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 31 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ALV 141122C00065000 C 11/22/14 65.0 24.60 28.40
ALV 141122C00070000 C 11/22/14 70.0 20.70 22.60
ALV 141122C00075000 C 11/22/14 75.0 15.70 17.50
ALV 141122C00080000 C 11/22/14 80.0 10.70 12.60
ALV 141122C00085000 C 11/22/14 85.0 6.30 7.50
ALV 141122C00090000 C 11/22/14 90.0 2.45 2.90
ALV 141122C00095000 C 11/22/14 95.0 0.65 0.85
ALV 141122C00100000 C 11/22/14 100.0 0.15 0.45
ALV 141122C00105000 C 11/22/14 105.0 0.00 0.50
ALV 141122C00110000 C 11/22/14 110.0 0.00 0.25
ALV 141122C00115000 C 11/22/14 115.0 0.00 0.25
ALV 141122C00120000 C 11/22/14 120.0 0.00 0.25
ALV 141122C00125000 C 11/22/14 125.0 0.00 0.25
ALV 141122C00130000 C 11/22/14 130.0 0.00 0.25
ALV 141122C00135000 C 11/22/14 135.0 0.00 0.25
ALV 141122P00065000 P 11/22/14 65.0 0.00 0.50
ALV 141122P00070000 P 11/22/14 70.0 0.00 0.25
ALV 141122P00075000 P 11/22/14 75.0 0.00 0.50
ALV 141122P00080000 P 11/22/14 80.0 0.00 0.50
ALV 141122P00085000 P 11/22/14 85.0 0.25 0.70
ALV 141122P00090000 P 11/22/14 90.0 1.45 1.75
ALV 141122P00095000 P 11/22/14 95.0 4.30 5.20
ALV 141122P00100000 P 11/22/14 100.0 8.10 9.90
ALV 141122P00105000 P 11/22/14 105.0 13.10 15.00
ALV 141122P00110000 P 11/22/14 110.0 18.10 19.90
ALV 141122P00115000 P 11/22/14 115.0 22.60 24.90
ALV 141122P00120000 P 11/22/14 120.0 26.90 31.00
ALV 141122P00125000 P 11/22/14 125.0 32.00 36.10
ALV 141122P00130000 P 11/22/14 130.0 36.90 41.10
ALV 141122P00135000 P 11/22/14 135.0 41.80 46.20
ALV 141220C00060000 C 12/20/14 60.0 29.60 33.50
ALV 141220C00065000 C 12/20/14 65.0 25.70 27.70
ALV 141220C00070000 C 12/20/14 70.0 20.70 22.70
ALV 141220C00075000 C 12/20/14 75.0 15.70 17.50
ALV 141220C00080000 C 12/20/14 80.0 11.10 12.70
ALV 141220C00085000 C 12/20/14 85.0 6.70 8.20
ALV 141220C00090000 C 12/20/14 90.0 3.40 3.80
ALV 141220C00095000 C 12/20/14 95.0 1.45 1.70
ALV 141220C00100000 C 12/20/14 100.0 0.55 0.85
ALV 141220C00105000 C 12/20/14 105.0 0.15 0.50
ALV 141220C00110000 C 12/20/14 110.0 0.00 0.50
ALV 141220C00115000 C 12/20/14 115.0 0.00 0.50
ALV 141220C00120000 C 12/20/14 120.0 0.00 0.45
ALV 141220C00125000 C 12/20/14 125.0 0.00 0.45
ALV 141220C00130000 C 12/20/14 130.0 0.00 0.50
ALV 141220C00135000 C 12/20/14 135.0 0.00 0.45
ALV 141220C00140000 C 12/20/14 140.0 0.00 0.45
ALV 141220P00060000 P 12/20/14 60.0 0.00 0.50
ALV 141220P00065000 P 12/20/14 65.0 0.00 0.50
ALV 141220P00070000 P 12/20/14 70.0 0.00 0.50
ALV 141220P00075000 P 12/20/14 75.0 0.15 0.50
ALV 141220P00080000 P 12/20/14 80.0 0.35 0.70
ALV 141220P00085000 P 12/20/14 85.0 0.90 1.20
ALV 141220P00090000 P 12/20/14 90.0 2.30 2.75
ALV 141220P00095000 P 12/20/14 95.0 5.20 5.80
ALV 141220P00100000 P 12/20/14 100.0 8.90 10.30
ALV 141220P00105000 P 12/20/14 105.0 13.30 15.00
ALV 141220P00110000 P 12/20/14 110.0 18.20 19.80
ALV 141220P00115000 P 12/20/14 115.0 22.60 24.90
ALV 141220P00120000 P 12/20/14 120.0 27.60 29.90
ALV 141220P00125000 P 12/20/14 125.0 32.20 36.00
ALV 141220P00130000 P 12/20/14 130.0 36.80 41.10
ALV 141220P00135000 P 12/20/14 135.0 41.80 46.30
ALV 141220P00140000 P 12/20/14 140.0 46.80 51.30
ALV 150320C00060000 C 03/20/15 60.0 29.60 33.70
ALV 150320C00065000 C 03/20/15 65.0 24.70 28.70
ALV 150320C00070000 C 03/20/15 70.0 19.90 23.80
ALV 150320C00075000 C 03/20/15 75.0 15.20 18.50
ALV 150320C00080000 C 03/20/15 80.0 10.90 14.60
ALV 150320C00085000 C 03/20/15 85.0 7.70 10.90
ALV 150320C00090000 C 03/20/15 90.0 4.70 6.00
ALV 150320C00095000 C 03/20/15 95.0 2.50 3.90
ALV 150320C00100000 C 03/20/15 100.0 0.95 4.90
ALV 150320C00105000 C 03/20/15 105.0 0.00 2.80
ALV 150320C00110000 C 03/20/15 110.0 0.00 2.30
ALV 150320C00115000 C 03/20/15 115.0 0.00 2.05
ALV 150320C00120000 C 03/20/15 120.0 0.00 2.00
ALV 150320C00125000 C 03/20/15 125.0 0.00 1.85
ALV 150320C00130000 C 03/20/15 130.0 0.00 1.85
ALV 150320C00135000 C 03/20/15 135.0 0.00 1.85
ALV 150320C00140000 C 03/20/15 140.0 0.00 2.85
ALV 150320C00145000 C 03/20/15 145.0 0.00 1.85
ALV 150320C00150000 C 03/20/15 150.0 0.00 2.80
ALV 150320P00060000 P 03/20/15 60.0 0.00 2.00
ALV 150320P00065000 P 03/20/15 65.0 0.00 2.10
ALV 150320P00070000 P 03/20/15 70.0 0.00 2.30
ALV 150320P00075000 P 03/20/15 75.0 0.25 3.30
ALV 150320P00080000 P 03/20/15 80.0 1.10 3.60
ALV 150320P00085000 P 03/20/15 85.0 2.30 3.60
ALV 150320P00090000 P 03/20/15 90.0 4.10 5.60
ALV 150320P00095000 P 03/20/15 95.0 6.70 9.20
ALV 150320P00100000 P 03/20/15 100.0 9.50 12.90
ALV 150320P00105000 P 03/20/15 105.0 13.40 17.20
ALV 150320P00110000 P 03/20/15 110.0 18.00 21.80
ALV 150320P00115000 P 03/20/15 115.0 22.50 26.70
ALV 150320P00120000 P 03/20/15 120.0 27.50 31.70
ALV 150320P00125000 P 03/20/15 125.0 32.60 36.80
ALV 150320P00130000 P 03/20/15 130.0 37.40 41.80
ALV 150320P00135000 P 03/20/15 135.0 42.40 46.80
ALV 150320P00140000 P 03/20/15 140.0 47.40 51.80
ALV 150320P00145000 P 03/20/15 145.0 52.20 56.70
ALV 150320P00150000 P 03/20/15 150.0 57.20 61.70
ALV 150619C00055000 C 06/19/15 55.0 34.60 38.70
ALV 150619C00060000 C 06/19/15 60.0 29.60 33.80
ALV 150619C00065000 C 06/19/15 65.0 24.80 28.90
ALV 150619C00070000 C 06/19/15 70.0 20.20 24.20
ALV 150619C00075000 C 06/19/15 75.0 15.60 19.80
ALV 150619C00080000 C 06/19/15 80.0 11.60 15.70
ALV 150619C00085000 C 06/19/15 85.0 8.30 12.10
ALV 150619C00090000 C 06/19/15 90.0 5.40 8.20
ALV 150619C00095000 C 06/19/15 95.0 3.50 6.80
ALV 150619C00100000 C 06/19/15 100.0 1.65 5.10
ALV 150619C00105000 C 06/19/15 105.0 0.65 4.90
ALV 150619C00110000 C 06/19/15 110.0 0.80 3.20
ALV 150619C00115000 C 06/19/15 115.0 0.35 2.60
ALV 150619C00120000 C 06/19/15 120.0 0.00 2.25
ALV 150619C00125000 C 06/19/15 125.0 0.00 2.05
ALV 150619P00055000 P 06/19/15 55.0 0.00 2.20
ALV 150619P00060000 P 06/19/15 60.0 0.00 2.35
ALV 150619P00065000 P 06/19/15 65.0 0.00 2.60
ALV 150619P00070000 P 06/19/15 70.0 0.20 3.10
ALV 150619P00075000 P 06/19/15 75.0 0.00 4.60
ALV 150619P00080000 P 06/19/15 80.0 1.15 4.90
ALV 150619P00085000 P 06/19/15 85.0 2.70 6.50
ALV 150619P00090000 P 06/19/15 90.0 4.80 7.60
ALV 150619P00095000 P 06/19/15 95.0 8.10 11.60
ALV 150619P00100000 P 06/19/15 100.0 11.50 15.10
ALV 150619P00105000 P 06/19/15 105.0 15.40 19.00
ALV 150619P00110000 P 06/19/15 110.0 19.70 23.30
ALV 150619P00115000 P 06/19/15 115.0 24.10 27.80
ALV 150619P00120000 P 06/19/15 120.0 28.80 32.50
ALV 150619P00125000 P 06/19/15 125.0 33.60 37.20

OPRA data is delayed 15 minutes.