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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANN 150515C00028000 C 05/15/15 28.0 9.60 11.00
ANN 150515C00029000 C 05/15/15 29.0 8.60 9.90
ANN 150515C00030000 C 05/15/15 30.0 7.70 8.60
ANN 150515C00031000 C 05/15/15 31.0 6.60 7.70
ANN 150515C00032000 C 05/15/15 32.0 5.90 6.70
ANN 150515C00033000 C 05/15/15 33.0 4.70 5.70
ANN 150515C00034000 C 05/15/15 34.0 3.80 4.80
ANN 150515C00035000 C 05/15/15 35.0 3.00 4.00
ANN 150515C00036000 C 05/15/15 36.0 2.45 3.00
ANN 150515C00037000 C 05/15/15 37.0 1.75 2.80
ANN 150515C00038000 C 05/15/15 38.0 1.25 2.05
ANN 150515C00039000 C 05/15/15 39.0 0.80 1.50
ANN 150515C00040000 C 05/15/15 40.0 0.60 0.75
ANN 150515C00041000 C 05/15/15 41.0 0.30 0.80
ANN 150515C00042000 C 05/15/15 42.0 0.15 0.60
ANN 150515C00043000 C 05/15/15 43.0 0.05 0.50
ANN 150515C00044000 C 05/15/15 44.0 0.00 0.50
ANN 150515C00045000 C 05/15/15 45.0 0.00 0.50
ANN 150515C00046000 C 05/15/15 46.0 0.00 0.50
ANN 150515C00047000 C 05/15/15 47.0 0.00 0.45
ANN 150515C00048000 C 05/15/15 48.0 0.00 0.45
ANN 150515C00049000 C 05/15/15 49.0 0.00 0.40
ANN 150515C00050000 C 05/15/15 50.0 0.00 0.50
ANN 150515C00055000 C 05/15/15 55.0 0.00 0.30
ANN 150515P00028000 P 05/15/15 28.0 0.00 0.40
ANN 150515P00029000 P 05/15/15 29.0 0.00 0.30
ANN 150515P00030000 P 05/15/15 30.0 0.00 0.30
ANN 150515P00031000 P 05/15/15 31.0 0.00 0.40
ANN 150515P00032000 P 05/15/15 32.0 0.00 0.45
ANN 150515P00033000 P 05/15/15 33.0 0.00 0.50
ANN 150515P00034000 P 05/15/15 34.0 0.05 0.45
ANN 150515P00035000 P 05/15/15 35.0 0.20 0.55
ANN 150515P00036000 P 05/15/15 36.0 0.35 0.75
ANN 150515P00037000 P 05/15/15 37.0 0.65 1.00
ANN 150515P00038000 P 05/15/15 38.0 0.95 1.45
ANN 150515P00039000 P 05/15/15 39.0 1.50 2.00
ANN 150515P00040000 P 05/15/15 40.0 2.25 2.80
ANN 150515P00041000 P 05/15/15 41.0 2.70 3.50
ANN 150515P00042000 P 05/15/15 42.0 3.60 4.40
ANN 150515P00043000 P 05/15/15 43.0 4.50 5.60
ANN 150515P00044000 P 05/15/15 44.0 5.30 6.50
ANN 150515P00045000 P 05/15/15 45.0 6.30 7.50
ANN 150515P00046000 P 05/15/15 46.0 7.00 8.40
ANN 150515P00047000 P 05/15/15 47.0 8.20 9.40
ANN 150515P00048000 P 05/15/15 48.0 9.30 10.40
ANN 150515P00049000 P 05/15/15 49.0 10.00 11.50
ANN 150515P00050000 P 05/15/15 50.0 11.40 12.30
ANN 150515P00055000 P 05/15/15 55.0 15.90 17.30
ANN 150619C00020000 C 06/19/15 20.0 17.70 18.80
ANN 150619C00021000 C 06/19/15 21.0 16.70 18.20
ANN 150619C00022000 C 06/19/15 22.0 15.70 17.40
ANN 150619C00023000 C 06/19/15 23.0 14.80 15.80
ANN 150619C00024000 C 06/19/15 24.0 13.30 15.40
ANN 150619C00025000 C 06/19/15 25.0 12.60 14.30
ANN 150619C00026000 C 06/19/15 26.0 11.10 13.20
ANN 150619C00027000 C 06/19/15 27.0 10.40 12.40
ANN 150619C00028000 C 06/19/15 28.0 9.60 11.70
ANN 150619C00029000 C 06/19/15 29.0 8.70 10.70
ANN 150619C00030000 C 06/19/15 30.0 8.10 8.80
ANN 150619C00031000 C 06/19/15 31.0 7.00 8.50
ANN 150619C00032000 C 06/19/15 32.0 6.30 7.00
ANN 150619C00033000 C 06/19/15 33.0 5.40 6.20
ANN 150619C00034000 C 06/19/15 34.0 4.60 5.50
ANN 150619C00035000 C 06/19/15 35.0 3.80 4.70
ANN 150619C00036000 C 06/19/15 36.0 3.10 4.00
ANN 150619C00037000 C 06/19/15 37.0 2.55 3.30
ANN 150619C00038000 C 06/19/15 38.0 2.00 2.50
ANN 150619C00039000 C 06/19/15 39.0 1.60 2.15
ANN 150619C00040000 C 06/19/15 40.0 1.25 1.65
ANN 150619C00041000 C 06/19/15 41.0 0.90 1.10
ANN 150619C00042000 C 06/19/15 42.0 0.65 1.10
ANN 150619C00043000 C 06/19/15 43.0 0.50 0.95
ANN 150619C00044000 C 06/19/15 44.0 0.35 0.75
ANN 150619C00045000 C 06/19/15 45.0 0.20 0.60
ANN 150619C00046000 C 06/19/15 46.0 0.05 0.50
ANN 150619C00047000 C 06/19/15 47.0 0.00 0.50
ANN 150619C00048000 C 06/19/15 48.0 0.00 0.50
ANN 150619C00049000 C 06/19/15 49.0 0.00 0.50
ANN 150619C00050000 C 06/19/15 50.0 0.00 0.50
ANN 150619C00055000 C 06/19/15 55.0 0.00 0.50
ANN 150619P00020000 P 06/19/15 20.0 0.00 0.35
ANN 150619P00021000 P 06/19/15 21.0 0.00 0.40
ANN 150619P00022000 P 06/19/15 22.0 0.00 0.45
ANN 150619P00023000 P 06/19/15 23.0 0.00 0.40
ANN 150619P00024000 P 06/19/15 24.0 0.00 0.45
ANN 150619P00025000 P 06/19/15 25.0 0.00 0.40
ANN 150619P00026000 P 06/19/15 26.0 0.00 0.45
ANN 150619P00027000 P 06/19/15 27.0 0.00 0.50
ANN 150619P00028000 P 06/19/15 28.0 0.00 0.50
ANN 150619P00029000 P 06/19/15 29.0 0.00 0.50
ANN 150619P00030000 P 06/19/15 30.0 0.05 0.50
ANN 150619P00031000 P 06/19/15 31.0 0.10 0.30
ANN 150619P00032000 P 06/19/15 32.0 0.25 0.55
ANN 150619P00033000 P 06/19/15 33.0 0.35 0.65
ANN 150619P00034000 P 06/19/15 34.0 0.45 0.85
ANN 150619P00035000 P 06/19/15 35.0 0.60 1.10
ANN 150619P00036000 P 06/19/15 36.0 0.85 1.40
ANN 150619P00037000 P 06/19/15 37.0 1.20 1.75
ANN 150619P00038000 P 06/19/15 38.0 1.70 2.25
ANN 150619P00039000 P 06/19/15 39.0 2.20 2.80
ANN 150619P00040000 P 06/19/15 40.0 2.80 3.40
ANN 150619P00041000 P 06/19/15 41.0 3.40 4.10
ANN 150619P00042000 P 06/19/15 42.0 4.10 4.90
ANN 150619P00043000 P 06/19/15 43.0 4.90 5.80
ANN 150619P00044000 P 06/19/15 44.0 5.70 6.50
ANN 150619P00045000 P 06/19/15 45.0 6.60 7.50
ANN 150619P00046000 P 06/19/15 46.0 7.40 8.70
ANN 150619P00047000 P 06/19/15 47.0 8.50 9.60
ANN 150619P00048000 P 06/19/15 48.0 9.50 10.40
ANN 150619P00049000 P 06/19/15 49.0 9.90 11.60
ANN 150619P00050000 P 06/19/15 50.0 11.10 12.40
ANN 150619P00055000 P 06/19/15 55.0 15.70 17.30
ANN 150918C00020000 C 09/18/15 20.0 17.80 19.40
ANN 150918C00021000 C 09/18/15 21.0 15.60 18.90
ANN 150918C00022000 C 09/18/15 22.0 15.80 17.00
ANN 150918C00023000 C 09/18/15 23.0 14.90 16.00
ANN 150918C00024000 C 09/18/15 24.0 13.80 15.00
ANN 150918C00025000 C 09/18/15 25.0 12.90 14.10
ANN 150918C00026000 C 09/18/15 26.0 11.70 13.10
ANN 150918C00027000 C 09/18/15 27.0 11.20 12.20
ANN 150918C00028000 C 09/18/15 28.0 10.30 11.30
ANN 150918C00029000 C 09/18/15 29.0 9.20 11.20
ANN 150918C00030000 C 09/18/15 30.0 8.40 9.60
ANN 150918C00031000 C 09/18/15 31.0 7.70 8.80
ANN 150918C00032000 C 09/18/15 32.0 7.00 8.00
ANN 150918C00033000 C 09/18/15 33.0 6.20 7.30
ANN 150918C00034000 C 09/18/15 34.0 5.50 6.50
ANN 150918C00035000 C 09/18/15 35.0 4.80 5.90
ANN 150918C00036000 C 09/18/15 36.0 4.30 5.30
ANN 150918C00037000 C 09/18/15 37.0 3.70 4.50
ANN 150918C00038000 C 09/18/15 38.0 3.20 4.00
ANN 150918C00039000 C 09/18/15 39.0 2.70 3.50
ANN 150918C00040000 C 09/18/15 40.0 2.30 3.00
ANN 150918C00041000 C 09/18/15 41.0 1.95 2.75
ANN 150918C00042000 C 09/18/15 42.0 1.60 2.25
ANN 150918C00043000 C 09/18/15 43.0 1.30 1.85
ANN 150918C00044000 C 09/18/15 44.0 1.05 1.65
ANN 150918C00045000 C 09/18/15 45.0 0.85 1.30
ANN 150918C00046000 C 09/18/15 46.0 0.70 1.10
ANN 150918C00047000 C 09/18/15 47.0 0.55 0.95
ANN 150918C00048000 C 09/18/15 48.0 0.40 0.80
ANN 150918C00049000 C 09/18/15 49.0 0.30 0.70
ANN 150918C00050000 C 09/18/15 50.0 0.20 0.60
ANN 150918C00055000 C 09/18/15 55.0 0.00 0.50
ANN 150918P00020000 P 09/18/15 20.0 0.00 0.45
ANN 150918P00021000 P 09/18/15 21.0 0.00 0.45
ANN 150918P00022000 P 09/18/15 22.0 0.00 0.50
ANN 150918P00023000 P 09/18/15 23.0 0.00 0.50
ANN 150918P00024000 P 09/18/15 24.0 0.00 0.50
ANN 150918P00025000 P 09/18/15 25.0 0.05 0.50
ANN 150918P00026000 P 09/18/15 26.0 0.10 0.50
ANN 150918P00027000 P 09/18/15 27.0 0.15 0.50
ANN 150918P00028000 P 09/18/15 28.0 0.25 0.60
ANN 150918P00029000 P 09/18/15 29.0 0.40 0.70
ANN 150918P00030000 P 09/18/15 30.0 0.50 0.85
ANN 150918P00031000 P 09/18/15 31.0 0.70 1.05
ANN 150918P00032000 P 09/18/15 32.0 0.85 1.25
ANN 150918P00033000 P 09/18/15 33.0 1.05 1.45
ANN 150918P00034000 P 09/18/15 34.0 1.35 1.75
ANN 150918P00035000 P 09/18/15 35.0 1.60 2.20
ANN 150918P00036000 P 09/18/15 36.0 2.00 2.45
ANN 150918P00037000 P 09/18/15 37.0 2.30 2.85
ANN 150918P00038000 P 09/18/15 38.0 2.80 3.40
ANN 150918P00039000 P 09/18/15 39.0 3.30 3.90
ANN 150918P00040000 P 09/18/15 40.0 3.80 4.50
ANN 150918P00041000 P 09/18/15 41.0 4.40 5.10
ANN 150918P00042000 P 09/18/15 42.0 5.00 5.80
ANN 150918P00043000 P 09/18/15 43.0 5.60 6.40
ANN 150918P00044000 P 09/18/15 44.0 6.30 7.20
ANN 150918P00045000 P 09/18/15 45.0 7.20 8.00
ANN 150918P00046000 P 09/18/15 46.0 7.90 8.80
ANN 150918P00047000 P 09/18/15 47.0 8.90 9.80
ANN 150918P00048000 P 09/18/15 48.0 9.70 10.90
ANN 150918P00049000 P 09/18/15 49.0 10.60 11.70
ANN 150918P00050000 P 09/18/15 50.0 11.50 12.60
ANN 150918P00055000 P 09/18/15 55.0 15.80 17.40
ANN 160115C00018000 C 01/15/16 18.0 19.50 21.30
ANN 160115C00020000 C 01/15/16 20.0 17.60 19.60
ANN 160115C00023000 C 01/15/16 23.0 14.60 16.50
ANN 160115C00025000 C 01/15/16 25.0 13.30 14.60
ANN 160115C00028000 C 01/15/16 28.0 10.70 12.20
ANN 160115C00030000 C 01/15/16 30.0 8.90 10.20
ANN 160115C00033000 C 01/15/16 33.0 6.90 8.00
ANN 160115C00035000 C 01/15/16 35.0 5.60 6.70
ANN 160115C00037000 C 01/15/16 37.0 4.40 5.50
ANN 160115C00040000 C 01/15/16 40.0 3.00 4.10
ANN 160115C00042000 C 01/15/16 42.0 2.30 3.10
ANN 160115C00045000 C 01/15/16 45.0 1.55 2.20
ANN 160115C00047000 C 01/15/16 47.0 1.00 1.70
ANN 160115C00050000 C 01/15/16 50.0 0.55 1.25
ANN 160115C00055000 C 01/15/16 55.0 0.15 0.65
ANN 160115C00060000 C 01/15/16 60.0 0.00 0.50
ANN 160115P00018000 P 01/15/16 18.0 0.00 0.50
ANN 160115P00020000 P 01/15/16 20.0 0.00 0.50
ANN 160115P00023000 P 01/15/16 23.0 0.10 0.55
ANN 160115P00025000 P 01/15/16 25.0 0.25 0.70
ANN 160115P00028000 P 01/15/16 28.0 0.65 1.10
ANN 160115P00030000 P 01/15/16 30.0 0.90 1.40
ANN 160115P00033000 P 01/15/16 33.0 1.60 2.10
ANN 160115P00035000 P 01/15/16 35.0 2.10 2.95
ANN 160115P00037000 P 01/15/16 37.0 2.90 3.80
ANN 160115P00040000 P 01/15/16 40.0 4.40 5.80
ANN 160115P00042000 P 01/15/16 42.0 5.50 6.50
ANN 160115P00045000 P 01/15/16 45.0 7.80 8.70
ANN 160115P00047000 P 01/15/16 47.0 9.40 10.40
ANN 160115P00050000 P 01/15/16 50.0 11.40 12.90
ANN 160115P00055000 P 01/15/16 55.0 16.30 17.50
ANN 160115P00060000 P 01/15/16 60.0 20.80 22.50
ANN 170120C00018000 C 01/20/17 18.0 19.60 22.50
ANN 170120C00020000 C 01/20/17 20.0 17.00 20.70
ANN 170120C00023000 C 01/20/17 23.0 14.70 18.10
ANN 170120C00025000 C 01/20/17 25.0 13.50 16.50
ANN 170120C00028000 C 01/20/17 28.0 11.20 14.10
ANN 170120C00030000 C 01/20/17 30.0 10.10 12.00
ANN 170120C00033000 C 01/20/17 33.0 8.00 9.90
ANN 170120C00035000 C 01/20/17 35.0 6.80 8.60
ANN 170120C00037000 C 01/20/17 37.0 5.60 7.50
ANN 170120C00040000 C 01/20/17 40.0 4.40 5.80
ANN 170120C00042000 C 01/20/17 42.0 3.50 4.90
ANN 170120C00045000 C 01/20/17 45.0 2.40 3.80
ANN 170120C00047000 C 01/20/17 47.0 2.00 3.10
ANN 170120C00050000 C 01/20/17 50.0 1.45 2.25
ANN 170120C00055000 C 01/20/17 55.0 0.60 1.45
ANN 170120C00060000 C 01/20/17 60.0 0.15 1.05
ANN 170120P00018000 P 01/20/17 18.0 0.00 1.00
ANN 170120P00020000 P 01/20/17 20.0 0.00 1.00
ANN 170120P00023000 P 01/20/17 23.0 0.35 1.20
ANN 170120P00025000 P 01/20/17 25.0 0.70 1.50
ANN 170120P00028000 P 01/20/17 28.0 1.30 2.00
ANN 170120P00030000 P 01/20/17 30.0 1.80 2.50
ANN 170120P00033000 P 01/20/17 33.0 2.30 3.70
ANN 170120P00035000 P 01/20/17 35.0 3.10 4.40
ANN 170120P00037000 P 01/20/17 37.0 4.00 5.30
ANN 170120P00040000 P 01/20/17 40.0 5.30 7.00
ANN 170120P00042000 P 01/20/17 42.0 6.40 8.10
ANN 170120P00045000 P 01/20/17 45.0 8.30 10.10
ANN 170120P00047000 P 01/20/17 47.0 9.70 11.50
ANN 170120P00050000 P 01/20/17 50.0 11.70 14.50
ANN 170120P00055000 P 01/20/17 55.0 16.00 18.70
ANN 170120P00060000 P 01/20/17 60.0 20.90 23.40

OPRA data is delayed 15 minutes.