0.60 0.80
ALSN 150220C00040000 C 02/20/15 40.0 0.00 0.35
ALSN 150220C00045000 C 02/20/15 45.0 0.00 0.25
ALSN 150220P00017500 P 02/20/15 17.5 0.00 0.30
ALSN 150220P00020000 P 02/20/15 20.0 0.00 0.35
ALSN 150220P00022500 P 02/20/15 22.5 0.00 0.35
ALSN 150220P00025000 P 02/20/15 25.0 0.00 0.45
ALSN 150220P00030000 P 02/20/15 30.0 0.75 1.10
ALSN 150220P00035000 P 02/20/15 35.0 3.20 4.10
ALSN 150220P00040000 P 02/20/15 40.0 6.50 10.20
ALSN 150220P00045000 P 02/20/15 45.0 12.60 13.70
ALSN 150515C00015000 C 05/15/15 15.0 16.50 17.90
ALSN 150515C00017500 C 05/15/15 17.5 12.60 16.20
ALSN 150515C00020000 C 05/15/15 20.0 10.10 14.10
ALSN 150515C00022500 C 05/15/15 22.5 9.10 11.40
ALSN 150515C00025000 C 05/15/15 25.0 6.60 8.20
ALSN 150515C00030000 C 05/15/15 30.0 3.10 4.00
ALSN 150515C00035000 C 05/15/15 35.0 0.95 1.55
ALSN 150515C00040000 C 05/15/15 40.0 0.00 0.80
ALSN 150515C00045000 C 05/15/15 45.0 0.00 0.35
ALSN 150515P00015000 P 05/15/15 15.0 0.00 1.30
ALSN 150515P00017500 P 05/15/15 17.5 0.00 0.40
ALSN 150515P00020000 P 05/15/15 20.0 0.00 0.50
ALSN 150515P00022500 P 05/15/15 22.5 0.00 0.50
ALSN 150515P00025000 P 05/15/15 25.0 0.10 0.75
ALSN 150515P00030000 P 05/15/15 30.0 1.40 1.85
ALSN 150515P00035000 P 05/15/15 35.0 3.50 4.90
ALSN 150515P00040000 P 05/15/15 40.0 7.10 10.50
ALSN 150515P00045000 P 05/15/15 45.0 12.60 14.10

OPRA data is delayed 15 minutes.