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 (2015-01-30)Premium Content

Ann Inc (ANN)
As of Jan 29 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANN 150220C00026000 C 02/20/15 26.0 7.60 8.90
ANN 150220C00027000 C 02/20/15 27.0 6.70 8.00
ANN 150220C00028000 C 02/20/15 28.0 5.80 6.80
ANN 150220C00029000 C 02/20/15 29.0 4.80 6.00
ANN 150220C00030000 C 02/20/15 30.0 2.60 6.00
ANN 150220C00031000 C 02/20/15 31.0 3.00 3.90
ANN 150220C00032000 C 02/20/15 32.0 2.50 2.75
ANN 150220C00033000 C 02/20/15 33.0 1.75 1.95
ANN 150220C00034000 C 02/20/15 34.0 1.15 1.30
ANN 150220C00035000 C 02/20/15 35.0 0.65 0.85
ANN 150220C00036000 C 02/20/15 36.0 0.35 0.50
ANN 150220C00037000 C 02/20/15 37.0 0.15 0.30
ANN 150220C00038000 C 02/20/15 38.0 0.05 0.15
ANN 150220C00039000 C 02/20/15 39.0 0.00 0.10
ANN 150220C00040000 C 02/20/15 40.0 0.00 0.10
ANN 150220C00041000 C 02/20/15 41.0 0.00 0.05
ANN 150220C00042000 C 02/20/15 42.0 0.00 0.05
ANN 150220C00043000 C 02/20/15 43.0 0.00 0.05
ANN 150220C00044000 C 02/20/15 44.0 0.00 0.05
ANN 150220C00045000 C 02/20/15 45.0 0.00 0.05
ANN 150220C00046000 C 02/20/15 46.0 0.00 0.05
ANN 150220P00026000 P 02/20/15 26.0 0.00 0.05
ANN 150220P00027000 P 02/20/15 27.0 0.00 0.05
ANN 150220P00028000 P 02/20/15 28.0 0.00 0.10
ANN 150220P00029000 P 02/20/15 29.0 0.00 0.10
ANN 150220P00030000 P 02/20/15 30.0 0.05 0.15
ANN 150220P00031000 P 02/20/15 31.0 0.15 0.25
ANN 150220P00032000 P 02/20/15 32.0 0.25 0.40
ANN 150220P00033000 P 02/20/15 33.0 0.50 0.65
ANN 150220P00034000 P 02/20/15 34.0 0.85 1.00
ANN 150220P00035000 P 02/20/15 35.0 1.40 1.55
ANN 150220P00036000 P 02/20/15 36.0 2.05 2.25
ANN 150220P00037000 P 02/20/15 37.0 2.70 3.50
ANN 150220P00038000 P 02/20/15 38.0 3.40 4.40
ANN 150220P00039000 P 02/20/15 39.0 4.30 5.30
ANN 150220P00040000 P 02/20/15 40.0 5.10 6.50
ANN 150220P00041000 P 02/20/15 41.0 6.10 7.40
ANN 150220P00042000 P 02/20/15 42.0 6.10 9.60
ANN 150220P00043000 P 02/20/15 43.0 7.10 10.60
ANN 150220P00044000 P 02/20/15 44.0 8.10 11.60
ANN 150220P00045000 P 02/20/15 45.0 9.00 12.60
ANN 150220P00046000 P 02/20/15 46.0 10.80 12.70
ANN 150320C00019000 C 03/20/15 19.0 14.30 16.20
ANN 150320C00020000 C 03/20/15 20.0 12.40 16.00
ANN 150320C00021000 C 03/20/15 21.0 11.40 15.00
ANN 150320C00023000 C 03/20/15 23.0 9.40 13.00
ANN 150320C00024000 C 03/20/15 24.0 8.50 12.00
ANN 150320C00025000 C 03/20/15 25.0 7.50 11.00
ANN 150320C00026000 C 03/20/15 26.0 6.60 10.00
ANN 150320C00027000 C 03/20/15 27.0 5.60 9.10
ANN 150320C00028000 C 03/20/15 28.0 4.70 8.20
ANN 150320C00029000 C 03/20/15 29.0 4.10 6.10
ANN 150320C00030000 C 03/20/15 30.0 4.30 5.30
ANN 150320C00031000 C 03/20/15 31.0 3.90 4.10
ANN 150320C00032000 C 03/20/15 32.0 3.10 3.40
ANN 150320C00033000 C 03/20/15 33.0 2.45 2.70
ANN 150320C00034000 C 03/20/15 34.0 1.90 2.15
ANN 150320C00035000 C 03/20/15 35.0 1.40 1.65
ANN 150320C00036000 C 03/20/15 36.0 1.05 1.25
ANN 150320C00037000 C 03/20/15 37.0 0.70 0.90
ANN 150320C00038000 C 03/20/15 38.0 0.45 0.65
ANN 150320C00039000 C 03/20/15 39.0 0.30 0.50
ANN 150320C00040000 C 03/20/15 40.0 0.20 0.35
ANN 150320C00041000 C 03/20/15 41.0 0.10 0.25
ANN 150320C00042000 C 03/20/15 42.0 0.05 0.20
ANN 150320C00043000 C 03/20/15 43.0 0.05 0.15
ANN 150320C00044000 C 03/20/15 44.0 0.00 0.10
ANN 150320C00045000 C 03/20/15 45.0 0.00 0.10
ANN 150320C00046000 C 03/20/15 46.0 0.00 0.10
ANN 150320C00047000 C 03/20/15 47.0 0.00 0.10
ANN 150320C00048000 C 03/20/15 48.0 0.00 0.05
ANN 150320C00049000 C 03/20/15 49.0 0.00 0.05
ANN 150320C00050000 C 03/20/15 50.0 0.00 0.05
ANN 150320C00055000 C 03/20/15 55.0 0.00 0.10
ANN 150320P00019000 P 03/20/15 19.0 0.00 0.10
ANN 150320P00020000 P 03/20/15 20.0 0.00 0.10
ANN 150320P00021000 P 03/20/15 21.0 0.00 0.10
ANN 150320P00023000 P 03/20/15 23.0 0.00 0.10
ANN 150320P00024000 P 03/20/15 24.0 0.00 0.10
ANN 150320P00025000 P 03/20/15 25.0 0.00 0.15
ANN 150320P00026000 P 03/20/15 26.0 0.05 0.20
ANN 150320P00027000 P 03/20/15 27.0 0.10 0.25
ANN 150320P00028000 P 03/20/15 28.0 0.20 0.35
ANN 150320P00029000 P 03/20/15 29.0 0.30 0.45
ANN 150320P00030000 P 03/20/15 30.0 0.45 0.65
ANN 150320P00031000 P 03/20/15 31.0 0.65 0.80
ANN 150320P00032000 P 03/20/15 32.0 0.90 1.10
ANN 150320P00033000 P 03/20/15 33.0 1.20 1.45
ANN 150320P00034000 P 03/20/15 34.0 1.65 1.85
ANN 150320P00035000 P 03/20/15 35.0 2.15 2.40
ANN 150320P00036000 P 03/20/15 36.0 2.75 3.00
ANN 150320P00037000 P 03/20/15 37.0 3.40 3.70
ANN 150320P00038000 P 03/20/15 38.0 4.10 4.40
ANN 150320P00039000 P 03/20/15 39.0 4.40 6.00
ANN 150320P00040000 P 03/20/15 40.0 5.60 6.50
ANN 150320P00041000 P 03/20/15 41.0 6.40 7.40
ANN 150320P00042000 P 03/20/15 42.0 7.40 8.50
ANN 150320P00043000 P 03/20/15 43.0 8.20 9.40
ANN 150320P00044000 P 03/20/15 44.0 9.10 10.50
ANN 150320P00045000 P 03/20/15 45.0 10.10 11.50
ANN 150320P00046000 P 03/20/15 46.0 10.10 13.60
ANN 150320P00047000 P 03/20/15 47.0 12.00 13.30
ANN 150320P00048000 P 03/20/15 48.0 12.10 15.60
ANN 150320P00049000 P 03/20/15 49.0 13.10 16.60
ANN 150320P00050000 P 03/20/15 50.0 14.00 17.40
ANN 150320P00055000 P 03/20/15 55.0 19.80 21.70
ANN 150619C00020000 C 06/19/15 20.0 13.80 15.40
ANN 150619C00021000 C 06/19/15 21.0 11.60 15.10
ANN 150619C00022000 C 06/19/15 22.0 10.60 14.10
ANN 150619C00023000 C 06/19/15 23.0 9.80 13.20
ANN 150619C00024000 C 06/19/15 24.0 8.90 11.70
ANN 150619C00025000 C 06/19/15 25.0 7.90 11.30
ANN 150619C00026000 C 06/19/15 26.0 8.30 9.30
ANN 150619C00027000 C 06/19/15 27.0 7.50 8.40
ANN 150619C00028000 C 06/19/15 28.0 6.70 7.60
ANN 150619C00029000 C 06/19/15 29.0 6.20 6.60
ANN 150619C00030000 C 06/19/15 30.0 5.50 5.80
ANN 150619C00031000 C 06/19/15 31.0 4.80 5.10
ANN 150619C00032000 C 06/19/15 32.0 4.10 4.40
ANN 150619C00033000 C 06/19/15 33.0 3.50 3.80
ANN 150619C00034000 C 06/19/15 34.0 3.00 3.30
ANN 150619C00035000 C 06/19/15 35.0 2.50 2.75
ANN 150619C00036000 C 06/19/15 36.0 2.05 2.35
ANN 150619C00037000 C 06/19/15 37.0 1.65 1.95
ANN 150619C00038000 C 06/19/15 38.0 1.35 1.60
ANN 150619C00039000 C 06/19/15 39.0 1.05 1.30
ANN 150619C00040000 C 06/19/15 40.0 0.80 1.10
ANN 150619C00041000 C 06/19/15 41.0 0.65 0.90
ANN 150619C00042000 C 06/19/15 42.0 0.50 0.75
ANN 150619C00043000 C 06/19/15 43.0 0.35 0.60
ANN 150619C00044000 C 06/19/15 44.0 0.25 0.50
ANN 150619C00045000 C 06/19/15 45.0 0.20 0.40
ANN 150619C00046000 C 06/19/15 46.0 0.15 0.30
ANN 150619C00047000 C 06/19/15 47.0 0.10 0.25
ANN 150619C00048000 C 06/19/15 48.0 0.05 0.20
ANN 150619C00049000 C 06/19/15 49.0 0.05 0.15
ANN 150619C00050000 C 06/19/15 50.0 0.05 0.15
ANN 150619P00020000 P 06/19/15 20.0 0.05 0.15
ANN 150619P00021000 P 06/19/15 21.0 0.10 0.20
ANN 150619P00022000 P 06/19/15 22.0 0.10 0.25
ANN 150619P00023000 P 06/19/15 23.0 0.15 0.35
ANN 150619P00024000 P 06/19/15 24.0 0.20 0.45
ANN 150619P00025000 P 06/19/15 25.0 0.30 0.50
ANN 150619P00026000 P 06/19/15 26.0 0.40 0.65
ANN 150619P00027000 P 06/19/15 27.0 0.55 0.80
ANN 150619P00028000 P 06/19/15 28.0 0.75 1.00
ANN 150619P00029000 P 06/19/15 29.0 0.95 1.20
ANN 150619P00030000 P 06/19/15 30.0 1.25 1.45
ANN 150619P00031000 P 06/19/15 31.0 1.50 1.75
ANN 150619P00032000 P 06/19/15 32.0 1.85 2.10
ANN 150619P00033000 P 06/19/15 33.0 2.25 2.50
ANN 150619P00034000 P 06/19/15 34.0 2.70 2.95
ANN 150619P00035000 P 06/19/15 35.0 3.20 3.50
ANN 150619P00036000 P 06/19/15 36.0 3.80 4.00
ANN 150619P00037000 P 06/19/15 37.0 4.40 4.70
ANN 150619P00038000 P 06/19/15 38.0 5.00 5.30
ANN 150619P00039000 P 06/19/15 39.0 5.70 6.10
ANN 150619P00040000 P 06/19/15 40.0 6.40 6.80
ANN 150619P00041000 P 06/19/15 41.0 7.30 7.60
ANN 150619P00042000 P 06/19/15 42.0 6.60 9.10
ANN 150619P00043000 P 06/19/15 43.0 8.60 10.00
ANN 150619P00044000 P 06/19/15 44.0 9.50 10.90
ANN 150619P00045000 P 06/19/15 45.0 9.50 13.00
ANN 150619P00046000 P 06/19/15 46.0 10.40 13.80
ANN 150619P00047000 P 06/19/15 47.0 11.40 14.80
ANN 150619P00048000 P 06/19/15 48.0 12.30 15.70
ANN 150619P00049000 P 06/19/15 49.0 13.20 16.70
ANN 150619P00050000 P 06/19/15 50.0 14.90 16.40
ANN 150918C00020000 C 09/18/15 20.0 13.60 15.60
ANN 150918C00021000 C 09/18/15 21.0 11.80 15.30
ANN 150918C00022000 C 09/18/15 22.0 10.90 14.30
ANN 150918C00023000 C 09/18/15 23.0 10.00 13.40
ANN 150918C00024000 C 09/18/15 24.0 10.40 11.80
ANN 150918C00025000 C 09/18/15 25.0 9.40 10.60
ANN 150918C00026000 C 09/18/15 26.0 8.60 9.80
ANN 150918C00027000 C 09/18/15 27.0 7.80 8.90
ANN 150918C00028000 C 09/18/15 28.0 7.60 7.90
ANN 150918C00029000 C 09/18/15 29.0 6.80 7.20
ANN 150918C00030000 C 09/18/15 30.0 6.10 6.50
ANN 150918C00031000 C 09/18/15 31.0 5.50 5.80
ANN 150918C00032000 C 09/18/15 32.0 4.90 5.20
ANN 150918C00033000 C 09/18/15 33.0 4.30 4.60
ANN 150918C00034000 C 09/18/15 34.0 3.80 4.10
ANN 150918C00035000 C 09/18/15 35.0 3.30 3.60
ANN 150918C00036000 C 09/18/15 36.0 2.80 3.10
ANN 150918C00037000 C 09/18/15 37.0 2.40 2.70
ANN 150918C00038000 C 09/18/15 38.0 2.05 2.35
ANN 150918C00039000 C 09/18/15 39.0 1.70 2.05
ANN 150918C00040000 C 09/18/15 40.0 1.45 1.75
ANN 150918C00041000 C 09/18/15 41.0 1.20 1.50
ANN 150918C00042000 C 09/18/15 42.0 1.00 1.30
ANN 150918C00043000 C 09/18/15 43.0 0.80 1.10
ANN 150918C00044000 C 09/18/15 44.0 0.65 0.95
ANN 150918C00045000 C 09/18/15 45.0 0.55 0.80
ANN 150918C00046000 C 09/18/15 46.0 0.40 0.70
ANN 150918C00047000 C 09/18/15 47.0 0.35 0.60
ANN 150918C00048000 C 09/18/15 48.0 0.25 0.50
ANN 150918C00049000 C 09/18/15 49.0 0.20 0.45
ANN 150918C00050000 C 09/18/15 50.0 0.15 0.35
ANN 150918P00020000 P 09/18/15 20.0 0.15 0.35
ANN 150918P00021000 P 09/18/15 21.0 0.20 0.45
ANN 150918P00022000 P 09/18/15 22.0 0.30 0.50
ANN 150918P00023000 P 09/18/15 23.0 0.40 0.65
ANN 150918P00024000 P 09/18/15 24.0 0.50 0.75
ANN 150918P00025000 P 09/18/15 25.0 0.65 0.90
ANN 150918P00026000 P 09/18/15 26.0 0.80 1.10
ANN 150918P00027000 P 09/18/15 27.0 1.00 1.30
ANN 150918P00028000 P 09/18/15 28.0 1.25 1.55
ANN 150918P00029000 P 09/18/15 29.0 1.50 1.80
ANN 150918P00030000 P 09/18/15 30.0 1.80 2.10
ANN 150918P00031000 P 09/18/15 31.0 2.15 2.45
ANN 150918P00032000 P 09/18/15 32.0 2.55 2.85
ANN 150918P00033000 P 09/18/15 33.0 2.95 3.20
ANN 150918P00034000 P 09/18/15 34.0 3.40 3.70
ANN 150918P00035000 P 09/18/15 35.0 3.90 4.20
ANN 150918P00036000 P 09/18/15 36.0 4.50 4.80
ANN 150918P00037000 P 09/18/15 37.0 5.10 5.40
ANN 150918P00038000 P 09/18/15 38.0 5.70 6.00
ANN 150918P00039000 P 09/18/15 39.0 6.40 6.70
ANN 150918P00040000 P 09/18/15 40.0 7.10 7.40
ANN 150918P00041000 P 09/18/15 41.0 7.80 8.20
ANN 150918P00042000 P 09/18/15 42.0 8.60 9.00
ANN 150918P00043000 P 09/18/15 43.0 9.40 9.80
ANN 150918P00044000 P 09/18/15 44.0 10.00 11.60
ANN 150918P00045000 P 09/18/15 45.0 10.60 11.90
ANN 150918P00046000 P 09/18/15 46.0 11.50 12.80
ANN 150918P00047000 P 09/18/15 47.0 12.40 13.70
ANN 150918P00048000 P 09/18/15 48.0 12.40 16.00
ANN 150918P00049000 P 09/18/15 49.0 13.40 16.90
ANN 150918P00050000 P 09/18/15 50.0 15.20 16.50
ANN 160115C00018000 C 01/15/16 18.0 15.30 18.30
ANN 160115C00020000 C 01/15/16 20.0 12.50 16.50
ANN 160115C00023000 C 01/15/16 23.0 10.90 13.90
ANN 160115C00025000 C 01/15/16 25.0 9.80 11.50
ANN 160115C00028000 C 01/15/16 28.0 8.20 8.60
ANN 160115C00030000 C 01/15/16 30.0 6.80 7.20
ANN 160115C00033000 C 01/15/16 33.0 5.00 5.40
ANN 160115C00035000 C 01/15/16 35.0 4.00 4.30
ANN 160115C00037000 C 01/15/16 37.0 3.10 3.50
ANN 160115C00040000 C 01/15/16 40.0 2.05 2.45
ANN 160115C00042000 C 01/15/16 42.0 1.55 1.90
ANN 160115C00045000 C 01/15/16 45.0 0.95 1.30
ANN 160115C00047000 C 01/15/16 47.0 0.70 1.00
ANN 160115C00050000 C 01/15/16 50.0 0.40 0.70
ANN 160115C00055000 C 01/15/16 55.0 0.15 0.35
ANN 160115C00060000 C 01/15/16 60.0 0.05 0.20
ANN 160115P00018000 P 01/15/16 18.0 0.20 0.40
ANN 160115P00020000 P 01/15/16 20.0 0.35 0.55
ANN 160115P00023000 P 01/15/16 23.0 0.70 0.95
ANN 160115P00025000 P 01/15/16 25.0 1.00 1.30
ANN 160115P00028000 P 01/15/16 28.0 1.75 2.05
ANN 160115P00030000 P 01/15/16 30.0 2.35 2.70
ANN 160115P00033000 P 01/15/16 33.0 3.50 3.90
ANN 160115P00035000 P 01/15/16 35.0 4.50 4.90
ANN 160115P00037000 P 01/15/16 37.0 5.60 6.00
ANN 160115P00040000 P 01/15/16 40.0 7.60 8.00
ANN 160115P00042000 P 01/15/16 42.0 9.10 9.40
ANN 160115P00045000 P 01/15/16 45.0 11.40 11.90
ANN 160115P00047000 P 01/15/16 47.0 11.80 14.80
ANN 160115P00050000 P 01/15/16 50.0 14.50 17.50
ANN 160115P00055000 P 01/15/16 55.0 19.30 21.60
ANN 160115P00060000 P 01/15/16 60.0 23.80 27.40
ANN 170120C00018000 C 01/20/17 18.0 16.10 19.10
ANN 170120C00020000 C 01/20/17 20.0 13.20 17.40
ANN 170120C00023000 C 01/20/17 23.0 12.00 15.00
ANN 170120C00025000 C 01/20/17 25.0 10.60 13.60
ANN 170120C00028000 C 01/20/17 28.0 9.70 10.20
ANN 170120C00030000 C 01/20/17 30.0 8.50 8.90
ANN 170120C00033000 C 01/20/17 33.0 6.80 7.30
ANN 170120C00035000 C 01/20/17 35.0 5.50 6.30
ANN 170120C00037000 C 01/20/17 37.0 5.00 5.40
ANN 170120C00040000 C 01/20/17 40.0 3.80 4.30
ANN 170120C00042000 C 01/20/17 42.0 3.20 3.70
ANN 170120C00045000 C 01/20/17 45.0 2.40 2.90
ANN 170120C00047000 C 01/20/17 47.0 1.95 2.45
ANN 170120C00050000 C 01/20/17 50.0 1.45 1.95
ANN 170120C00055000 C 01/20/17 55.0 0.85 1.30
ANN 170120P00018000 P 01/20/17 18.0 0.60 0.85
ANN 170120P00020000 P 01/20/17 20.0 0.85 1.20
ANN 170120P00023000 P 01/20/17 23.0 1.45 1.80
ANN 170120P00025000 P 01/20/17 25.0 1.95 2.30
ANN 170120P00028000 P 01/20/17 28.0 2.85 3.20
ANN 170120P00030000 P 01/20/17 30.0 3.60 4.00
ANN 170120P00033000 P 01/20/17 33.0 4.90 5.30
ANN 170120P00035000 P 01/20/17 35.0 6.00 6.30
ANN 170120P00037000 P 01/20/17 37.0 7.10 7.50
ANN 170120P00040000 P 01/20/17 40.0 9.00 9.40
ANN 170120P00042000 P 01/20/17 42.0 10.30 10.80
ANN 170120P00045000 P 01/20/17 45.0 12.50 13.00
ANN 170120P00047000 P 01/20/17 47.0 14.10 14.60
ANN 170120P00050000 P 01/20/17 50.0 16.60 17.10
ANN 170120P00055000 P 01/20/17 55.0 19.70 22.70

OPRA data is delayed 15 minutes.