Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-31)Premium Content

Ann Inc (ANN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANN 140419C00026000 C 04/19/14 26.0 11.90 15.90
ANN 140419C00027000 C 04/19/14 27.0 10.90 14.90
ANN 140419C00028000 C 04/19/14 28.0 10.90 12.30
ANN 140419C00029000 C 04/19/14 29.0 10.00 11.30
ANN 140419C00030000 C 04/19/14 30.0 7.90 11.90
ANN 140419C00031000 C 04/19/14 31.0 6.90 10.90
ANN 140419C00032000 C 04/19/14 32.0 5.90 9.90
ANN 140419C00033000 C 04/19/14 33.0 6.30 7.40
ANN 140419C00034000 C 04/19/14 34.0 3.90 7.80
ANN 140419C00035000 C 04/19/14 35.0 4.30 5.50
ANN 140419C00036000 C 04/19/14 36.0 3.30 4.20
ANN 140419C00037000 C 04/19/14 37.0 2.25 3.30
ANN 140419C00038000 C 04/19/14 38.0 1.30 2.35
ANN 140419C00039000 C 04/19/14 39.0 0.40 1.20
ANN 140419C00040000 C 04/19/14 40.0 0.00 0.05
ANN 140419C00041000 C 04/19/14 41.0 0.00 0.05
ANN 140419C00042000 C 04/19/14 42.0 0.00 0.05
ANN 140419C00043000 C 04/19/14 43.0 0.00 0.05
ANN 140419C00044000 C 04/19/14 44.0 0.00 0.05
ANN 140419C00045000 C 04/19/14 45.0 0.00 0.05
ANN 140419C00046000 C 04/19/14 46.0 0.00 0.05
ANN 140419C00047000 C 04/19/14 47.0 0.00 0.05
ANN 140419C00048000 C 04/19/14 48.0 0.00 0.05
ANN 140419C00049000 C 04/19/14 49.0 0.00 0.05
ANN 140419P00026000 P 04/19/14 26.0 0.00 0.05
ANN 140419P00027000 P 04/19/14 27.0 0.00 0.05
ANN 140419P00028000 P 04/19/14 28.0 0.00 0.05
ANN 140419P00029000 P 04/19/14 29.0 0.00 0.05
ANN 140419P00030000 P 04/19/14 30.0 0.00 0.05
ANN 140419P00031000 P 04/19/14 31.0 0.00 0.05
ANN 140419P00032000 P 04/19/14 32.0 0.00 0.05
ANN 140419P00033000 P 04/19/14 33.0 0.00 0.05
ANN 140419P00034000 P 04/19/14 34.0 0.00 0.05
ANN 140419P00035000 P 04/19/14 35.0 0.00 0.05
ANN 140419P00036000 P 04/19/14 36.0 0.00 0.05
ANN 140419P00037000 P 04/19/14 37.0 0.00 0.05
ANN 140419P00038000 P 04/19/14 38.0 0.00 0.05
ANN 140419P00039000 P 04/19/14 39.0 0.00 0.05
ANN 140419P00040000 P 04/19/14 40.0 0.00 0.10
ANN 140419P00041000 P 04/19/14 41.0 0.30 1.35
ANN 140419P00042000 P 04/19/14 42.0 1.85 2.25
ANN 140419P00043000 P 04/19/14 43.0 2.80 3.40
ANN 140419P00044000 P 04/19/14 44.0 3.50 4.50
ANN 140419P00045000 P 04/19/14 45.0 3.60 6.40
ANN 140419P00046000 P 04/19/14 46.0 5.30 6.50
ANN 140419P00047000 P 04/19/14 47.0 6.30 7.50
ANN 140419P00048000 P 04/19/14 48.0 6.10 8.50
ANN 140419P00049000 P 04/19/14 49.0 7.10 9.50
ANN 140517C00029000 C 05/17/14 29.0 10.20 12.70
ANN 140517C00030000 C 05/17/14 30.0 8.90 11.30
ANN 140517C00031000 C 05/17/14 31.0 7.90 10.80
ANN 140517C00032000 C 05/17/14 32.0 6.90 9.80
ANN 140517C00033000 C 05/17/14 33.0 5.90 7.70
ANN 140517C00034000 C 05/17/14 34.0 5.10 6.70
ANN 140517C00035000 C 05/17/14 35.0 3.60 5.70
ANN 140517C00036000 C 05/17/14 36.0 2.90 4.70
ANN 140517C00037000 C 05/17/14 37.0 3.10 3.80
ANN 140517C00038000 C 05/17/14 38.0 2.40 2.90
ANN 140517C00039000 C 05/17/14 39.0 1.95 2.15
ANN 140517C00040000 C 05/17/14 40.0 1.35 1.55
ANN 140517C00041000 C 05/17/14 41.0 0.90 1.05
ANN 140517C00042000 C 05/17/14 42.0 0.55 0.70
ANN 140517C00043000 C 05/17/14 43.0 0.30 0.45
ANN 140517C00044000 C 05/17/14 44.0 0.15 0.30
ANN 140517C00045000 C 05/17/14 45.0 0.10 0.25
ANN 140517C00046000 C 05/17/14 46.0 0.00 0.25
ANN 140517C00047000 C 05/17/14 47.0 0.00 0.20
ANN 140517C00048000 C 05/17/14 48.0 0.05 0.15
ANN 140517C00049000 C 05/17/14 49.0 0.00 0.10
ANN 140517P00029000 P 05/17/14 29.0 0.00 0.05
ANN 140517P00030000 P 05/17/14 30.0 0.00 0.10
ANN 140517P00031000 P 05/17/14 31.0 0.00 0.15
ANN 140517P00032000 P 05/17/14 32.0 0.00 0.20
ANN 140517P00033000 P 05/17/14 33.0 0.00 0.25
ANN 140517P00034000 P 05/17/14 34.0 0.00 0.30
ANN 140517P00035000 P 05/17/14 35.0 0.00 0.35
ANN 140517P00036000 P 05/17/14 36.0 0.20 0.35
ANN 140517P00037000 P 05/17/14 37.0 0.40 0.45
ANN 140517P00038000 P 05/17/14 38.0 0.60 0.75
ANN 140517P00039000 P 05/17/14 39.0 0.90 1.10
ANN 140517P00040000 P 05/17/14 40.0 1.35 1.55
ANN 140517P00041000 P 05/17/14 41.0 1.85 2.05
ANN 140517P00042000 P 05/17/14 42.0 2.50 2.70
ANN 140517P00043000 P 05/17/14 43.0 3.20 3.50
ANN 140517P00044000 P 05/17/14 44.0 3.30 4.90
ANN 140517P00045000 P 05/17/14 45.0 4.00 5.90
ANN 140517P00046000 P 05/17/14 46.0 4.90 6.90
ANN 140517P00047000 P 05/17/14 47.0 5.70 8.20
ANN 140517P00048000 P 05/17/14 48.0 6.30 9.90
ANN 140517P00049000 P 05/17/14 49.0 7.20 10.20
ANN 140621C00018000 C 06/21/14 18.0 20.10 23.80
ANN 140621C00019000 C 06/21/14 19.0 19.60 22.10
ANN 140621C00020000 C 06/21/14 20.0 18.70 21.10
ANN 140621C00021000 C 06/21/14 21.0 18.20 19.90
ANN 140621C00023000 C 06/21/14 23.0 16.20 17.60
ANN 140621C00024000 C 06/21/14 24.0 15.20 16.60
ANN 140621C00025000 C 06/21/14 25.0 14.20 15.80
ANN 140621C00026000 C 06/21/14 26.0 13.20 14.80
ANN 140621C00027000 C 06/21/14 27.0 12.30 13.70
ANN 140621C00028000 C 06/21/14 28.0 11.20 12.90
ANN 140621C00029000 C 06/21/14 29.0 10.30 12.00
ANN 140621C00030000 C 06/21/14 30.0 8.30 10.70
ANN 140621C00031000 C 06/21/14 31.0 8.40 9.70
ANN 140621C00032000 C 06/21/14 32.0 7.50 8.80
ANN 140621C00033000 C 06/21/14 33.0 6.60 7.90
ANN 140621C00034000 C 06/21/14 34.0 5.80 6.90
ANN 140621C00035000 C 06/21/14 35.0 5.00 6.10
ANN 140621C00036000 C 06/21/14 36.0 4.30 5.40
ANN 140621C00037000 C 06/21/14 37.0 3.50 4.50
ANN 140621C00038000 C 06/21/14 38.0 3.20 3.50
ANN 140621C00039000 C 06/21/14 39.0 2.70 2.90
ANN 140621C00040000 C 06/21/14 40.0 2.15 2.30
ANN 140621C00041000 C 06/21/14 41.0 1.65 1.85
ANN 140621C00042000 C 06/21/14 42.0 1.30 1.45
ANN 140621C00043000 C 06/21/14 43.0 0.95 1.15
ANN 140621C00044000 C 06/21/14 44.0 0.70 0.90
ANN 140621C00045000 C 06/21/14 45.0 0.55 0.70
ANN 140621C00046000 C 06/21/14 46.0 0.40 0.55
ANN 140621C00047000 C 06/21/14 47.0 0.25 0.45
ANN 140621C00048000 C 06/21/14 48.0 0.15 0.35
ANN 140621C00049000 C 06/21/14 49.0 0.05 0.30
ANN 140621C00050000 C 06/21/14 50.0 0.00 0.25
ANN 140621P00018000 P 06/21/14 18.0 0.00 0.05
ANN 140621P00019000 P 06/21/14 19.0 0.00 0.05
ANN 140621P00020000 P 06/21/14 20.0 0.00 0.05
ANN 140621P00021000 P 06/21/14 21.0 0.00 0.10
ANN 140621P00023000 P 06/21/14 23.0 0.00 0.10
ANN 140621P00024000 P 06/21/14 24.0 0.00 0.10
ANN 140621P00025000 P 06/21/14 25.0 0.00 0.10
ANN 140621P00026000 P 06/21/14 26.0 0.00 0.15
ANN 140621P00027000 P 06/21/14 27.0 0.00 0.25
ANN 140621P00028000 P 06/21/14 28.0 0.00 0.25
ANN 140621P00029000 P 06/21/14 29.0 0.00 0.25
ANN 140621P00030000 P 06/21/14 30.0 0.05 0.30
ANN 140621P00031000 P 06/21/14 31.0 0.10 0.35
ANN 140621P00032000 P 06/21/14 32.0 0.15 0.40
ANN 140621P00033000 P 06/21/14 33.0 0.15 0.55
ANN 140621P00034000 P 06/21/14 34.0 0.35 0.50
ANN 140621P00035000 P 06/21/14 35.0 0.50 0.70
ANN 140621P00036000 P 06/21/14 36.0 0.70 0.90
ANN 140621P00037000 P 06/21/14 37.0 0.95 1.15
ANN 140621P00038000 P 06/21/14 38.0 1.30 1.50
ANN 140621P00039000 P 06/21/14 39.0 1.70 1.85
ANN 140621P00040000 P 06/21/14 40.0 2.15 2.30
ANN 140621P00041000 P 06/21/14 41.0 2.65 2.80
ANN 140621P00042000 P 06/21/14 42.0 3.20 3.50
ANN 140621P00043000 P 06/21/14 43.0 3.90 4.20
ANN 140621P00044000 P 06/21/14 44.0 4.40 5.10
ANN 140621P00045000 P 06/21/14 45.0 5.20 6.30
ANN 140621P00046000 P 06/21/14 46.0 6.00 7.00
ANN 140621P00047000 P 06/21/14 47.0 6.80 8.00
ANN 140621P00048000 P 06/21/14 48.0 6.60 9.80
ANN 140621P00049000 P 06/21/14 49.0 8.20 10.30
ANN 140621P00050000 P 06/21/14 50.0 8.50 11.90
ANN 140920C00020000 C 09/20/14 20.0 18.30 21.80
ANN 140920C00021000 C 09/20/14 21.0 17.20 20.80
ANN 140920C00023000 C 09/20/14 23.0 15.30 18.80
ANN 140920C00024000 C 09/20/14 24.0 14.40 17.90
ANN 140920C00025000 C 09/20/14 25.0 13.40 16.90
ANN 140920C00026000 C 09/20/14 26.0 13.30 15.30
ANN 140920C00027000 C 09/20/14 27.0 12.30 14.30
ANN 140920C00028000 C 09/20/14 28.0 11.50 13.50
ANN 140920C00029000 C 09/20/14 29.0 9.70 12.00
ANN 140920C00030000 C 09/20/14 30.0 8.60 11.10
ANN 140920C00031000 C 09/20/14 31.0 7.90 10.40
ANN 140920C00032000 C 09/20/14 32.0 7.50 10.10
ANN 140920C00033000 C 09/20/14 33.0 7.30 8.50
ANN 140920C00034000 C 09/20/14 34.0 6.50 8.60
ANN 140920C00035000 C 09/20/14 35.0 5.80 6.90
ANN 140920C00036000 C 09/20/14 36.0 5.10 6.20
ANN 140920C00037000 C 09/20/14 37.0 4.80 5.50
ANN 140920C00038000 C 09/20/14 38.0 4.20 4.60
ANN 140920C00039000 C 09/20/14 39.0 3.70 4.00
ANN 140920C00040000 C 09/20/14 40.0 3.10 3.50
ANN 140920C00041000 C 09/20/14 41.0 2.75 2.95
ANN 140920C00042000 C 09/20/14 42.0 2.30 2.55
ANN 140920C00043000 C 09/20/14 43.0 1.95 2.20
ANN 140920C00044000 C 09/20/14 44.0 1.60 1.85
ANN 140920C00045000 C 09/20/14 45.0 1.35 1.55
ANN 140920C00046000 C 09/20/14 46.0 1.10 1.35
ANN 140920C00047000 C 09/20/14 47.0 0.95 1.15
ANN 140920C00048000 C 09/20/14 48.0 0.75 0.95
ANN 140920C00049000 C 09/20/14 49.0 0.60 0.85
ANN 140920C00050000 C 09/20/14 50.0 0.50 0.70
ANN 140920C00055000 C 09/20/14 55.0 0.00 0.50
ANN 140920P00020000 P 09/20/14 20.0 0.00 0.10
ANN 140920P00021000 P 09/20/14 21.0 0.00 0.15
ANN 140920P00023000 P 09/20/14 23.0 0.00 0.25
ANN 140920P00024000 P 09/20/14 24.0 0.05 0.25
ANN 140920P00025000 P 09/20/14 25.0 0.00 0.30
ANN 140920P00026000 P 09/20/14 26.0 0.05 0.30
ANN 140920P00027000 P 09/20/14 27.0 0.10 0.35
ANN 140920P00028000 P 09/20/14 28.0 0.20 0.45
ANN 140920P00029000 P 09/20/14 29.0 0.25 0.50
ANN 140920P00030000 P 09/20/14 30.0 0.35 0.65
ANN 140920P00031000 P 09/20/14 31.0 0.45 0.70
ANN 140920P00032000 P 09/20/14 32.0 0.55 0.85
ANN 140920P00033000 P 09/20/14 33.0 0.75 1.00
ANN 140920P00034000 P 09/20/14 34.0 1.00 1.20
ANN 140920P00035000 P 09/20/14 35.0 1.25 1.45
ANN 140920P00036000 P 09/20/14 36.0 1.55 1.75
ANN 140920P00037000 P 09/20/14 37.0 1.85 2.10
ANN 140920P00038000 P 09/20/14 38.0 2.25 2.45
ANN 140920P00039000 P 09/20/14 39.0 2.70 2.90
ANN 140920P00040000 P 09/20/14 40.0 3.10 3.40
ANN 140920P00041000 P 09/20/14 41.0 3.70 4.00
ANN 140920P00042000 P 09/20/14 42.0 4.20 4.50
ANN 140920P00043000 P 09/20/14 43.0 4.80 5.20
ANN 140920P00044000 P 09/20/14 44.0 5.50 5.80
ANN 140920P00045000 P 09/20/14 45.0 6.20 6.60
ANN 140920P00046000 P 09/20/14 46.0 6.70 7.90
ANN 140920P00047000 P 09/20/14 47.0 7.50 8.70
ANN 140920P00048000 P 09/20/14 48.0 8.40 9.50
ANN 140920P00049000 P 09/20/14 49.0 9.00 10.30
ANN 140920P00050000 P 09/20/14 50.0 9.40 11.20
ANN 140920P00055000 P 09/20/14 55.0 14.10 16.00
ANN 150117C00015000 C 01/17/15 15.0 24.60 25.50
ANN 150117C00018000 C 01/17/15 18.0 21.70 23.20
ANN 150117C00020000 C 01/17/15 20.0 19.70 21.10
ANN 150117C00023000 C 01/17/15 23.0 16.40 18.10
ANN 150117C00025000 C 01/17/15 25.0 14.60 16.30
ANN 150117C00028000 C 01/17/15 28.0 12.00 13.70
ANN 150117C00030000 C 01/17/15 30.0 10.30 11.90
ANN 150117C00032000 C 01/17/15 32.0 8.70 9.90
ANN 150117C00035000 C 01/17/15 35.0 6.70 8.00
ANN 150117C00037000 C 01/17/15 37.0 5.70 6.20
ANN 150117C00040000 C 01/17/15 40.0 4.10 4.60
ANN 150117C00042000 C 01/17/15 42.0 3.20 3.80
ANN 150117C00045000 C 01/17/15 45.0 2.20 2.70
ANN 150117C00047000 C 01/17/15 47.0 1.70 2.00
ANN 150117C00050000 C 01/17/15 50.0 1.05 1.35
ANN 150117C00055000 C 01/17/15 55.0 0.45 0.75
ANN 150117C00060000 C 01/17/15 60.0 0.05 0.50
ANN 150117P00015000 P 01/17/15 15.0 0.00 0.10
ANN 150117P00018000 P 01/17/15 18.0 0.00 0.15
ANN 150117P00020000 P 01/17/15 20.0 0.05 0.30
ANN 150117P00023000 P 01/17/15 23.0 0.05 0.50
ANN 150117P00025000 P 01/17/15 25.0 0.10 0.60
ANN 150117P00028000 P 01/17/15 28.0 0.45 0.95
ANN 150117P00030000 P 01/17/15 30.0 0.75 1.10
ANN 150117P00032000 P 01/17/15 32.0 1.20 1.55
ANN 150117P00035000 P 01/17/15 35.0 2.05 2.40
ANN 150117P00037000 P 01/17/15 37.0 2.75 3.10
ANN 150117P00040000 P 01/17/15 40.0 4.10 4.50
ANN 150117P00042000 P 01/17/15 42.0 5.20 5.50
ANN 150117P00045000 P 01/17/15 45.0 7.10 7.50
ANN 150117P00047000 P 01/17/15 47.0 8.50 9.10
ANN 150117P00050000 P 01/17/15 50.0 10.60 11.80
ANN 150117P00055000 P 01/17/15 55.0 14.90 16.20
ANN 150117P00060000 P 01/17/15 60.0 19.30 21.00
ANN 160115C00018000 C 01/15/16 18.0 21.60 23.20
ANN 160115C00020000 C 01/15/16 20.0 19.80 21.40
ANN 160115C00023000 C 01/15/16 23.0 17.20 19.10
ANN 160115C00025000 C 01/15/16 25.0 15.40 17.40
ANN 160115C00028000 C 01/15/16 28.0 13.10 15.10
ANN 160115C00030000 C 01/15/16 30.0 11.90 13.70
ANN 160115C00033000 C 01/15/16 33.0 9.80 11.60
ANN 160115C00035000 C 01/15/16 35.0 8.60 10.20
ANN 160115C00037000 C 01/15/16 37.0 7.50 9.10
ANN 160115C00040000 C 01/15/16 40.0 6.10 7.60
ANN 160115C00042000 C 01/15/16 42.0 5.20 6.70
ANN 160115C00045000 C 01/15/16 45.0 3.90 5.40
ANN 160115C00047000 C 01/15/16 47.0 3.50 4.80
ANN 160115C00050000 C 01/15/16 50.0 2.75 3.80
ANN 160115C00055000 C 01/15/16 55.0 1.50 2.80
ANN 160115C00060000 C 01/15/16 60.0 0.70 1.80
ANN 160115P00018000 P 01/15/16 18.0 0.15 0.65
ANN 160115P00020000 P 01/15/16 20.0 0.35 0.85
ANN 160115P00023000 P 01/15/16 23.0 0.50 1.30
ANN 160115P00025000 P 01/15/16 25.0 0.80 1.65
ANN 160115P00028000 P 01/15/16 28.0 1.50 2.40
ANN 160115P00030000 P 01/15/16 30.0 1.85 2.95
ANN 160115P00033000 P 01/15/16 33.0 3.10 3.90
ANN 160115P00035000 P 01/15/16 35.0 3.90 4.80
ANN 160115P00037000 P 01/15/16 37.0 4.40 5.90
ANN 160115P00040000 P 01/15/16 40.0 5.90 7.10
ANN 160115P00042000 P 01/15/16 42.0 7.00 8.70
ANN 160115P00045000 P 01/15/16 45.0 8.70 10.10
ANN 160115P00047000 P 01/15/16 47.0 10.10 11.70
ANN 160115P00050000 P 01/15/16 50.0 12.20 13.80
ANN 160115P00055000 P 01/15/16 55.0 16.00 17.80
ANN 160115P00060000 P 01/15/16 60.0 20.60 22.10

OPRA data is delayed 15 minutes.