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 (2015-02-06)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMCX 150417C00035000 C 04/17/15 35.0 39.20 43.80
AMCX 150417C00040000 C 04/17/15 40.0 34.20 38.80
AMCX 150417C00045000 C 04/17/15 45.0 29.20 33.80
AMCX 150417C00050000 C 04/17/15 50.0 24.20 28.40
AMCX 150417C00055000 C 04/17/15 55.0 19.20 23.40
AMCX 150417C00060000 C 04/17/15 60.0 14.50 17.20
AMCX 150417C00065000 C 04/17/15 65.0 9.50 12.20
AMCX 150417C00070000 C 04/17/15 70.0 4.90 7.60
AMCX 150417C00075000 C 04/17/15 75.0 2.30 2.75
AMCX 150417C00080000 C 04/17/15 80.0 0.30 0.50
AMCX 150417C00085000 C 04/17/15 85.0 0.00 1.00
AMCX 150417C00090000 C 04/17/15 90.0 0.00 1.00
AMCX 150417C00095000 C 04/17/15 95.0 0.00 1.00
AMCX 150417C00100000 C 04/17/15 100.0 0.00 1.00
AMCX 150417P00035000 P 04/17/15 35.0 0.00 1.00
AMCX 150417P00040000 P 04/17/15 40.0 0.00 1.55
AMCX 150417P00045000 P 04/17/15 45.0 0.00 1.00
AMCX 150417P00050000 P 04/17/15 50.0 0.00 1.00
AMCX 150417P00055000 P 04/17/15 55.0 0.00 0.60
AMCX 150417P00060000 P 04/17/15 60.0 0.00 0.60
AMCX 150417P00065000 P 04/17/15 65.0 0.00 0.45
AMCX 150417P00070000 P 04/17/15 70.0 0.10 0.45
AMCX 150417P00075000 P 04/17/15 75.0 0.80 1.05
AMCX 150417P00080000 P 04/17/15 80.0 2.95 5.70
AMCX 150417P00085000 P 04/17/15 85.0 7.80 10.60
AMCX 150417P00090000 P 04/17/15 90.0 11.70 15.60
AMCX 150417P00095000 P 04/17/15 95.0 16.70 20.60
AMCX 150417P00100000 P 04/17/15 100.0 22.80 25.60
AMCX 150515C00040000 C 05/15/15 40.0 34.40 37.80
AMCX 150515C00045000 C 05/15/15 45.0 29.40 33.80
AMCX 150515C00050000 C 05/15/15 50.0 24.40 28.50
AMCX 150515C00055000 C 05/15/15 55.0 19.50 23.30
AMCX 150515C00060000 C 05/15/15 60.0 14.60 18.40
AMCX 150515C00065000 C 05/15/15 65.0 9.80 13.40
AMCX 150515C00070000 C 05/15/15 70.0 5.90 8.10
AMCX 150515C00075000 C 05/15/15 75.0 3.80 4.30
AMCX 150515C00080000 C 05/15/15 80.0 1.50 2.05
AMCX 150515C00085000 C 05/15/15 85.0 0.20 0.65
AMCX 150515C00090000 C 05/15/15 90.0 0.00 0.50
AMCX 150515C00095000 C 05/15/15 95.0 0.00 0.45
AMCX 150515C00100000 C 05/15/15 100.0 0.00 0.45
AMCX 150515C00105000 C 05/15/15 105.0 0.00 0.45
AMCX 150515C00110000 C 05/15/15 110.0 0.00 0.45
AMCX 150515P00040000 P 05/15/15 40.0 0.00 0.50
AMCX 150515P00045000 P 05/15/15 45.0 0.00 0.50
AMCX 150515P00050000 P 05/15/15 50.0 0.00 0.50
AMCX 150515P00055000 P 05/15/15 55.0 0.00 0.50
AMCX 150515P00060000 P 05/15/15 60.0 0.00 0.50
AMCX 150515P00065000 P 05/15/15 65.0 0.25 0.65
AMCX 150515P00070000 P 05/15/15 70.0 0.90 1.30
AMCX 150515P00075000 P 05/15/15 75.0 2.20 2.80
AMCX 150515P00080000 P 05/15/15 80.0 4.90 6.60
AMCX 150515P00085000 P 05/15/15 85.0 8.60 11.20
AMCX 150515P00090000 P 05/15/15 90.0 12.70 15.80
AMCX 150515P00095000 P 05/15/15 95.0 16.50 20.70
AMCX 150515P00100000 P 05/15/15 100.0 21.30 25.70
AMCX 150515P00105000 P 05/15/15 105.0 26.10 30.80
AMCX 150515P00110000 P 05/15/15 110.0 32.20 35.60
AMCX 150619C00030000 C 06/19/15 30.0 44.20 48.90
AMCX 150619C00035000 C 06/19/15 35.0 39.20 43.40
AMCX 150619C00040000 C 06/19/15 40.0 34.10 38.30
AMCX 150619C00045000 C 06/19/15 45.0 29.40 33.00
AMCX 150619C00050000 C 06/19/15 50.0 24.60 28.30
AMCX 150619C00055000 C 06/19/15 55.0 19.50 23.30
AMCX 150619C00060000 C 06/19/15 60.0 14.80 17.70
AMCX 150619C00065000 C 06/19/15 65.0 10.30 12.90
AMCX 150619C00070000 C 06/19/15 70.0 7.10 8.30
AMCX 150619C00075000 C 06/19/15 75.0 4.30 5.00
AMCX 150619C00080000 C 06/19/15 80.0 2.15 2.70
AMCX 150619P00030000 P 06/19/15 30.0 0.00 0.50
AMCX 150619P00035000 P 06/19/15 35.0 0.00 0.50
AMCX 150619P00040000 P 06/19/15 40.0 0.00 0.50
AMCX 150619P00045000 P 06/19/15 45.0 0.00 0.50
AMCX 150619P00050000 P 06/19/15 50.0 0.00 0.50
AMCX 150619P00055000 P 06/19/15 55.0 0.00 0.50
AMCX 150619P00060000 P 06/19/15 60.0 0.15 0.60
AMCX 150619P00065000 P 06/19/15 65.0 0.50 1.00
AMCX 150619P00070000 P 06/19/15 70.0 1.35 1.85
AMCX 150619P00075000 P 06/19/15 75.0 2.95 3.50
AMCX 150619P00080000 P 06/19/15 80.0 5.50 6.20
AMCX 150918C00035000 C 09/18/15 35.0 39.40 43.40
AMCX 150918C00040000 C 09/18/15 40.0 34.40 38.40
AMCX 150918C00045000 C 09/18/15 45.0 29.40 33.40
AMCX 150918C00050000 C 09/18/15 50.0 24.60 28.60
AMCX 150918C00055000 C 09/18/15 55.0 20.10 23.80
AMCX 150918C00060000 C 09/18/15 60.0 15.50 19.20
AMCX 150918C00065000 C 09/18/15 65.0 11.30 15.20
AMCX 150918C00070000 C 09/18/15 70.0 9.10 10.20
AMCX 150918C00075000 C 09/18/15 75.0 6.20 6.80
AMCX 150918C00080000 C 09/18/15 80.0 3.80 4.80
AMCX 150918C00085000 C 09/18/15 85.0 2.25 2.55
AMCX 150918C00090000 C 09/18/15 90.0 1.25 2.05
AMCX 150918P00035000 P 09/18/15 35.0 0.00 0.50
AMCX 150918P00040000 P 09/18/15 40.0 0.00 2.30
AMCX 150918P00045000 P 09/18/15 45.0 0.00 1.35
AMCX 150918P00050000 P 09/18/15 50.0 0.00 1.10
AMCX 150918P00055000 P 09/18/15 55.0 0.00 2.55
AMCX 150918P00060000 P 09/18/15 60.0 0.15 1.95
AMCX 150918P00065000 P 09/18/15 65.0 1.55 2.40
AMCX 150918P00070000 P 09/18/15 70.0 2.65 3.40
AMCX 150918P00075000 P 09/18/15 75.0 4.50 5.60
AMCX 150918P00080000 P 09/18/15 80.0 7.10 8.20
AMCX 150918P00085000 P 09/18/15 85.0 10.50 12.70
AMCX 150918P00090000 P 09/18/15 90.0 13.70 16.80

OPRA data is delayed 15 minutes.