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 (2016-02-12)Premium Content

Aon Plc (AON)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AON 160219C00050000 C 02/19/16 50.0 41.00 44.00
AON 160219C00055000 C 02/19/16 55.0 36.00 38.90
AON 160219C00060000 C 02/19/16 60.0 31.10 34.40
AON 160219C00065000 C 02/19/16 65.0 26.20 29.40
AON 160219C00070000 C 02/19/16 70.0 21.20 24.40
AON 160219C00075000 C 02/19/16 75.0 16.60 19.10
AON 160219C00077500 C 02/19/16 77.5 14.30 16.40
AON 160219C00080000 C 02/19/16 80.0 12.90 13.90
AON 160219C00082500 C 02/19/16 82.5 10.40 11.60
AON 160219C00085000 C 02/19/16 85.0 6.90 9.10
AON 160219C00087500 C 02/19/16 87.5 5.40 6.80
AON 160219C00090000 C 02/19/16 90.0 3.50 4.40
AON 160219C00092500 C 02/19/16 92.5 1.80 2.45
AON 160219C00095000 C 02/19/16 95.0 0.70 1.15
AON 160219C00097500 C 02/19/16 97.5 0.00 0.50
AON 160219C00100000 C 02/19/16 100.0 0.00 0.50
AON 160219C00105000 C 02/19/16 105.0 0.00 0.40
AON 160219C00110000 C 02/19/16 110.0 0.00 0.40
AON 160219C00115000 C 02/19/16 115.0 0.00 0.40
AON 160219C00120000 C 02/19/16 120.0 0.00 0.40
AON 160219C00125000 C 02/19/16 125.0 0.00 0.40
AON 160219C00130000 C 02/19/16 130.0 0.00 2.70
AON 160219C00135000 C 02/19/16 135.0 0.00 0.40
AON 160219P00050000 P 02/19/16 50.0 0.00 0.40
AON 160219P00055000 P 02/19/16 55.0 0.00 2.70
AON 160219P00060000 P 02/19/16 60.0 0.00 2.70
AON 160219P00065000 P 02/19/16 65.0 0.00 2.70
AON 160219P00070000 P 02/19/16 70.0 0.00 0.40
AON 160219P00075000 P 02/19/16 75.0 0.00 0.40
AON 160219P00077500 P 02/19/16 77.5 0.00 0.45
AON 160219P00080000 P 02/19/16 80.0 0.00 0.45
AON 160219P00082500 P 02/19/16 82.5 0.00 0.50
AON 160219P00085000 P 02/19/16 85.0 0.00 0.50
AON 160219P00087500 P 02/19/16 87.5 0.25 0.50
AON 160219P00090000 P 02/19/16 90.0 0.60 1.05
AON 160219P00092500 P 02/19/16 92.5 1.30 2.20
AON 160219P00095000 P 02/19/16 95.0 2.10 3.90
AON 160219P00097500 P 02/19/16 97.5 3.70 6.20
AON 160219P00100000 P 02/19/16 100.0 6.30 8.60
AON 160219P00105000 P 02/19/16 105.0 10.90 13.80
AON 160219P00110000 P 02/19/16 110.0 15.50 19.00
AON 160219P00115000 P 02/19/16 115.0 20.50 24.00
AON 160219P00120000 P 02/19/16 120.0 25.50 29.00
AON 160219P00125000 P 02/19/16 125.0 30.50 34.10
AON 160219P00130000 P 02/19/16 130.0 35.50 38.80
AON 160219P00135000 P 02/19/16 135.0 40.50 43.80
AON 160318C00045000 C 03/18/16 45.0 46.20 49.50
AON 160318C00050000 C 03/18/16 50.0 41.10 44.80
AON 160318C00055000 C 03/18/16 55.0 36.50 39.50
AON 160318C00060000 C 03/18/16 60.0 31.60 34.60
AON 160318C00065000 C 03/18/16 65.0 26.60 29.60
AON 160318C00070000 C 03/18/16 70.0 22.00 24.70
AON 160318C00075000 C 03/18/16 75.0 16.80 19.80
AON 160318C00077500 C 03/18/16 77.5 14.50 16.90
AON 160318C00080000 C 03/18/16 80.0 12.20 14.40
AON 160318C00082500 C 03/18/16 82.5 10.00 12.00
AON 160318C00085000 C 03/18/16 85.0 7.70 9.60
AON 160318C00087500 C 03/18/16 87.5 5.80 7.50
AON 160318C00090000 C 03/18/16 90.0 4.10 5.40
AON 160318C00092500 C 03/18/16 92.5 3.10 3.50
AON 160318C00095000 C 03/18/16 95.0 1.90 2.20
AON 160318C00100000 C 03/18/16 100.0 0.50 0.70
AON 160318C00105000 C 03/18/16 105.0 0.00 0.50
AON 160318C00110000 C 03/18/16 110.0 0.00 0.45
AON 160318C00115000 C 03/18/16 115.0 0.00 0.40
AON 160318C00120000 C 03/18/16 120.0 0.00 0.40
AON 160318C00125000 C 03/18/16 125.0 0.00 0.40
AON 160318C00130000 C 03/18/16 130.0 0.00 0.40
AON 160318P00045000 P 03/18/16 45.0 0.00 0.40
AON 160318P00050000 P 03/18/16 50.0 0.00 0.45
AON 160318P00055000 P 03/18/16 55.0 0.00 0.45
AON 160318P00060000 P 03/18/16 60.0 0.00 0.45
AON 160318P00065000 P 03/18/16 65.0 0.00 0.50
AON 160318P00070000 P 03/18/16 70.0 0.00 0.50
AON 160318P00075000 P 03/18/16 75.0 0.00 0.50
AON 160318P00077500 P 03/18/16 77.5 0.10 0.40
AON 160318P00080000 P 03/18/16 80.0 0.10 0.60
AON 160318P00082500 P 03/18/16 82.5 0.25 0.75
AON 160318P00085000 P 03/18/16 85.0 0.65 0.90
AON 160318P00087500 P 03/18/16 87.5 1.05 1.30
AON 160318P00090000 P 03/18/16 90.0 1.65 1.90
AON 160318P00092500 P 03/18/16 92.5 2.60 2.90
AON 160318P00095000 P 03/18/16 95.0 3.30 4.80
AON 160318P00100000 P 03/18/16 100.0 6.70 8.90
AON 160318P00105000 P 03/18/16 105.0 10.50 13.70
AON 160318P00110000 P 03/18/16 110.0 15.50 18.70
AON 160318P00115000 P 03/18/16 115.0 20.50 24.00
AON 160318P00120000 P 03/18/16 120.0 25.60 29.00
AON 160318P00125000 P 03/18/16 125.0 30.70 34.00
AON 160318P00130000 P 03/18/16 130.0 35.60 38.80
AON 160415C00050000 C 04/15/16 50.0 41.30 44.80
AON 160415C00055000 C 04/15/16 55.0 36.50 39.50
AON 160415C00060000 C 04/15/16 60.0 31.30 34.70
AON 160415C00065000 C 04/15/16 65.0 26.40 29.90
AON 160415C00070000 C 04/15/16 70.0 21.80 25.00
AON 160415C00075000 C 04/15/16 75.0 16.70 19.90
AON 160415C00077500 C 04/15/16 77.5 14.70 17.30
AON 160415C00080000 C 04/15/16 80.0 12.70 15.40
AON 160415C00082500 C 04/15/16 82.5 10.10 12.40
AON 160415C00085000 C 04/15/16 85.0 8.00 10.30
AON 160415C00087500 C 04/15/16 87.5 7.20 8.00
AON 160415C00090000 C 04/15/16 90.0 5.40 6.10
AON 160415C00092500 C 04/15/16 92.5 3.90 4.40
AON 160415C00095000 C 04/15/16 95.0 2.80 3.10
AON 160415C00097500 C 04/15/16 97.5 1.70 1.90
AON 160415C00100000 C 04/15/16 100.0 1.00 1.20
AON 160415C00105000 C 04/15/16 105.0 0.10 0.50
AON 160415C00110000 C 04/15/16 110.0 0.00 0.50
AON 160415C00115000 C 04/15/16 115.0 0.00 0.45
AON 160415C00120000 C 04/15/16 120.0 0.00 0.40
AON 160415C00125000 C 04/15/16 125.0 0.00 0.40
AON 160415C00130000 C 04/15/16 130.0 0.00 0.40
AON 160415C00135000 C 04/15/16 135.0 0.00 0.40
AON 160415C00140000 C 04/15/16 140.0 0.00 0.40
AON 160415C00145000 C 04/15/16 145.0 0.00 0.40
AON 160415P00050000 P 04/15/16 50.0 0.00 0.50
AON 160415P00055000 P 04/15/16 55.0 0.00 0.50
AON 160415P00060000 P 04/15/16 60.0 0.00 0.50
AON 160415P00065000 P 04/15/16 65.0 0.00 0.50
AON 160415P00070000 P 04/15/16 70.0 0.00 0.50
AON 160415P00075000 P 04/15/16 75.0 0.30 0.55
AON 160415P00077500 P 04/15/16 77.5 0.20 0.70
AON 160415P00080000 P 04/15/16 80.0 0.60 0.80
AON 160415P00082500 P 04/15/16 82.5 0.85 1.00
AON 160415P00085000 P 04/15/16 85.0 1.20 1.35
AON 160415P00087500 P 04/15/16 87.5 1.70 1.90
AON 160415P00090000 P 04/15/16 90.0 2.40 2.65
AON 160415P00092500 P 04/15/16 92.5 3.30 3.60
AON 160415P00095000 P 04/15/16 95.0 4.40 5.00
AON 160415P00097500 P 04/15/16 97.5 5.90 7.30
AON 160415P00100000 P 04/15/16 100.0 6.50 9.50
AON 160415P00105000 P 04/15/16 105.0 10.80 13.90
AON 160415P00110000 P 04/15/16 110.0 15.70 19.30
AON 160415P00115000 P 04/15/16 115.0 20.50 23.20
AON 160415P00120000 P 04/15/16 120.0 25.40 29.10
AON 160415P00125000 P 04/15/16 125.0 30.50 34.00
AON 160415P00130000 P 04/15/16 130.0 35.50 39.00
AON 160415P00135000 P 04/15/16 135.0 40.40 44.20
AON 160415P00140000 P 04/15/16 140.0 45.70 49.20
AON 160415P00145000 P 04/15/16 145.0 50.50 54.00
AON 160715C00050000 C 07/15/16 50.0 41.00 44.90
AON 160715C00055000 C 07/15/16 55.0 36.50 40.00
AON 160715C00060000 C 07/15/16 60.0 31.80 35.50
AON 160715C00065000 C 07/15/16 65.0 26.90 30.00
AON 160715C00070000 C 07/15/16 70.0 21.60 25.40
AON 160715C00075000 C 07/15/16 75.0 17.50 20.50
AON 160715C00077500 C 07/15/16 77.5 15.80 18.30
AON 160715C00080000 C 07/15/16 80.0 13.70 16.20
AON 160715C00082500 C 07/15/16 82.5 11.20 13.50
AON 160715C00085000 C 07/15/16 85.0 9.90 11.70
AON 160715C00087500 C 07/15/16 87.5 8.50 9.70
AON 160715C00090000 C 07/15/16 90.0 6.70 8.00
AON 160715C00092500 C 07/15/16 92.5 5.70 6.50
AON 160715C00095000 C 07/15/16 95.0 4.50 5.10
AON 160715C00097500 C 07/15/16 97.5 3.30 3.90
AON 160715C00100000 C 07/15/16 100.0 2.30 2.95
AON 160715C00105000 C 07/15/16 105.0 0.80 1.85
AON 160715C00110000 C 07/15/16 110.0 0.25 0.90
AON 160715C00115000 C 07/15/16 115.0 0.00 0.50
AON 160715C00120000 C 07/15/16 120.0 0.00 0.50
AON 160715C00125000 C 07/15/16 125.0 0.00 0.50
AON 160715C00130000 C 07/15/16 130.0 0.00 0.50
AON 160715C00135000 C 07/15/16 135.0 0.00 0.50
AON 160715C00140000 C 07/15/16 140.0 0.00 0.50
AON 160715P00050000 P 07/15/16 50.0 0.00 0.50
AON 160715P00055000 P 07/15/16 55.0 0.00 0.50
AON 160715P00060000 P 07/15/16 60.0 0.10 0.60
AON 160715P00065000 P 07/15/16 65.0 0.35 0.80
AON 160715P00070000 P 07/15/16 70.0 0.65 1.40
AON 160715P00075000 P 07/15/16 75.0 1.05 2.35
AON 160715P00077500 P 07/15/16 77.5 1.35 2.15
AON 160715P00080000 P 07/15/16 80.0 1.80 3.10
AON 160715P00082500 P 07/15/16 82.5 2.20 3.00
AON 160715P00085000 P 07/15/16 85.0 2.75 3.60
AON 160715P00087500 P 07/15/16 87.5 3.40 4.10
AON 160715P00090000 P 07/15/16 90.0 4.20 5.00
AON 160715P00092500 P 07/15/16 92.5 5.10 6.20
AON 160715P00095000 P 07/15/16 95.0 6.40 7.40
AON 160715P00097500 P 07/15/16 97.5 7.30 8.80
AON 160715P00100000 P 07/15/16 100.0 8.80 11.20
AON 160715P00105000 P 07/15/16 105.0 11.90 14.90
AON 160715P00110000 P 07/15/16 110.0 16.30 19.60
AON 160715P00115000 P 07/15/16 115.0 21.00 24.30
AON 160715P00120000 P 07/15/16 120.0 25.50 29.30
AON 160715P00125000 P 07/15/16 125.0 30.50 34.50
AON 160715P00130000 P 07/15/16 130.0 35.20 39.50
AON 160715P00135000 P 07/15/16 135.0 40.70 44.00
AON 160715P00140000 P 07/15/16 140.0 45.50 49.40

OPRA data is delayed 15 minutes.