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 (2014-08-15)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AON 141122C00065000 C 11/22/14 65.0 17.80 19.20
AON 141122C00070000 C 11/22/14 70.0 12.80 14.90
AON 141122C00072500 C 11/22/14 72.5 10.50 12.00
AON 141122C00075000 C 11/22/14 75.0 7.50 9.30
AON 141122C00077500 C 11/22/14 77.5 5.70 7.00
AON 141122C00080000 C 11/22/14 80.0 4.10 4.50
AON 141122C00082500 C 11/22/14 82.5 2.55 2.70
AON 141122C00085000 C 11/22/14 85.0 1.40 1.50
AON 141122C00087500 C 11/22/14 87.5 0.65 0.80
AON 141122C00090000 C 11/22/14 90.0 0.10 0.55
AON 141122C00092500 C 11/22/14 92.5 0.10 0.30
AON 141122C00095000 C 11/22/14 95.0 0.00 0.20
AON 141122C00100000 C 11/22/14 100.0 0.00 0.10
AON 141122C00105000 C 11/22/14 105.0 0.00 0.25
AON 141122C00110000 C 11/22/14 110.0 0.00 0.25
AON 141122P00065000 P 11/22/14 65.0 0.00 0.30
AON 141122P00070000 P 11/22/14 70.0 0.10 0.25
AON 141122P00072500 P 11/22/14 72.5 0.05 0.40
AON 141122P00075000 P 11/22/14 75.0 0.35 0.50
AON 141122P00077500 P 11/22/14 77.5 0.65 0.80
AON 141122P00080000 P 11/22/14 80.0 1.00 1.20
AON 141122P00082500 P 11/22/14 82.5 1.95 2.00
AON 141122P00085000 P 11/22/14 85.0 3.20 3.40
AON 141122P00087500 P 11/22/14 87.5 4.30 5.60
AON 141122P00090000 P 11/22/14 90.0 6.30 7.50
AON 141122P00092500 P 11/22/14 92.5 8.60 10.20
AON 141122P00095000 P 11/22/14 95.0 11.00 13.10
AON 141122P00100000 P 11/22/14 100.0 15.70 18.10
AON 141122P00105000 P 11/22/14 105.0 19.90 23.40
AON 141122P00110000 P 11/22/14 110.0 25.20 28.10
AON 141220C00065000 C 12/20/14 65.0 17.80 19.30
AON 141220C00070000 C 12/20/14 70.0 12.00 15.70
AON 141220C00072500 C 12/20/14 72.5 10.60 12.10
AON 141220C00075000 C 12/20/14 75.0 8.00 9.80
AON 141220C00077500 C 12/20/14 77.5 6.10 7.50
AON 141220C00080000 C 12/20/14 80.0 4.70 5.00
AON 141220C00082500 C 12/20/14 82.5 3.10 3.40
AON 141220C00085000 C 12/20/14 85.0 1.95 2.15
AON 141220C00087500 C 12/20/14 87.5 1.15 1.30
AON 141220C00090000 C 12/20/14 90.0 0.40 0.85
AON 141220C00095000 C 12/20/14 95.0 0.05 0.45
AON 141220C00100000 C 12/20/14 100.0 0.00 0.25
AON 141220C00105000 C 12/20/14 105.0 0.00 0.25
AON 141220P00065000 P 12/20/14 65.0 0.05 0.25
AON 141220P00070000 P 12/20/14 70.0 0.15 0.60
AON 141220P00072500 P 12/20/14 72.5 0.30 0.80
AON 141220P00075000 P 12/20/14 75.0 0.55 0.95
AON 141220P00077500 P 12/20/14 77.5 0.90 1.25
AON 141220P00080000 P 12/20/14 80.0 1.50 1.80
AON 141220P00082500 P 12/20/14 82.5 2.35 2.70
AON 141220P00085000 P 12/20/14 85.0 3.60 4.00
AON 141220P00087500 P 12/20/14 87.5 4.80 5.70
AON 141220P00090000 P 12/20/14 90.0 6.70 7.90
AON 141220P00095000 P 12/20/14 95.0 11.10 12.70
AON 141220P00100000 P 12/20/14 100.0 15.50 18.20
AON 141220P00105000 P 12/20/14 105.0 21.00 23.00
AON 150117C00050000 C 01/17/15 50.0 32.20 34.30
AON 150117C00055000 C 01/17/15 55.0 26.70 30.20
AON 150117C00060000 C 01/17/15 60.0 21.90 25.40
AON 150117C00065000 C 01/17/15 65.0 17.80 20.30
AON 150117C00070000 C 01/17/15 70.0 13.20 14.70
AON 150117C00072500 C 01/17/15 72.5 10.90 12.30
AON 150117C00075000 C 01/17/15 75.0 8.70 10.00
AON 150117C00077500 C 01/17/15 77.5 7.10 7.80
AON 150117C00080000 C 01/17/15 80.0 5.30 5.60
AON 150117C00082500 C 01/17/15 82.5 3.70 4.00
AON 150117C00085000 C 01/17/15 85.0 2.55 2.70
AON 150117C00087500 C 01/17/15 87.5 1.50 1.75
AON 150117C00090000 C 01/17/15 90.0 0.95 1.20
AON 150117C00092500 C 01/17/15 92.5 0.25 0.85
AON 150117C00095000 C 01/17/15 95.0 0.10 0.60
AON 150117C00097500 C 01/17/15 97.5 0.00 0.45
AON 150117C00100000 C 01/17/15 100.0 0.00 0.40
AON 150117C00105000 C 01/17/15 105.0 0.00 0.25
AON 150117C00110000 C 01/17/15 110.0 0.00 0.55
AON 150117C00115000 C 01/17/15 115.0 0.00 0.30
AON 150117P00050000 P 01/17/15 50.0 0.00 0.50
AON 150117P00055000 P 01/17/15 55.0 0.00 0.30
AON 150117P00060000 P 01/17/15 60.0 0.05 0.50
AON 150117P00065000 P 01/17/15 65.0 0.15 0.55
AON 150117P00070000 P 01/17/15 70.0 0.30 0.80
AON 150117P00072500 P 01/17/15 72.5 0.55 1.00
AON 150117P00075000 P 01/17/15 75.0 0.85 1.35
AON 150117P00077500 P 01/17/15 77.5 1.40 1.60
AON 150117P00080000 P 01/17/15 80.0 2.10 2.30
AON 150117P00082500 P 01/17/15 82.5 3.00 3.20
AON 150117P00085000 P 01/17/15 85.0 4.20 4.60
AON 150117P00087500 P 01/17/15 87.5 5.60 6.10
AON 150117P00090000 P 01/17/15 90.0 7.10 8.10
AON 150117P00092500 P 01/17/15 92.5 9.10 10.40
AON 150117P00095000 P 01/17/15 95.0 11.20 13.50
AON 150117P00097500 P 01/17/15 97.5 13.50 15.70
AON 150117P00100000 P 01/17/15 100.0 15.90 18.60
AON 150117P00105000 P 01/17/15 105.0 20.40 23.40
AON 150117P00110000 P 01/17/15 110.0 25.20 28.40
AON 150117P00115000 P 01/17/15 115.0 30.80 33.10
AON 150417C00050000 C 04/17/15 50.0 32.80 34.40
AON 150417C00055000 C 04/17/15 55.0 26.60 30.80
AON 150417C00060000 C 04/17/15 60.0 22.30 25.50
AON 150417C00065000 C 04/17/15 65.0 17.60 20.60
AON 150417C00070000 C 04/17/15 70.0 14.10 15.30
AON 150417C00072500 C 04/17/15 72.5 12.00 13.10
AON 150417C00075000 C 04/17/15 75.0 10.10 11.10
AON 150417C00077500 C 04/17/15 77.5 7.80 8.70
AON 150417C00080000 C 04/17/15 80.0 6.70 7.10
AON 150417C00082500 C 04/17/15 82.5 5.10 5.60
AON 150417C00085000 C 04/17/15 85.0 3.80 4.30
AON 150417C00087500 C 04/17/15 87.5 2.80 3.30
AON 150417C00090000 C 04/17/15 90.0 2.00 2.45
AON 150417C00092500 C 04/17/15 92.5 1.40 1.80
AON 150417C00095000 C 04/17/15 95.0 0.90 1.40
AON 150417C00100000 C 04/17/15 100.0 0.35 0.75
AON 150417C00105000 C 04/17/15 105.0 0.10 0.45
AON 150417C00110000 C 04/17/15 110.0 0.00 0.25
AON 150417P00050000 P 04/17/15 50.0 0.05 0.45
AON 150417P00055000 P 04/17/15 55.0 0.15 0.55
AON 150417P00060000 P 04/17/15 60.0 0.30 1.00
AON 150417P00065000 P 04/17/15 65.0 0.65 1.30
AON 150417P00070000 P 04/17/15 70.0 1.15 1.75
AON 150417P00072500 P 04/17/15 72.5 1.55 1.90
AON 150417P00075000 P 04/17/15 75.0 2.05 2.50
AON 150417P00077500 P 04/17/15 77.5 2.65 3.10
AON 150417P00080000 P 04/17/15 80.0 3.40 4.00
AON 150417P00082500 P 04/17/15 82.5 4.40 5.00
AON 150417P00085000 P 04/17/15 85.0 5.40 6.30
AON 150417P00087500 P 04/17/15 87.5 7.10 7.80
AON 150417P00090000 P 04/17/15 90.0 8.40 9.40
AON 150417P00092500 P 04/17/15 92.5 10.20 11.60
AON 150417P00095000 P 04/17/15 95.0 12.20 13.50
AON 150417P00100000 P 04/17/15 100.0 16.50 17.90
AON 150417P00105000 P 04/17/15 105.0 20.60 24.30
AON 150417P00110000 P 04/17/15 110.0 26.10 28.20

OPRA data is delayed 15 minutes.