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 (2015-05-01)Premium Content

Ann Inc (ANN)
As of Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANN 150717C00030000 C 07/17/15 30.0 17.80 19.80
ANN 150717C00031000 C 07/17/15 31.0 15.50 19.80
ANN 150717C00032000 C 07/17/15 32.0 14.50 18.80
ANN 150717C00033000 C 07/17/15 33.0 13.20 17.70
ANN 150717C00034000 C 07/17/15 34.0 12.50 16.80
ANN 150717C00035000 C 07/17/15 35.0 11.50 15.80
ANN 150717C00036000 C 07/17/15 36.0 10.50 14.80
ANN 150717C00037000 C 07/17/15 37.0 9.20 13.70
ANN 150717C00038000 C 07/17/15 38.0 8.30 12.70
ANN 150717C00039000 C 07/17/15 39.0 7.20 11.60
ANN 150717C00040000 C 07/17/15 40.0 6.20 10.60
ANN 150717C00041000 C 07/17/15 41.0 5.30 9.70
ANN 150717C00042000 C 07/17/15 42.0 4.30 8.70
ANN 150717C00043000 C 07/17/15 43.0 3.30 7.80
ANN 150717C00044000 C 07/17/15 44.0 4.00 6.20
ANN 150717C00045000 C 07/17/15 45.0 3.00 5.20
ANN 150717C00046000 C 07/17/15 46.0 0.70 4.90
ANN 150717C00047000 C 07/17/15 47.0 1.25 2.80
ANN 150717C00048000 C 07/17/15 48.0 0.45 1.50
ANN 150717C00049000 C 07/17/15 49.0 0.00 0.65
ANN 150717C00050000 C 07/17/15 50.0 0.00 0.15
ANN 150717C00055000 C 07/17/15 55.0 0.00 0.65
ANN 150717C00060000 C 07/17/15 60.0 0.00 4.10
ANN 150717C00065000 C 07/17/15 65.0 0.00 0.50
ANN 150717P00030000 P 07/17/15 30.0 0.00 0.50
ANN 150717P00031000 P 07/17/15 31.0 0.00 4.10
ANN 150717P00032000 P 07/17/15 32.0 0.00 4.10
ANN 150717P00033000 P 07/17/15 33.0 0.00 4.10
ANN 150717P00034000 P 07/17/15 34.0 0.00 0.85
ANN 150717P00035000 P 07/17/15 35.0 0.00 0.85
ANN 150717P00036000 P 07/17/15 36.0 0.00 0.75
ANN 150717P00037000 P 07/17/15 37.0 0.00 0.80
ANN 150717P00038000 P 07/17/15 38.0 0.00 0.70
ANN 150717P00039000 P 07/17/15 39.0 0.00 0.65
ANN 150717P00040000 P 07/17/15 40.0 0.00 0.50
ANN 150717P00041000 P 07/17/15 41.0 0.00 0.50
ANN 150717P00042000 P 07/17/15 42.0 0.00 0.20
ANN 150717P00043000 P 07/17/15 43.0 0.00 0.50
ANN 150717P00044000 P 07/17/15 44.0 0.00 0.50
ANN 150717P00045000 P 07/17/15 45.0 0.00 0.50
ANN 150717P00046000 P 07/17/15 46.0 0.00 0.50
ANN 150717P00047000 P 07/17/15 47.0 0.00 0.45
ANN 150717P00048000 P 07/17/15 48.0 0.00 0.70
ANN 150717P00049000 P 07/17/15 49.0 0.45 1.30
ANN 150717P00050000 P 07/17/15 50.0 0.80 3.60
ANN 150717P00055000 P 07/17/15 55.0 4.30 8.80
ANN 150717P00060000 P 07/17/15 60.0 9.40 13.90
ANN 150717P00065000 P 07/17/15 65.0 15.70 17.50
ANN 150821C00039000 C 08/21/15 39.0 8.00 10.10
ANN 150821C00040000 C 08/21/15 40.0 6.30 10.70
ANN 150821C00041000 C 08/21/15 41.0 5.30 9.80
ANN 150821C00042000 C 08/21/15 42.0 4.40 8.90
ANN 150821C00043000 C 08/21/15 43.0 3.30 7.80
ANN 150821C00044000 C 08/21/15 44.0 2.35 6.70
ANN 150821C00045000 C 08/21/15 45.0 1.90 5.40
ANN 150821C00046000 C 08/21/15 46.0 1.35 4.40
ANN 150821C00047000 C 08/21/15 47.0 1.05 2.95
ANN 150821C00048000 C 08/21/15 48.0 0.60 1.65
ANN 150821C00049000 C 08/21/15 49.0 0.20 0.90
ANN 150821C00050000 C 08/21/15 50.0 0.00 0.55
ANN 150821C00055000 C 08/21/15 55.0 0.00 2.15
ANN 150821C00060000 C 08/21/15 60.0 0.00 0.80
ANN 150821C00065000 C 08/21/15 65.0 0.00 0.75
ANN 150821C00070000 C 08/21/15 70.0 0.00 0.50
ANN 150821P00039000 P 08/21/15 39.0 0.00 0.50
ANN 150821P00040000 P 08/21/15 40.0 0.00 0.65
ANN 150821P00041000 P 08/21/15 41.0 0.00 3.60
ANN 150821P00042000 P 08/21/15 42.0 0.00 1.75
ANN 150821P00043000 P 08/21/15 43.0 0.00 1.65
ANN 150821P00044000 P 08/21/15 44.0 0.00 1.25
ANN 150821P00045000 P 08/21/15 45.0 0.00 1.05
ANN 150821P00046000 P 08/21/15 46.0 0.00 0.55
ANN 150821P00047000 P 08/21/15 47.0 0.10 0.65
ANN 150821P00048000 P 08/21/15 48.0 0.35 1.10
ANN 150821P00049000 P 08/21/15 49.0 0.65 1.40
ANN 150821P00050000 P 08/21/15 50.0 0.65 2.55
ANN 150821P00055000 P 08/21/15 55.0 4.30 8.70
ANN 150821P00060000 P 08/21/15 60.0 9.30 13.70
ANN 150821P00065000 P 08/21/15 65.0 14.30 18.80
ANN 150821P00070000 P 08/21/15 70.0 20.40 22.40
ANN 150918C00020000 C 09/18/15 20.0 27.60 29.60
ANN 150918C00021000 C 09/18/15 21.0 25.20 29.70
ANN 150918C00022000 C 09/18/15 22.0 24.20 28.70
ANN 150918C00023000 C 09/18/15 23.0 23.20 27.70
ANN 150918C00024000 C 09/18/15 24.0 22.20 26.70
ANN 150918C00025000 C 09/18/15 25.0 21.20 25.70
ANN 150918C00026000 C 09/18/15 26.0 20.10 24.70
ANN 150918C00027000 C 09/18/15 27.0 19.10 23.70
ANN 150918C00028000 C 09/18/15 28.0 18.40 22.80
ANN 150918C00029000 C 09/18/15 29.0 17.30 21.70
ANN 150918C00030000 C 09/18/15 30.0 16.40 20.80
ANN 150918C00031000 C 09/18/15 31.0 15.40 19.80
ANN 150918C00032000 C 09/18/15 32.0 14.40 18.80
ANN 150918C00033000 C 09/18/15 33.0 13.40 17.80
ANN 150918C00034000 C 09/18/15 34.0 12.30 16.70
ANN 150918C00035000 C 09/18/15 35.0 12.80 14.40
ANN 150918C00036000 C 09/18/15 36.0 10.40 14.70
ANN 150918C00037000 C 09/18/15 37.0 9.40 13.80
ANN 150918C00038000 C 09/18/15 38.0 8.30 12.80
ANN 150918C00039000 C 09/18/15 39.0 7.40 11.80
ANN 150918C00040000 C 09/18/15 40.0 7.40 10.00
ANN 150918C00041000 C 09/18/15 41.0 5.50 8.90
ANN 150918C00042000 C 09/18/15 42.0 5.80 7.20
ANN 150918C00043000 C 09/18/15 43.0 4.80 6.20
ANN 150918C00044000 C 09/18/15 44.0 4.00 5.20
ANN 150918C00045000 C 09/18/15 45.0 3.10 4.20
ANN 150918C00046000 C 09/18/15 46.0 2.30 3.40
ANN 150918C00047000 C 09/18/15 47.0 1.80 2.60
ANN 150918C00048000 C 09/18/15 48.0 0.90 1.80
ANN 150918C00049000 C 09/18/15 49.0 0.55 1.00
ANN 150918C00050000 C 09/18/15 50.0 0.15 0.50
ANN 150918C00055000 C 09/18/15 55.0 0.00 0.90
ANN 150918C00060000 C 09/18/15 60.0 0.00 2.40
ANN 150918C00065000 C 09/18/15 65.0 0.00 0.50
ANN 150918P00020000 P 09/18/15 20.0 0.00 0.50
ANN 150918P00021000 P 09/18/15 21.0 0.00 0.60
ANN 150918P00022000 P 09/18/15 22.0 0.00 0.50
ANN 150918P00023000 P 09/18/15 23.0 0.00 0.60
ANN 150918P00024000 P 09/18/15 24.0 0.00 3.10
ANN 150918P00025000 P 09/18/15 25.0 0.00 3.10
ANN 150918P00026000 P 09/18/15 26.0 0.00 0.50
ANN 150918P00027000 P 09/18/15 27.0 0.00 0.65
ANN 150918P00028000 P 09/18/15 28.0 0.00 3.10
ANN 150918P00029000 P 09/18/15 29.0 0.00 0.50
ANN 150918P00030000 P 09/18/15 30.0 0.00 0.50
ANN 150918P00031000 P 09/18/15 31.0 0.00 0.55
ANN 150918P00032000 P 09/18/15 32.0 0.00 3.10
ANN 150918P00033000 P 09/18/15 33.0 0.00 0.50
ANN 150918P00034000 P 09/18/15 34.0 0.00 3.10
ANN 150918P00035000 P 09/18/15 35.0 0.00 0.45
ANN 150918P00036000 P 09/18/15 36.0 0.00 0.25
ANN 150918P00037000 P 09/18/15 37.0 0.00 0.05
ANN 150918P00038000 P 09/18/15 38.0 0.00 0.50
ANN 150918P00039000 P 09/18/15 39.0 0.00 0.50
ANN 150918P00040000 P 09/18/15 40.0 0.00 2.95
ANN 150918P00041000 P 09/18/15 41.0 0.00 0.50
ANN 150918P00042000 P 09/18/15 42.0 0.00 0.50
ANN 150918P00043000 P 09/18/15 43.0 0.00 0.50
ANN 150918P00044000 P 09/18/15 44.0 0.00 0.50
ANN 150918P00045000 P 09/18/15 45.0 0.00 0.65
ANN 150918P00046000 P 09/18/15 46.0 0.05 0.70
ANN 150918P00047000 P 09/18/15 47.0 0.30 0.85
ANN 150918P00048000 P 09/18/15 48.0 0.65 1.20
ANN 150918P00049000 P 09/18/15 49.0 0.95 1.65
ANN 150918P00050000 P 09/18/15 50.0 1.30 2.30
ANN 150918P00055000 P 09/18/15 55.0 4.40 8.60
ANN 150918P00060000 P 09/18/15 60.0 9.40 13.80
ANN 150918P00065000 P 09/18/15 65.0 15.60 17.20
ANN 151218C00021000 C 12/18/15 21.0 25.30 29.60
ANN 151218C00022000 C 12/18/15 22.0 24.20 28.80
ANN 151218C00023000 C 12/18/15 23.0 23.20 27.80
ANN 151218C00024000 C 12/18/15 24.0 22.20 26.80
ANN 151218C00025000 C 12/18/15 25.0 21.20 25.80
ANN 151218C00026000 C 12/18/15 26.0 20.20 24.80
ANN 151218C00027000 C 12/18/15 27.0 19.20 23.80
ANN 151218C00028000 C 12/18/15 28.0 18.30 22.80
ANN 151218C00029000 C 12/18/15 29.0 17.30 21.80
ANN 151218C00030000 C 12/18/15 30.0 16.30 20.80
ANN 151218C00031000 C 12/18/15 31.0 15.30 19.80
ANN 151218C00032000 C 12/18/15 32.0 14.70 18.00
ANN 151218C00033000 C 12/18/15 33.0 13.30 17.80
ANN 151218C00034000 C 12/18/15 34.0 12.30 16.80
ANN 151218C00035000 C 12/18/15 35.0 11.30 15.80
ANN 151218C00036000 C 12/18/15 36.0 10.30 14.90
ANN 151218C00037000 C 12/18/15 37.0 9.30 13.90
ANN 151218C00038000 C 12/18/15 38.0 8.40 12.90
ANN 151218C00039000 C 12/18/15 39.0 7.40 11.90
ANN 151218C00040000 C 12/18/15 40.0 6.40 10.90
ANN 151218C00041000 C 12/18/15 41.0 5.70 10.00
ANN 151218C00042000 C 12/18/15 42.0 5.30 7.60
ANN 151218C00043000 C 12/18/15 43.0 5.30 7.50
ANN 151218C00044000 C 12/18/15 44.0 3.70 6.10
ANN 151218C00045000 C 12/18/15 45.0 2.70 5.10
ANN 151218C00046000 C 12/18/15 46.0 1.10 4.90
ANN 151218C00047000 C 12/18/15 47.0 1.45 3.50
ANN 151218C00048000 C 12/18/15 48.0 1.15 3.30
ANN 151218C00049000 C 12/18/15 49.0 0.50 4.60
ANN 151218C00050000 C 12/18/15 50.0 0.30 1.80
ANN 151218C00055000 C 12/18/15 55.0 0.00 4.80
ANN 151218C00060000 C 12/18/15 60.0 0.00 4.80
ANN 151218C00065000 C 12/18/15 65.0 0.00 1.00
ANN 151218P00021000 P 12/18/15 21.0 0.00 4.70
ANN 151218P00022000 P 12/18/15 22.0 0.00 4.90
ANN 151218P00023000 P 12/18/15 23.0 0.00 4.90
ANN 151218P00024000 P 12/18/15 24.0 0.00 4.90
ANN 151218P00025000 P 12/18/15 25.0 0.00 4.90
ANN 151218P00026000 P 12/18/15 26.0 0.00 4.90
ANN 151218P00027000 P 12/18/15 27.0 0.00 4.90
ANN 151218P00028000 P 12/18/15 28.0 0.00 4.90
ANN 151218P00029000 P 12/18/15 29.0 0.00 4.90
ANN 151218P00030000 P 12/18/15 30.0 0.00 4.80
ANN 151218P00031000 P 12/18/15 31.0 0.00 4.90
ANN 151218P00032000 P 12/18/15 32.0 0.00 4.90
ANN 151218P00033000 P 12/18/15 33.0 0.00 4.90
ANN 151218P00034000 P 12/18/15 34.0 0.00 4.90
ANN 151218P00035000 P 12/18/15 35.0 0.00 4.90
ANN 151218P00036000 P 12/18/15 36.0 0.00 4.90
ANN 151218P00037000 P 12/18/15 37.0 0.00 4.90
ANN 151218P00038000 P 12/18/15 38.0 0.00 0.50
ANN 151218P00039000 P 12/18/15 39.0 0.00 0.50
ANN 151218P00040000 P 12/18/15 40.0 0.00 4.80
ANN 151218P00041000 P 12/18/15 41.0 0.00 4.80
ANN 151218P00042000 P 12/18/15 42.0 0.05 0.85
ANN 151218P00043000 P 12/18/15 43.0 0.00 0.90
ANN 151218P00044000 P 12/18/15 44.0 0.05 0.90
ANN 151218P00045000 P 12/18/15 45.0 0.20 4.90
ANN 151218P00046000 P 12/18/15 46.0 0.25 4.90
ANN 151218P00047000 P 12/18/15 47.0 0.30 4.70
ANN 151218P00048000 P 12/18/15 48.0 0.60 2.55
ANN 151218P00049000 P 12/18/15 49.0 0.95 4.60
ANN 151218P00050000 P 12/18/15 50.0 1.15 3.40
ANN 151218P00055000 P 12/18/15 55.0 4.60 8.80
ANN 151218P00060000 P 12/18/15 60.0 9.30 13.80
ANN 151218P00065000 P 12/18/15 65.0 14.80 18.70
ANN 160115C00018000 C 01/15/16 18.0 28.10 32.60
ANN 160115C00019000 C 01/15/16 19.0 27.20 31.70
ANN 160115C00020000 C 01/15/16 20.0 26.20 30.80
ANN 160115C00021000 C 01/15/16 21.0 25.20 29.80
ANN 160115C00022000 C 01/15/16 22.0 24.20 28.80
ANN 160115C00023000 C 01/15/16 23.0 23.30 27.80
ANN 160115C00024000 C 01/15/16 24.0 22.20 26.80
ANN 160115C00025000 C 01/15/16 25.0 21.30 25.80
ANN 160115C00026000 C 01/15/16 26.0 20.50 24.90
ANN 160115C00027000 C 01/15/16 27.0 19.20 23.80
ANN 160115C00028000 C 01/15/16 28.0 18.30 22.80
ANN 160115C00029000 C 01/15/16 29.0 17.30 21.80
ANN 160115C00030000 C 01/15/16 30.0 16.30 20.60
ANN 160115C00031000 C 01/15/16 31.0 15.30 19.80
ANN 160115C00032000 C 01/15/16 32.0 14.30 18.90
ANN 160115C00033000 C 01/15/16 33.0 13.60 17.90
ANN 160115C00034000 C 01/15/16 34.0 12.40 16.90
ANN 160115C00035000 C 01/15/16 35.0 11.30 15.60
ANN 160115C00036000 C 01/15/16 36.0 10.40 14.90
ANN 160115C00037000 C 01/15/16 37.0 9.30 13.70
ANN 160115C00038000 C 01/15/16 38.0 8.30 12.90
ANN 160115C00039000 C 01/15/16 39.0 7.40 11.60
ANN 160115C00040000 C 01/15/16 40.0 6.50 11.00
ANN 160115C00041000 C 01/15/16 41.0 5.40 10.00
ANN 160115C00042000 C 01/15/16 42.0 5.10 8.40
ANN 160115C00043000 C 01/15/16 43.0 4.20 7.40
ANN 160115C00044000 C 01/15/16 44.0 4.00 6.00
ANN 160115C00045000 C 01/15/16 45.0 2.00 5.30
ANN 160115C00046000 C 01/15/16 46.0 2.90 4.30
ANN 160115C00047000 C 01/15/16 47.0 1.50 4.10
ANN 160115C00048000 C 01/15/16 48.0 0.50 4.60
ANN 160115C00049000 C 01/15/16 49.0 0.40 2.70
ANN 160115C00050000 C 01/15/16 50.0 0.20 1.90
ANN 160115C00055000 C 01/15/16 55.0 0.00 2.00
ANN 160115C00060000 C 01/15/16 60.0 0.00 4.80
ANN 160115P00018000 P 01/15/16 18.0 0.00 0.85
ANN 160115P00019000 P 01/15/16 19.0 0.00 4.90
ANN 160115P00020000 P 01/15/16 20.0 0.00 0.90
ANN 160115P00021000 P 01/15/16 21.0 0.00 4.90
ANN 160115P00022000 P 01/15/16 22.0 0.00 4.90
ANN 160115P00023000 P 01/15/16 23.0 0.00 0.85
ANN 160115P00024000 P 01/15/16 24.0 0.00 4.90
ANN 160115P00025000 P 01/15/16 25.0 0.00 0.85
ANN 160115P00026000 P 01/15/16 26.0 0.00 4.90
ANN 160115P00027000 P 01/15/16 27.0 0.00 4.90
ANN 160115P00028000 P 01/15/16 28.0 0.00 0.85
ANN 160115P00029000 P 01/15/16 29.0 0.00 4.90
ANN 160115P00030000 P 01/15/16 30.0 0.00 0.35
ANN 160115P00031000 P 01/15/16 31.0 0.00 1.20
ANN 160115P00032000 P 01/15/16 32.0 0.00 4.90
ANN 160115P00033000 P 01/15/16 33.0 0.00 1.10
ANN 160115P00034000 P 01/15/16 34.0 0.00 4.90
ANN 160115P00035000 P 01/15/16 35.0 0.00 1.10
ANN 160115P00036000 P 01/15/16 36.0 0.00 4.90
ANN 160115P00037000 P 01/15/16 37.0 0.00 4.90
ANN 160115P00038000 P 01/15/16 38.0 0.00 4.90
ANN 160115P00039000 P 01/15/16 39.0 0.00 4.80
ANN 160115P00040000 P 01/15/16 40.0 0.00 0.90
ANN 160115P00041000 P 01/15/16 41.0 0.00 4.80
ANN 160115P00042000 P 01/15/16 42.0 0.00 0.85
ANN 160115P00043000 P 01/15/16 43.0 0.00 4.90
ANN 160115P00044000 P 01/15/16 44.0 0.05 1.50
ANN 160115P00045000 P 01/15/16 45.0 0.00 1.35
ANN 160115P00046000 P 01/15/16 46.0 0.10 1.95
ANN 160115P00047000 P 01/15/16 47.0 0.30 2.30
ANN 160115P00048000 P 01/15/16 48.0 0.60 2.70
ANN 160115P00049000 P 01/15/16 49.0 0.70 4.60
ANN 160115P00050000 P 01/15/16 50.0 1.45 3.60
ANN 160115P00055000 P 01/15/16 55.0 4.40 8.80
ANN 160115P00060000 P 01/15/16 60.0 9.30 13.70
ANN 170120C00018000 C 01/20/17 18.0 29.00 33.00
ANN 170120C00020000 C 01/20/17 20.0 26.50 31.30
ANN 170120C00023000 C 01/20/17 23.0 23.50 28.40
ANN 170120C00025000 C 01/20/17 25.0 21.50 26.40
ANN 170120C00028000 C 01/20/17 28.0 18.50 23.40
ANN 170120C00030000 C 01/20/17 30.0 16.70 21.50
ANN 170120C00033000 C 01/20/17 33.0 13.60 18.50
ANN 170120C00035000 C 01/20/17 35.0 11.60 16.50
ANN 170120C00037000 C 01/20/17 37.0 9.90 14.50
ANN 170120C00040000 C 01/20/17 40.0 7.00 11.90
ANN 170120C00042000 C 01/20/17 42.0 5.30 9.80
ANN 170120C00045000 C 01/20/17 45.0 2.80 6.90
ANN 170120C00047000 C 01/20/17 47.0 1.90 4.80
ANN 170120C00050000 C 01/20/17 50.0 0.20 3.80
ANN 170120C00055000 C 01/20/17 55.0 0.00 1.00
ANN 170120C00060000 C 01/20/17 60.0 0.00 1.30
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 0.00 4.80
ANN 170120P00025000 P 01/20/17 25.0 0.00 4.90
ANN 170120P00028000 P 01/20/17 28.0 0.00 4.50
ANN 170120P00030000 P 01/20/17 30.0 0.00 4.90
ANN 170120P00033000 P 01/20/17 33.0 0.00 5.00
ANN 170120P00035000 P 01/20/17 35.0 0.00 1.00
ANN 170120P00037000 P 01/20/17 37.0 0.05 1.00
ANN 170120P00040000 P 01/20/17 40.0 0.00 1.65
ANN 170120P00042000 P 01/20/17 42.0 0.00 1.85
ANN 170120P00045000 P 01/20/17 45.0 0.25 3.40
ANN 170120P00047000 P 01/20/17 47.0 0.95 3.80
ANN 170120P00050000 P 01/20/17 50.0 1.25 5.20
ANN 170120P00055000 P 01/20/17 55.0 4.10 9.00
ANN 170120P00060000 P 01/20/17 60.0 9.80 13.50

OPRA data is delayed 15 minutes.