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 (2015-07-31)Premium Content

Ann Inc (ANN)
As of Jul 29 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ANN 150821C00039000 C 08/21/15 39.0 4.50 7.60
ANN 150821C00040000 C 08/21/15 40.0 3.30 7.90
ANN 150821C00041000 C 08/21/15 41.0 2.30 7.00
ANN 150821C00042000 C 08/21/15 42.0 1.50 6.00
ANN 150821C00043000 C 08/21/15 43.0 0.40 4.80
ANN 150821C00044000 C 08/21/15 44.0 1.50 3.10
ANN 150821C00045000 C 08/21/15 45.0 0.00 1.50
ANN 150821C00046000 C 08/21/15 46.0 0.00 1.25
ANN 150821C00047000 C 08/21/15 47.0 0.00 2.15
ANN 150821C00048000 C 08/21/15 48.0 0.00 2.35
ANN 150821C00049000 C 08/21/15 49.0 0.00 2.90
ANN 150821C00050000 C 08/21/15 50.0 0.00 3.80
ANN 150821C00055000 C 08/21/15 55.0 0.00 3.80
ANN 150821C00060000 C 08/21/15 60.0 0.00 3.60
ANN 150821C00065000 C 08/21/15 65.0 0.00 3.60
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 1.35
ANN 150821P00041000 P 08/21/15 41.0 0.00 2.85
ANN 150821P00042000 P 08/21/15 42.0 0.00 2.40
ANN 150821P00043000 P 08/21/15 43.0 0.00 2.85
ANN 150821P00044000 P 08/21/15 44.0 0.00 0.90
ANN 150821P00045000 P 08/21/15 45.0 0.00 0.90
ANN 150821P00046000 P 08/21/15 46.0 0.00 2.05
ANN 150821P00047000 P 08/21/15 47.0 0.00 2.75
ANN 150821P00048000 P 08/21/15 48.0 0.90 3.40
ANN 150821P00049000 P 08/21/15 49.0 0.90 5.30
ANN 150821P00050000 P 08/21/15 50.0 2.00 6.60
ANN 150821P00055000 P 08/21/15 55.0 7.10 11.70
ANN 150821P00060000 P 08/21/15 60.0 12.20 16.80
ANN 150821P00065000 P 08/21/15 65.0 17.20 21.60
ANN 150821P00070000 P 08/21/15 70.0 22.20 25.30
ANN 150918C00020000 C 09/18/15 20.0 24.70 26.70
ANN 150918C00021000 C 09/18/15 21.0 22.50 27.10
ANN 150918C00022000 C 09/18/15 22.0 21.50 26.10
ANN 150918C00023000 C 09/18/15 23.0 20.50 25.10
ANN 150918C00024000 C 09/18/15 24.0 19.50 24.10
ANN 150918C00025000 C 09/18/15 25.0 18.60 23.10
ANN 150918C00026000 C 09/18/15 26.0 17.50 22.00
ANN 150918C00027000 C 09/18/15 27.0 16.60 21.10
ANN 150918C00028000 C 09/18/15 28.0 15.60 20.00
ANN 150918C00029000 C 09/18/15 29.0 14.50 19.00
ANN 150918C00030000 C 09/18/15 30.0 13.50 18.00
ANN 150918C00031000 C 09/18/15 31.0 12.50 17.00
ANN 150918C00032000 C 09/18/15 32.0 11.50 16.00
ANN 150918C00033000 C 09/18/15 33.0 10.50 15.00
ANN 150918C00034000 C 09/18/15 34.0 9.50 14.00
ANN 150918C00035000 C 09/18/15 35.0 10.10 11.60
ANN 150918C00036000 C 09/18/15 36.0 7.50 11.40
ANN 150918C00037000 C 09/18/15 37.0 6.50 11.00
ANN 150918C00038000 C 09/18/15 38.0 5.50 10.00
ANN 150918C00039000 C 09/18/15 39.0 4.50 9.00
ANN 150918C00040000 C 09/18/15 40.0 3.60 7.60
ANN 150918C00041000 C 09/18/15 41.0 2.75 6.30
ANN 150918C00042000 C 09/18/15 42.0 2.30 5.20
ANN 150918C00043000 C 09/18/15 43.0 2.65 4.50
ANN 150918C00044000 C 09/18/15 44.0 1.60 3.50
ANN 150918C00045000 C 09/18/15 45.0 0.20 2.55
ANN 150918C00046000 C 09/18/15 46.0 0.00 1.70
ANN 150918C00047000 C 09/18/15 47.0 0.00 1.05
ANN 150918C00048000 C 09/18/15 48.0 0.00 0.50
ANN 150918C00049000 C 09/18/15 49.0 0.00 0.50
ANN 150918C00050000 C 09/18/15 50.0 0.00 0.50
ANN 150918C00055000 C 09/18/15 55.0 0.00 3.40
ANN 150918C00060000 C 09/18/15 60.0 0.00 3.30
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 3.30
ANN 150918P00022000 P 09/18/15 22.0 0.00 0.50
ANN 150918P00023000 P 09/18/15 23.0 0.00 3.30
ANN 150918P00024000 P 09/18/15 24.0 0.00 3.30
ANN 150918P00025000 P 09/18/15 25.0 0.00 3.30
ANN 150918P00026000 P 09/18/15 26.0 0.00 0.50
ANN 150918P00027000 P 09/18/15 27.0 0.00 3.30
ANN 150918P00028000 P 09/18/15 28.0 0.00 3.30
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 0.50
ANN 150918P00032000 P 09/18/15 32.0 0.00 3.30
ANN 150918P00033000 P 09/18/15 33.0 0.00 0.50
ANN 150918P00034000 P 09/18/15 34.0 0.00 3.00
ANN 150918P00035000 P 09/18/15 35.0 0.00 0.50
ANN 150918P00036000 P 09/18/15 36.0 0.00 0.50
ANN 150918P00037000 P 09/18/15 37.0 0.00 0.50
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 2.80
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 0.90
ANN 150918P00044000 P 09/18/15 44.0 0.00 0.90
ANN 150918P00045000 P 09/18/15 45.0 0.10 1.85
ANN 150918P00046000 P 09/18/15 46.0 0.05 2.15
ANN 150918P00047000 P 09/18/15 47.0 0.30 3.20
ANN 150918P00048000 P 09/18/15 48.0 0.25 2.65
ANN 150918P00049000 P 09/18/15 49.0 0.80 5.50
ANN 150918P00050000 P 09/18/15 50.0 1.80 6.30
ANN 150918P00055000 P 09/18/15 55.0 7.00 11.60
ANN 150918P00060000 P 09/18/15 60.0 12.20 16.60
ANN 150918P00065000 P 09/18/15 65.0 18.50 20.10
ANN 151218C00021000 C 12/18/15 21.0 22.50 27.00
ANN 151218C00022000 C 12/18/15 22.0 21.50 26.10
ANN 151218C00023000 C 12/18/15 23.0 20.50 25.10
ANN 151218C00024000 C 12/18/15 24.0 19.50 24.10
ANN 151218C00025000 C 12/18/15 25.0 18.50 23.00
ANN 151218C00026000 C 12/18/15 26.0 17.50 22.00
ANN 151218C00027000 C 12/18/15 27.0 16.50 21.00
ANN 151218C00028000 C 12/18/15 28.0 15.50 20.00
ANN 151218C00029000 C 12/18/15 29.0 14.50 19.00
ANN 151218C00030000 C 12/18/15 30.0 13.50 18.00
ANN 151218C00031000 C 12/18/15 31.0 12.50 17.00
ANN 151218C00032000 C 12/18/15 32.0 11.60 16.20
ANN 151218C00033000 C 12/18/15 33.0 10.50 15.00
ANN 151218C00034000 C 12/18/15 34.0 9.50 14.00
ANN 151218C00035000 C 12/18/15 35.0 8.60 13.10
ANN 151218C00036000 C 12/18/15 36.0 7.60 12.30
ANN 151218C00037000 C 12/18/15 37.0 6.50 11.20
ANN 151218C00038000 C 12/18/15 38.0 5.50 10.40
ANN 151218C00039000 C 12/18/15 39.0 4.60 9.40
ANN 151218C00040000 C 12/18/15 40.0 3.80 8.40
ANN 151218C00041000 C 12/18/15 41.0 3.10 7.40
ANN 151218C00042000 C 12/18/15 42.0 1.80 6.20
ANN 151218C00043000 C 12/18/15 43.0 2.70 5.40
ANN 151218C00044000 C 12/18/15 44.0 0.30 4.50
ANN 151218C00045000 C 12/18/15 45.0 1.60 3.70
ANN 151218C00046000 C 12/18/15 46.0 1.00 2.50
ANN 151218C00047000 C 12/18/15 47.0 0.00 1.80
ANN 151218C00048000 C 12/18/15 48.0 0.00 4.20
ANN 151218C00049000 C 12/18/15 49.0 0.00 0.75
ANN 151218C00050000 C 12/18/15 50.0 0.00 0.50
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 2.70
ANN 151218P00021000 P 12/18/15 21.0 0.00 1.40
ANN 151218P00022000 P 12/18/15 22.0 0.00 4.80
ANN 151218P00023000 P 12/18/15 23.0 0.00 4.80
ANN 151218P00024000 P 12/18/15 24.0 0.00 4.80
ANN 151218P00025000 P 12/18/15 25.0 0.00 4.80
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 0.85
ANN 151218P00039000 P 12/18/15 39.0 0.00 0.75
ANN 151218P00040000 P 12/18/15 40.0 0.00 4.80
ANN 151218P00041000 P 12/18/15 41.0 0.00 4.90
ANN 151218P00042000 P 12/18/15 42.0 0.00 4.80
ANN 151218P00043000 P 12/18/15 43.0 0.00 1.60
ANN 151218P00044000 P 12/18/15 44.0 0.00 1.60
ANN 151218P00045000 P 12/18/15 45.0 0.00 3.50
ANN 151218P00046000 P 12/18/15 46.0 0.00 4.70
ANN 151218P00047000 P 12/18/15 47.0 0.40 4.90
ANN 151218P00048000 P 12/18/15 48.0 0.60 4.90
ANN 151218P00049000 P 12/18/15 49.0 1.20 5.50
ANN 151218P00050000 P 12/18/15 50.0 2.10 6.50
ANN 151218P00055000 P 12/18/15 55.0 6.90 11.60
ANN 151218P00060000 P 12/18/15 60.0 12.00 16.60
ANN 151218P00065000 P 12/18/15 65.0 17.40 21.60
ANN 160115C00018000 C 01/15/16 18.0 25.50 30.00
ANN 160115C00019000 C 01/15/16 19.0 24.50 29.20
ANN 160115C00020000 C 01/15/16 20.0 23.50 28.20
ANN 160115C00021000 C 01/15/16 21.0 22.50 27.20
ANN 160115C00022000 C 01/15/16 22.0 21.50 26.20
ANN 160115C00023000 C 01/15/16 23.0 20.50 25.10
ANN 160115C00024000 C 01/15/16 24.0 19.50 24.10
ANN 160115C00025000 C 01/15/16 25.0 18.50 23.10
ANN 160115C00026000 C 01/15/16 26.0 17.50 22.10
ANN 160115C00027000 C 01/15/16 27.0 16.50 21.10
ANN 160115C00028000 C 01/15/16 28.0 15.50 20.20
ANN 160115C00029000 C 01/15/16 29.0 14.50 19.20
ANN 160115C00030000 C 01/15/16 30.0 13.50 18.20
ANN 160115C00031000 C 01/15/16 31.0 12.50 17.30
ANN 160115C00032000 C 01/15/16 32.0 11.50 16.30
ANN 160115C00033000 C 01/15/16 33.0 10.50 15.30
ANN 160115C00034000 C 01/15/16 34.0 9.60 14.10
ANN 160115C00035000 C 01/15/16 35.0 8.60 13.10
ANN 160115C00036000 C 01/15/16 36.0 7.70 12.30
ANN 160115C00037000 C 01/15/16 37.0 6.70 11.20
ANN 160115C00038000 C 01/15/16 38.0 5.70 10.40
ANN 160115C00039000 C 01/15/16 39.0 4.90 9.10
ANN 160115C00040000 C 01/15/16 40.0 3.80 8.20
ANN 160115C00041000 C 01/15/16 41.0 2.90 7.40
ANN 160115C00042000 C 01/15/16 42.0 2.10 6.50
ANN 160115C00043000 C 01/15/16 43.0 1.20 5.50
ANN 160115C00044000 C 01/15/16 44.0 0.30 4.70
ANN 160115C00045000 C 01/15/16 45.0 0.00 3.50
ANN 160115C00046000 C 01/15/16 46.0 1.20 2.90
ANN 160115C00047000 C 01/15/16 47.0 0.50 2.20
ANN 160115C00048000 C 01/15/16 48.0 0.00 1.45
ANN 160115C00049000 C 01/15/16 49.0 0.00 1.10
ANN 160115C00050000 C 01/15/16 50.0 0.00 0.85
ANN 160115C00055000 C 01/15/16 55.0 0.00 2.75
ANN 160115C00060000 C 01/15/16 60.0 0.00 2.65
ANN 160115P00018000 P 01/15/16 18.0 0.00 1.45
ANN 160115P00019000 P 01/15/16 19.0 0.00 4.80
ANN 160115P00020000 P 01/15/16 20.0 0.00 0.50
ANN 160115P00021000 P 01/15/16 21.0 0.00 4.80
ANN 160115P00022000 P 01/15/16 22.0 0.00 4.80
ANN 160115P00023000 P 01/15/16 23.0 0.00 1.45
ANN 160115P00024000 P 01/15/16 24.0 0.00 4.80
ANN 160115P00025000 P 01/15/16 25.0 0.00 0.75
ANN 160115P00026000 P 01/15/16 26.0 0.00 4.80
ANN 160115P00027000 P 01/15/16 27.0 0.00 4.80
ANN 160115P00028000 P 01/15/16 28.0 0.00 0.75
ANN 160115P00029000 P 01/15/16 29.0 0.00 4.80
ANN 160115P00030000 P 01/15/16 30.0 0.00 1.45
ANN 160115P00031000 P 01/15/16 31.0 0.00 0.75
ANN 160115P00032000 P 01/15/16 32.0 0.00 4.80
ANN 160115P00033000 P 01/15/16 33.0 0.00 1.45
ANN 160115P00034000 P 01/15/16 34.0 0.00 4.80
ANN 160115P00035000 P 01/15/16 35.0 0.00 1.40
ANN 160115P00036000 P 01/15/16 36.0 0.00 4.80
ANN 160115P00037000 P 01/15/16 37.0 0.00 0.85
ANN 160115P00038000 P 01/15/16 38.0 0.00 4.80
ANN 160115P00039000 P 01/15/16 39.0 0.00 4.90
ANN 160115P00040000 P 01/15/16 40.0 0.00 1.15
ANN 160115P00041000 P 01/15/16 41.0 0.00 4.80
ANN 160115P00042000 P 01/15/16 42.0 0.00 3.80
ANN 160115P00043000 P 01/15/16 43.0 0.00 4.90
ANN 160115P00044000 P 01/15/16 44.0 0.00 2.50
ANN 160115P00045000 P 01/15/16 45.0 0.00 2.00
ANN 160115P00046000 P 01/15/16 46.0 0.15 2.00
ANN 160115P00047000 P 01/15/16 47.0 0.25 4.70
ANN 160115P00048000 P 01/15/16 48.0 0.55 4.90
ANN 160115P00049000 P 01/15/16 49.0 1.20 5.60
ANN 160115P00050000 P 01/15/16 50.0 2.25 6.60
ANN 160115P00055000 P 01/15/16 55.0 7.00 11.60
ANN 160115P00060000 P 01/15/16 60.0 12.30 16.60
ANN 160318C00038000 C 03/18/16 38.0 5.90 10.50
ANN 160318C00039000 C 03/18/16 39.0 4.90 9.50
ANN 160318C00040000 C 03/18/16 40.0 4.20 8.60
ANN 160318C00041000 C 03/18/16 41.0 3.10 7.80
ANN 160318C00042000 C 03/18/16 42.0 2.30 7.00
ANN 160318C00043000 C 03/18/16 43.0 1.30 5.60
ANN 160318C00044000 C 03/18/16 44.0 0.85 5.10
ANN 160318C00045000 C 03/18/16 45.0 0.00 4.70
ANN 160318C00046000 C 03/18/16 46.0 0.00 3.70
ANN 160318C00047000 C 03/18/16 47.0 0.00 2.95
ANN 160318C00048000 C 03/18/16 48.0 0.00 2.05
ANN 160318C00049000 C 03/18/16 49.0 0.00 4.30
ANN 160318C00050000 C 03/18/16 50.0 0.00 4.90
ANN 160318C00055000 C 03/18/16 55.0 0.00 4.90
ANN 160318C00060000 C 03/18/16 60.0 0.00 4.90
ANN 160318C00065000 C 03/18/16 65.0 0.00 0.75
ANN 160318P00038000 P 03/18/16 38.0 0.00 0.85
ANN 160318P00039000 P 03/18/16 39.0 0.00 4.90
ANN 160318P00040000 P 03/18/16 40.0 0.00 4.70
ANN 160318P00041000 P 03/18/16 41.0 0.00 4.90
ANN 160318P00042000 P 03/18/16 42.0 0.00 4.90
ANN 160318P00043000 P 03/18/16 43.0 0.00 4.90
ANN 160318P00044000 P 03/18/16 44.0 0.00 3.20
ANN 160318P00045000 P 03/18/16 45.0 0.00 4.10
ANN 160318P00046000 P 03/18/16 46.0 0.00 4.40
ANN 160318P00047000 P 03/18/16 47.0 0.10 4.60
ANN 160318P00048000 P 03/18/16 48.0 0.75 4.90
ANN 160318P00049000 P 03/18/16 49.0 1.30 5.80
ANN 160318P00050000 P 03/18/16 50.0 2.05 6.60
ANN 160318P00055000 P 03/18/16 55.0 7.00 11.60
ANN 160318P00060000 P 03/18/16 60.0 12.00 16.60
ANN 160318P00065000 P 03/18/16 65.0 17.10 21.40
ANN 170120C00018000 C 01/20/17 18.0 25.60 30.50
ANN 170120C00020000 C 01/20/17 20.0 23.70 28.50
ANN 170120C00023000 C 01/20/17 23.0 20.60 25.50
ANN 170120C00025000 C 01/20/17 25.0 18.90 23.50
ANN 170120C00028000 C 01/20/17 28.0 15.70 20.50
ANN 170120C00030000 C 01/20/17 30.0 13.70 18.50
ANN 170120C00033000 C 01/20/17 33.0 11.10 15.70
ANN 170120C00035000 C 01/20/17 35.0 9.20 13.80
ANN 170120C00037000 C 01/20/17 37.0 7.10 12.00
ANN 170120C00040000 C 01/20/17 40.0 4.60 9.20
ANN 170120C00042000 C 01/20/17 42.0 3.00 7.50
ANN 170120C00045000 C 01/20/17 45.0 3.00 5.40
ANN 170120C00047000 C 01/20/17 47.0 2.00 3.30
ANN 170120C00050000 C 01/20/17 50.0 0.00 3.20
ANN 170120C00055000 C 01/20/17 55.0 0.00 2.85
ANN 170120C00060000 C 01/20/17 60.0 0.00 3.10
ANN 170120P00018000 P 01/20/17 18.0 0.00 2.50
ANN 170120P00020000 P 01/20/17 20.0 0.00 2.50
ANN 170120P00023000 P 01/20/17 23.0 0.00 4.90
ANN 170120P00025000 P 01/20/17 25.0 0.00 4.80
ANN 170120P00028000 P 01/20/17 28.0 0.00 5.00
ANN 170120P00030000 P 01/20/17 30.0 0.00 4.80
ANN 170120P00033000 P 01/20/17 33.0 0.00 4.80
ANN 170120P00035000 P 01/20/17 35.0 0.00 1.20
ANN 170120P00037000 P 01/20/17 37.0 0.00 1.65
ANN 170120P00040000 P 01/20/17 40.0 0.00 4.40
ANN 170120P00042000 P 01/20/17 42.0 0.00 3.90
ANN 170120P00045000 P 01/20/17 45.0 1.45 2.40
ANN 170120P00047000 P 01/20/17 47.0 0.50 5.40
ANN 170120P00050000 P 01/20/17 50.0 2.60 6.90
ANN 170120P00055000 P 01/20/17 55.0 7.00 11.70
ANN 170120P00060000 P 01/20/17 60.0 12.00 16.80

OPRA data is delayed 15 minutes.