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 (2014-09-12)Premium Content


As of Sep 12 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMED 140920C00005000 C 09/20/14 5.0 14.70 16.50
AMED 140920C00006000 C 09/20/14 6.0 14.35 14.90
AMED 140920C00007000 C 09/20/14 7.0 13.30 13.90
AMED 140920C00008000 C 09/20/14 8.0 11.05 14.10
AMED 140920C00009000 C 09/20/14 9.0 10.00 12.70
AMED 140920C00010000 C 09/20/14 10.0 10.30 10.85
AMED 140920C00011000 C 09/20/14 11.0 9.20 9.95
AMED 140920C00012000 C 09/20/14 12.0 8.35 8.80
AMED 140920C00013000 C 09/20/14 13.0 7.35 7.75
AMED 140920C00014000 C 09/20/14 14.0 6.35 6.75
AMED 140920C00015000 C 09/20/14 15.0 5.35 5.75
AMED 140920C00016000 C 09/20/14 16.0 4.35 4.75
AMED 140920C00017000 C 09/20/14 17.0 3.35 3.80
AMED 140920C00018000 C 09/20/14 18.0 2.29 2.85
AMED 140920C00019000 C 09/20/14 19.0 1.44 1.76
AMED 140920C00020000 C 09/20/14 20.0 0.65 0.98
AMED 140920C00021000 C 09/20/14 21.0 0.18 0.46
AMED 140920C00022000 C 09/20/14 22.0 0.00 0.23
AMED 140920C00023000 C 09/20/14 23.0 0.00 0.25
AMED 140920C00024000 C 09/20/14 24.0 0.00 0.25
AMED 140920C00025000 C 09/20/14 25.0 0.00 0.25
AMED 140920C00026000 C 09/20/14 26.0 0.00 0.25
AMED 140920C00027000 C 09/20/14 27.0 0.00 0.15
AMED 140920C00028000 C 09/20/14 28.0 0.00 0.25
AMED 140920P00005000 P 09/20/14 5.0 0.00 0.25
AMED 140920P00006000 P 09/20/14 6.0 0.00 0.25
AMED 140920P00007000 P 09/20/14 7.0 0.00 0.25
AMED 140920P00008000 P 09/20/14 8.0 0.00 0.25
AMED 140920P00009000 P 09/20/14 9.0 0.00 0.25
AMED 140920P00010000 P 09/20/14 10.0 0.00 0.25
AMED 140920P00011000 P 09/20/14 11.0 0.00 0.25
AMED 140920P00012000 P 09/20/14 12.0 0.00 0.25
AMED 140920P00013000 P 09/20/14 13.0 0.00 0.25
AMED 140920P00014000 P 09/20/14 14.0 0.00 0.25
AMED 140920P00015000 P 09/20/14 15.0 0.00 0.25
AMED 140920P00016000 P 09/20/14 16.0 0.00 0.25
AMED 140920P00017000 P 09/20/14 17.0 0.00 0.25
AMED 140920P00018000 P 09/20/14 18.0 0.00 0.26
AMED 140920P00019000 P 09/20/14 19.0 0.00 0.25
AMED 140920P00020000 P 09/20/14 20.0 0.09 0.35
AMED 140920P00021000 P 09/20/14 21.0 0.59 0.89
AMED 140920P00022000 P 09/20/14 22.0 1.37 1.68
AMED 140920P00023000 P 09/20/14 23.0 2.28 2.64
AMED 140920P00024000 P 09/20/14 24.0 3.20 3.65
AMED 140920P00025000 P 09/20/14 25.0 4.25 4.65
AMED 140920P00026000 P 09/20/14 26.0 5.20 5.65
AMED 140920P00027000 P 09/20/14 27.0 6.20 6.65
AMED 140920P00028000 P 09/20/14 28.0 7.25 7.65
AMED 141018C00013000 C 10/18/14 13.0 7.35 7.80
AMED 141018C00014000 C 10/18/14 14.0 6.35 6.80
AMED 141018C00015000 C 10/18/14 15.0 5.40 5.80
AMED 141018C00016000 C 10/18/14 16.0 4.40 4.80
AMED 141018C00017000 C 10/18/14 17.0 3.50 3.90
AMED 141018C00018000 C 10/18/14 18.0 2.61 2.98
AMED 141018C00019000 C 10/18/14 19.0 1.84 2.17
AMED 141018C00020000 C 10/18/14 20.0 1.27 1.54
AMED 141018C00021000 C 10/18/14 21.0 0.74 0.94
AMED 141018C00022000 C 10/18/14 22.0 0.40 0.53
AMED 141018C00023000 C 10/18/14 23.0 0.10 0.42
AMED 141018C00024000 C 10/18/14 24.0 0.11 0.15
AMED 141018C00025000 C 10/18/14 25.0 0.00 0.25
AMED 141018C00026000 C 10/18/14 26.0 0.00 0.28
AMED 141018C00027000 C 10/18/14 27.0 0.00 0.26
AMED 141018C00028000 C 10/18/14 28.0 0.00 0.25
AMED 141018C00029000 C 10/18/14 29.0 0.00 0.25
AMED 141018P00013000 P 10/18/14 13.0 0.00 0.25
AMED 141018P00014000 P 10/18/14 14.0 0.00 0.26
AMED 141018P00015000 P 10/18/14 15.0 0.00 0.26
AMED 141018P00016000 P 10/18/14 16.0 0.00 0.25
AMED 141018P00017000 P 10/18/14 17.0 0.00 0.35
AMED 141018P00018000 P 10/18/14 18.0 0.10 0.34
AMED 141018P00019000 P 10/18/14 19.0 0.39 0.51
AMED 141018P00020000 P 10/18/14 20.0 0.72 0.93
AMED 141018P00021000 P 10/18/14 21.0 1.21 1.43
AMED 141018P00022000 P 10/18/14 22.0 1.78 2.12
AMED 141018P00023000 P 10/18/14 23.0 2.48 2.89
AMED 141018P00024000 P 10/18/14 24.0 3.35 3.75
AMED 141018P00025000 P 10/18/14 25.0 4.30 4.70
AMED 141018P00026000 P 10/18/14 26.0 5.25 5.70
AMED 141018P00027000 P 10/18/14 27.0 6.20 6.70
AMED 141018P00028000 P 10/18/14 28.0 7.20 7.70
AMED 141018P00029000 P 10/18/14 29.0 8.25 8.70
AMED 141220C00005000 C 12/20/14 5.0 15.30 15.95
AMED 141220C00006000 C 12/20/14 6.0 14.30 14.90
AMED 141220C00007000 C 12/20/14 7.0 13.30 13.85
AMED 141220C00008000 C 12/20/14 8.0 12.30 12.85
AMED 141220C00009000 C 12/20/14 9.0 11.35 11.85
AMED 141220C00010000 C 12/20/14 10.0 10.35 10.85
AMED 141220C00011000 C 12/20/14 11.0 9.35 9.85
AMED 141220C00012000 C 12/20/14 12.0 8.35 8.85
AMED 141220C00013000 C 12/20/14 13.0 7.35 7.90
AMED 141220C00014000 C 12/20/14 14.0 6.45 6.95
AMED 141220C00015000 C 12/20/14 15.0 5.50 6.05
AMED 141220C00016000 C 12/20/14 16.0 4.70 5.20
AMED 141220C00017000 C 12/20/14 17.0 3.90 4.35
AMED 141220C00018000 C 12/20/14 18.0 3.15 3.65
AMED 141220C00019000 C 12/20/14 19.0 2.53 2.98
AMED 141220C00020000 C 12/20/14 20.0 1.96 2.26
AMED 141220C00021000 C 12/20/14 21.0 1.49 1.77
AMED 141220C00022000 C 12/20/14 22.0 1.08 1.37
AMED 141220C00023000 C 12/20/14 23.0 0.76 1.05
AMED 141220C00024000 C 12/20/14 24.0 0.49 0.86
AMED 141220C00025000 C 12/20/14 25.0 0.32 0.67
AMED 141220C00026000 C 12/20/14 26.0 0.16 0.55
AMED 141220C00027000 C 12/20/14 27.0 0.05 0.44
AMED 141220C00028000 C 12/20/14 28.0 0.05 0.31
AMED 141220C00029000 C 12/20/14 29.0 0.00 0.29
AMED 141220C00030000 C 12/20/14 30.0 0.00 0.31
AMED 141220P00005000 P 12/20/14 5.0 0.00 0.25
AMED 141220P00006000 P 12/20/14 6.0 0.00 0.25
AMED 141220P00007000 P 12/20/14 7.0 0.00 0.25
AMED 141220P00008000 P 12/20/14 8.0 0.00 0.25
AMED 141220P00009000 P 12/20/14 9.0 0.00 0.25
AMED 141220P00010000 P 12/20/14 10.0 0.00 0.25
AMED 141220P00011000 P 12/20/14 11.0 0.00 0.26
AMED 141220P00012000 P 12/20/14 12.0 0.00 0.24
AMED 141220P00013000 P 12/20/14 13.0 0.00 0.28
AMED 141220P00014000 P 12/20/14 14.0 0.02 0.31
AMED 141220P00015000 P 12/20/14 15.0 0.07 0.39
AMED 141220P00016000 P 12/20/14 16.0 0.22 0.47
AMED 141220P00017000 P 12/20/14 17.0 0.41 0.71
AMED 141220P00018000 P 12/20/14 18.0 0.58 0.94
AMED 141220P00019000 P 12/20/14 19.0 0.98 1.24
AMED 141220P00020000 P 12/20/14 20.0 1.40 1.67
AMED 141220P00021000 P 12/20/14 21.0 1.91 2.17
AMED 141220P00022000 P 12/20/14 22.0 2.49 2.80
AMED 141220P00023000 P 12/20/14 23.0 3.15 3.55
AMED 141220P00024000 P 12/20/14 24.0 3.80 4.30
AMED 141220P00025000 P 12/20/14 25.0 4.65 5.10
AMED 141220P00026000 P 12/20/14 26.0 5.45 6.05
AMED 141220P00027000 P 12/20/14 27.0 6.40 6.95
AMED 141220P00028000 P 12/20/14 28.0 7.35 7.85
AMED 141220P00029000 P 12/20/14 29.0 8.35 8.80
AMED 141220P00030000 P 12/20/14 30.0 9.30 9.75
AMED 150117C00005000 C 01/17/15 5.0 15.25 15.90
AMED 150117C00006000 C 01/17/15 6.0 14.25 14.95
AMED 150117C00007000 C 01/17/15 7.0 13.30 13.90
AMED 150117C00008000 C 01/17/15 8.0 12.30 12.85
AMED 150117C00009000 C 01/17/15 9.0 11.30 11.85
AMED 150117C00010000 C 01/17/15 10.0 10.35 10.90
AMED 150117C00011000 C 01/17/15 11.0 9.35 9.90
AMED 150117C00012000 C 01/17/15 12.0 8.40 8.90
AMED 150117C00013000 C 01/17/15 13.0 7.40 8.00
AMED 150117C00014000 C 01/17/15 14.0 6.45 7.15
AMED 150117C00015000 C 01/17/15 15.0 5.60 6.25
AMED 150117C00016000 C 01/17/15 16.0 4.80 5.30
AMED 150117C00017000 C 01/17/15 17.0 3.95 4.55
AMED 150117C00018000 C 01/17/15 18.0 3.30 3.85
AMED 150117C00019000 C 01/17/15 19.0 2.65 3.20
AMED 150117C00020000 C 01/17/15 20.0 2.13 2.48
AMED 150117C00021000 C 01/17/15 21.0 1.69 2.01
AMED 150117C00022000 C 01/17/15 22.0 1.29 1.62
AMED 150117C00023000 C 01/17/15 23.0 0.95 1.29
AMED 150117C00024000 C 01/17/15 24.0 0.69 1.02
AMED 150117C00025000 C 01/17/15 25.0 0.50 0.78
AMED 150117C00026000 C 01/17/15 26.0 0.33 0.63
AMED 150117C00027000 C 01/17/15 27.0 0.22 0.50
AMED 150117C00028000 C 01/17/15 28.0 0.08 0.40
AMED 150117C00029000 C 01/17/15 29.0 0.02 0.36
AMED 150117C00030000 C 01/17/15 30.0 0.01 0.27
AMED 150117C00031000 C 01/17/15 31.0 0.01 0.29
AMED 150117C00032000 C 01/17/15 32.0 0.00 0.25
AMED 150117P00005000 P 01/17/15 5.0 0.00 0.25
AMED 150117P00006000 P 01/17/15 6.0 0.00 0.26
AMED 150117P00007000 P 01/17/15 7.0 0.00 0.25
AMED 150117P00008000 P 01/17/15 8.0 0.00 0.25
AMED 150117P00009000 P 01/17/15 9.0 0.00 0.25
AMED 150117P00010000 P 01/17/15 10.0 0.00 0.26
AMED 150117P00011000 P 01/17/15 11.0 0.00 0.25
AMED 150117P00012000 P 01/17/15 12.0 0.00 0.29
AMED 150117P00013000 P 01/17/15 13.0 0.07 0.28
AMED 150117P00014000 P 01/17/15 14.0 0.05 0.39
AMED 150117P00015000 P 01/17/15 15.0 0.20 0.49
AMED 150117P00016000 P 01/17/15 16.0 0.31 0.62
AMED 150117P00017000 P 01/17/15 17.0 0.46 0.89
AMED 150117P00018000 P 01/17/15 18.0 0.76 1.13
AMED 150117P00019000 P 01/17/15 19.0 1.19 1.41
AMED 150117P00020000 P 01/17/15 20.0 1.62 1.87
AMED 150117P00021000 P 01/17/15 21.0 2.12 2.38
AMED 150117P00022000 P 01/17/15 22.0 2.53 3.10
AMED 150117P00023000 P 01/17/15 23.0 3.20 3.70
AMED 150117P00024000 P 01/17/15 24.0 3.95 4.50
AMED 150117P00025000 P 01/17/15 25.0 4.75 5.30
AMED 150117P00026000 P 01/17/15 26.0 5.50 6.20
AMED 150117P00027000 P 01/17/15 27.0 6.40 7.00
AMED 150117P00028000 P 01/17/15 28.0 7.35 8.00
AMED 150117P00029000 P 01/17/15 29.0 8.30 8.90
AMED 150117P00030000 P 01/17/15 30.0 9.30 9.85
AMED 150117P00031000 P 01/17/15 31.0 10.25 11.30
AMED 150117P00032000 P 01/17/15 32.0 11.20 11.80
AMED 150320C00006000 C 03/20/15 6.0 13.75 15.40
AMED 150320C00008000 C 03/20/15 8.0 12.25 12.95
AMED 150320C00009000 C 03/20/15 9.0 11.30 12.05
AMED 150320C00010000 C 03/20/15 10.0 10.30 11.05
AMED 150320C00011000 C 03/20/15 11.0 9.35 10.05
AMED 150320C00012000 C 03/20/15 12.0 8.40 9.10
AMED 150320C00013000 C 03/20/15 13.0 7.45 8.25
AMED 150320C00014000 C 03/20/15 14.0 6.60 7.35
AMED 150320C00015000 C 03/20/15 15.0 5.80 6.55
AMED 150320C00016000 C 03/20/15 16.0 5.10 5.70
AMED 150320C00017000 C 03/20/15 17.0 4.40 5.00
AMED 150320C00018000 C 03/20/15 18.0 3.70 4.35
AMED 150320C00019000 C 03/20/15 19.0 3.10 3.75
AMED 150320C00020000 C 03/20/15 20.0 2.57 3.25
AMED 150320C00021000 C 03/20/15 21.0 2.09 2.85
AMED 150320C00022000 C 03/20/15 22.0 1.82 2.20
AMED 150320C00023000 C 03/20/15 23.0 1.45 1.85
AMED 150320C00024000 C 03/20/15 24.0 1.14 1.55
AMED 150320C00025000 C 03/20/15 25.0 0.88 1.30
AMED 150320C00026000 C 03/20/15 26.0 0.66 1.09
AMED 150320C00027000 C 03/20/15 27.0 0.47 0.92
AMED 150320C00028000 C 03/20/15 28.0 0.33 0.78
AMED 150320C00029000 C 03/20/15 29.0 0.20 0.67
AMED 150320C00030000 C 03/20/15 30.0 0.11 0.58
AMED 150320C00031000 C 03/20/15 31.0 0.03 0.51
AMED 150320C00032000 C 03/20/15 32.0 0.00 0.45
AMED 150320P00006000 P 03/20/15 6.0 0.00 0.26
AMED 150320P00008000 P 03/20/15 8.0 0.00 0.27
AMED 150320P00009000 P 03/20/15 9.0 0.00 0.29
AMED 150320P00010000 P 03/20/15 10.0 0.00 0.32
AMED 150320P00011000 P 03/20/15 11.0 0.00 0.37
AMED 150320P00012000 P 03/20/15 12.0 0.00 0.43
AMED 150320P00013000 P 03/20/15 13.0 0.06 0.53
AMED 150320P00014000 P 03/20/15 14.0 0.20 0.66
AMED 150320P00015000 P 03/20/15 15.0 0.38 0.84
AMED 150320P00016000 P 03/20/15 16.0 0.61 1.06
AMED 150320P00017000 P 03/20/15 17.0 0.90 1.34
AMED 150320P00018000 P 03/20/15 18.0 1.25 1.67
AMED 150320P00019000 P 03/20/15 19.0 1.65 2.03
AMED 150320P00020000 P 03/20/15 20.0 2.05 2.50
AMED 150320P00021000 P 03/20/15 21.0 2.50 3.15
AMED 150320P00022000 P 03/20/15 22.0 3.10 3.70
AMED 150320P00023000 P 03/20/15 23.0 3.75 4.30
AMED 150320P00024000 P 03/20/15 24.0 4.45 5.00
AMED 150320P00025000 P 03/20/15 25.0 5.10 5.75
AMED 150320P00026000 P 03/20/15 26.0 5.90 6.70
AMED 150320P00027000 P 03/20/15 27.0 6.70 7.50
AMED 150320P00028000 P 03/20/15 28.0 7.55 8.35
AMED 150320P00029000 P 03/20/15 29.0 8.45 9.25
AMED 150320P00030000 P 03/20/15 30.0 9.35 10.15
AMED 150320P00031000 P 03/20/15 31.0 10.30 11.15
AMED 150320P00032000 P 03/20/15 32.0 11.25 12.10
AMED 160115C00003000 C 01/15/16 3.0 17.00 18.10
AMED 160115C00005000 C 01/15/16 5.0 15.00 16.40
AMED 160115C00008000 C 01/15/16 8.0 12.10 13.65
AMED 160115C00010000 C 01/15/16 10.0 10.30 11.95
AMED 160115C00013000 C 01/15/16 13.0 7.85 9.70
AMED 160115C00015000 C 01/15/16 15.0 6.40 8.30
AMED 160115C00017000 C 01/15/16 17.0 5.15 7.05
AMED 160115C00020000 C 01/15/16 20.0 3.65 5.45
AMED 160115C00022000 C 01/15/16 22.0 2.69 4.55
AMED 160115C00025000 C 01/15/16 25.0 1.56 2.71
AMED 160115C00027000 C 01/15/16 27.0 1.07 2.92
AMED 160115C00030000 C 01/15/16 30.0 0.50 2.24
AMED 160115P00003000 P 01/15/16 3.0 0.00 0.92
AMED 160115P00005000 P 01/15/16 5.0 0.00 0.97
AMED 160115P00008000 P 01/15/16 8.0 0.00 1.18
AMED 160115P00010000 P 01/15/16 10.0 0.07 1.12
AMED 160115P00013000 P 01/15/16 13.0 0.57 1.71
AMED 160115P00015000 P 01/15/16 15.0 1.07 2.00
AMED 160115P00017000 P 01/15/16 17.0 1.74 3.20
AMED 160115P00020000 P 01/15/16 20.0 3.10 4.60
AMED 160115P00022000 P 01/15/16 22.0 4.10 5.75
AMED 160115P00025000 P 01/15/16 25.0 5.85 7.70
AMED 160115P00027000 P 01/15/16 27.0 7.30 9.30
AMED 160115P00030000 P 01/15/16 30.0 9.70 11.60

OPRA data is delayed 15 minutes.