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 (2014-10-03)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARMH 141122C00032000 C 11/22/14 32.0 8.20 9.00
ARMH 141122C00033000 C 11/22/14 33.0 7.20 8.00
ARMH 141122C00034000 C 11/22/14 34.0 6.00 7.00
ARMH 141122C00035000 C 11/22/14 35.0 5.60 5.80
ARMH 141122C00036000 C 11/22/14 36.0 4.60 4.90
ARMH 141122C00037000 C 11/22/14 37.0 3.70 4.00
ARMH 141122C00038000 C 11/22/14 38.0 2.80 3.10
ARMH 141122C00039000 C 11/22/14 39.0 2.10 2.30
ARMH 141122C00040000 C 11/22/14 40.0 1.45 1.55
ARMH 141122C00041000 C 11/22/14 41.0 0.95 1.05
ARMH 141122C00042000 C 11/22/14 42.0 0.55 0.65
ARMH 141122C00043000 C 11/22/14 43.0 0.25 0.35
ARMH 141122C00044000 C 11/22/14 44.0 0.10 0.20
ARMH 141122C00045000 C 11/22/14 45.0 0.05 0.15
ARMH 141122C00046000 C 11/22/14 46.0 0.00 0.10
ARMH 141122C00047000 C 11/22/14 47.0 0.00 0.05
ARMH 141122C00048000 C 11/22/14 48.0 0.00 0.05
ARMH 141122C00049000 C 11/22/14 49.0 0.00 0.05
ARMH 141122C00050000 C 11/22/14 50.0 0.00 0.05
ARMH 141122C00055000 C 11/22/14 55.0 0.00 0.05
ARMH 141122C00060000 C 11/22/14 60.0 0.00 0.05
ARMH 141122C00065000 C 11/22/14 65.0 0.00 0.05
ARMH 141122C00070000 C 11/22/14 70.0 0.00 0.05
ARMH 141122P00032000 P 11/22/14 32.0 0.00 0.05
ARMH 141122P00033000 P 11/22/14 33.0 0.00 0.05
ARMH 141122P00034000 P 11/22/14 34.0 0.00 0.10
ARMH 141122P00035000 P 11/22/14 35.0 0.00 0.10
ARMH 141122P00036000 P 11/22/14 36.0 0.05 0.15
ARMH 141122P00037000 P 11/22/14 37.0 0.15 0.25
ARMH 141122P00038000 P 11/22/14 38.0 0.30 0.40
ARMH 141122P00039000 P 11/22/14 39.0 0.50 0.60
ARMH 141122P00040000 P 11/22/14 40.0 0.80 0.90
ARMH 141122P00041000 P 11/22/14 41.0 1.25 1.35
ARMH 141122P00042000 P 11/22/14 42.0 1.85 1.95
ARMH 141122P00043000 P 11/22/14 43.0 2.60 2.80
ARMH 141122P00044000 P 11/22/14 44.0 3.40 3.60
ARMH 141122P00045000 P 11/22/14 45.0 4.30 4.50
ARMH 141122P00046000 P 11/22/14 46.0 5.00 5.60
ARMH 141122P00047000 P 11/22/14 47.0 6.00 6.60
ARMH 141122P00048000 P 11/22/14 48.0 6.80 7.70
ARMH 141122P00049000 P 11/22/14 49.0 7.70 8.70
ARMH 141122P00050000 P 11/22/14 50.0 8.10 9.70
ARMH 141122P00055000 P 11/22/14 55.0 12.60 14.70
ARMH 141122P00060000 P 11/22/14 60.0 17.10 19.70
ARMH 141122P00065000 P 11/22/14 65.0 22.10 24.70
ARMH 141122P00070000 P 11/22/14 70.0 28.70 29.70
ARMH 141220C00031000 C 12/20/14 31.0 8.90 10.30
ARMH 141220C00032000 C 12/20/14 32.0 8.00 9.00
ARMH 141220C00033000 C 12/20/14 33.0 7.60 7.90
ARMH 141220C00034000 C 12/20/14 34.0 6.60 7.00
ARMH 141220C00035000 C 12/20/14 35.0 5.70 6.00
ARMH 141220C00036000 C 12/20/14 36.0 4.80 5.10
ARMH 141220C00037000 C 12/20/14 37.0 4.00 4.30
ARMH 141220C00038000 C 12/20/14 38.0 3.20 3.50
ARMH 141220C00039000 C 12/20/14 39.0 2.50 2.80
ARMH 141220C00040000 C 12/20/14 40.0 2.00 2.15
ARMH 141220C00041000 C 12/20/14 41.0 1.45 1.60
ARMH 141220C00042000 C 12/20/14 42.0 1.05 1.15
ARMH 141220C00043000 C 12/20/14 43.0 0.70 0.85
ARMH 141220C00044000 C 12/20/14 44.0 0.45 0.60
ARMH 141220C00045000 C 12/20/14 45.0 0.25 0.45
ARMH 141220C00046000 C 12/20/14 46.0 0.15 0.30
ARMH 141220C00047000 C 12/20/14 47.0 0.10 0.20
ARMH 141220C00048000 C 12/20/14 48.0 0.05 0.15
ARMH 141220C00049000 C 12/20/14 49.0 0.00 0.10
ARMH 141220C00050000 C 12/20/14 50.0 0.00 0.10
ARMH 141220P00031000 P 12/20/14 31.0 0.00 0.10
ARMH 141220P00032000 P 12/20/14 32.0 0.05 0.15
ARMH 141220P00033000 P 12/20/14 33.0 0.05 0.15
ARMH 141220P00034000 P 12/20/14 34.0 0.10 0.25
ARMH 141220P00035000 P 12/20/14 35.0 0.15 0.30
ARMH 141220P00036000 P 12/20/14 36.0 0.25 0.45
ARMH 141220P00037000 P 12/20/14 37.0 0.45 0.60
ARMH 141220P00038000 P 12/20/14 38.0 0.70 0.85
ARMH 141220P00039000 P 12/20/14 39.0 1.00 1.10
ARMH 141220P00040000 P 12/20/14 40.0 1.35 1.50
ARMH 141220P00041000 P 12/20/14 41.0 1.85 1.95
ARMH 141220P00042000 P 12/20/14 42.0 2.40 2.55
ARMH 141220P00043000 P 12/20/14 43.0 3.00 3.30
ARMH 141220P00044000 P 12/20/14 44.0 3.80 4.00
ARMH 141220P00045000 P 12/20/14 45.0 4.60 4.80
ARMH 141220P00046000 P 12/20/14 46.0 5.50 5.70
ARMH 141220P00047000 P 12/20/14 47.0 6.40 6.60
ARMH 141220P00048000 P 12/20/14 48.0 7.10 7.90
ARMH 141220P00049000 P 12/20/14 49.0 8.00 8.90
ARMH 141220P00050000 P 12/20/14 50.0 8.80 9.80
ARMH 150117C00015000 C 01/17/15 15.0 24.90 26.50
ARMH 150117C00018000 C 01/17/15 18.0 20.80 24.30
ARMH 150117C00020000 C 01/17/15 20.0 19.90 21.80
ARMH 150117C00021000 C 01/17/15 21.0 17.50 20.80
ARMH 150117C00023000 C 01/17/15 23.0 16.90 18.40
ARMH 150117C00024000 C 01/17/15 24.0 15.90 17.50
ARMH 150117C00025000 C 01/17/15 25.0 15.20 16.30
ARMH 150117C00026000 C 01/17/15 26.0 14.20 15.40
ARMH 150117C00027000 C 01/17/15 27.0 12.90 14.20
ARMH 150117C00028000 C 01/17/15 28.0 12.20 13.30
ARMH 150117C00029000 C 01/17/15 29.0 11.30 12.30
ARMH 150117C00030000 C 01/17/15 30.0 10.00 11.10
ARMH 150117C00031000 C 01/17/15 31.0 9.00 10.20
ARMH 150117C00032000 C 01/17/15 32.0 8.60 9.00
ARMH 150117C00033000 C 01/17/15 33.0 7.70 8.10
ARMH 150117C00034000 C 01/17/15 34.0 6.80 7.20
ARMH 150117C00035000 C 01/17/15 35.0 5.90 6.30
ARMH 150117C00036000 C 01/17/15 36.0 5.10 5.40
ARMH 150117C00037000 C 01/17/15 37.0 4.30 4.70
ARMH 150117C00038000 C 01/17/15 38.0 3.60 3.90
ARMH 150117C00039000 C 01/17/15 39.0 2.95 3.20
ARMH 150117C00040000 C 01/17/15 40.0 2.40 2.60
ARMH 150117C00041000 C 01/17/15 41.0 1.85 2.05
ARMH 150117C00042000 C 01/17/15 42.0 1.45 1.65
ARMH 150117C00043000 C 01/17/15 43.0 1.10 1.25
ARMH 150117C00044000 C 01/17/15 44.0 0.75 1.00
ARMH 150117C00045000 C 01/17/15 45.0 0.60 0.75
ARMH 150117C00046000 C 01/17/15 46.0 0.40 0.55
ARMH 150117C00047000 C 01/17/15 47.0 0.25 0.40
ARMH 150117C00048000 C 01/17/15 48.0 0.15 0.30
ARMH 150117C00049000 C 01/17/15 49.0 0.10 0.25
ARMH 150117C00050000 C 01/17/15 50.0 0.10 0.15
ARMH 150117C00055000 C 01/17/15 55.0 0.00 0.05
ARMH 150117C00060000 C 01/17/15 60.0 0.00 0.05
ARMH 150117C00065000 C 01/17/15 65.0 0.00 0.05
ARMH 150117C00070000 C 01/17/15 70.0 0.00 0.05
ARMH 150117C00075000 C 01/17/15 75.0 0.00 0.05
ARMH 150117P00015000 P 01/17/15 15.0 0.00 0.05
ARMH 150117P00018000 P 01/17/15 18.0 0.00 0.05
ARMH 150117P00020000 P 01/17/15 20.0 0.00 0.05
ARMH 150117P00021000 P 01/17/15 21.0 0.00 0.05
ARMH 150117P00023000 P 01/17/15 23.0 0.00 0.05
ARMH 150117P00024000 P 01/17/15 24.0 0.00 0.05
ARMH 150117P00025000 P 01/17/15 25.0 0.00 0.05
ARMH 150117P00026000 P 01/17/15 26.0 0.00 0.10
ARMH 150117P00027000 P 01/17/15 27.0 0.00 0.10
ARMH 150117P00028000 P 01/17/15 28.0 0.00 0.10
ARMH 150117P00029000 P 01/17/15 29.0 0.05 0.15
ARMH 150117P00030000 P 01/17/15 30.0 0.05 0.15
ARMH 150117P00031000 P 01/17/15 31.0 0.10 0.20
ARMH 150117P00032000 P 01/17/15 32.0 0.10 0.25
ARMH 150117P00033000 P 01/17/15 33.0 0.15 0.35
ARMH 150117P00034000 P 01/17/15 34.0 0.25 0.40
ARMH 150117P00035000 P 01/17/15 35.0 0.40 0.55
ARMH 150117P00036000 P 01/17/15 36.0 0.55 0.75
ARMH 150117P00037000 P 01/17/15 37.0 0.75 0.95
ARMH 150117P00038000 P 01/17/15 38.0 1.05 1.20
ARMH 150117P00039000 P 01/17/15 39.0 1.35 1.60
ARMH 150117P00040000 P 01/17/15 40.0 1.80 1.90
ARMH 150117P00041000 P 01/17/15 41.0 2.25 2.40
ARMH 150117P00042000 P 01/17/15 42.0 2.80 2.95
ARMH 150117P00043000 P 01/17/15 43.0 3.40 3.70
ARMH 150117P00044000 P 01/17/15 44.0 4.10 4.40
ARMH 150117P00045000 P 01/17/15 45.0 4.90 5.10
ARMH 150117P00046000 P 01/17/15 46.0 5.70 6.00
ARMH 150117P00047000 P 01/17/15 47.0 6.50 6.80
ARMH 150117P00048000 P 01/17/15 48.0 7.50 7.70
ARMH 150117P00049000 P 01/17/15 49.0 8.40 8.60
ARMH 150117P00050000 P 01/17/15 50.0 9.00 9.90
ARMH 150117P00055000 P 01/17/15 55.0 14.00 14.90
ARMH 150117P00060000 P 01/17/15 60.0 18.10 21.50
ARMH 150117P00065000 P 01/17/15 65.0 23.70 25.00
ARMH 150117P00070000 P 01/17/15 70.0 27.70 30.20
ARMH 150117P00075000 P 01/17/15 75.0 33.20 35.20
ARMH 150417C00020000 C 04/17/15 20.0 20.00 21.40
ARMH 150417C00021000 C 04/17/15 21.0 19.00 20.20
ARMH 150417C00023000 C 04/17/15 23.0 17.30 18.90
ARMH 150417C00024000 C 04/17/15 24.0 16.30 17.40
ARMH 150417C00025000 C 04/17/15 25.0 15.00 16.40
ARMH 150417C00026000 C 04/17/15 26.0 14.40 15.50
ARMH 150417C00027000 C 04/17/15 27.0 13.50 14.50
ARMH 150417C00028000 C 04/17/15 28.0 12.70 13.20
ARMH 150417C00029000 C 04/17/15 29.0 11.80 12.30
ARMH 150417C00030000 C 04/17/15 30.0 10.90 11.40
ARMH 150417C00031000 C 04/17/15 31.0 10.00 10.50
ARMH 150417C00032000 C 04/17/15 32.0 9.20 9.60
ARMH 150417C00033000 C 04/17/15 33.0 8.30 8.80
ARMH 150417C00034000 C 04/17/15 34.0 7.50 8.00
ARMH 150417C00035000 C 04/17/15 35.0 6.80 7.20
ARMH 150417C00036000 C 04/17/15 36.0 6.00 6.50
ARMH 150417C00037000 C 04/17/15 37.0 5.40 5.80
ARMH 150417C00038000 C 04/17/15 38.0 4.70 5.20
ARMH 150417C00039000 C 04/17/15 39.0 4.10 4.60
ARMH 150417C00040000 C 04/17/15 40.0 3.60 4.00
ARMH 150417C00041000 C 04/17/15 41.0 3.10 3.50
ARMH 150417C00042000 C 04/17/15 42.0 2.70 3.10
ARMH 150417C00043000 C 04/17/15 43.0 2.30 2.65
ARMH 150417C00044000 C 04/17/15 44.0 1.95 2.30
ARMH 150417C00045000 C 04/17/15 45.0 1.60 1.95
ARMH 150417C00046000 C 04/17/15 46.0 1.35 1.70
ARMH 150417C00047000 C 04/17/15 47.0 1.10 1.45
ARMH 150417C00048000 C 04/17/15 48.0 0.90 1.20
ARMH 150417C00049000 C 04/17/15 49.0 0.75 1.00
ARMH 150417C00050000 C 04/17/15 50.0 0.60 0.85
ARMH 150417C00055000 C 04/17/15 55.0 0.20 0.40
ARMH 150417C00060000 C 04/17/15 60.0 0.05 0.20
ARMH 150417C00065000 C 04/17/15 65.0 0.00 0.10
ARMH 150417C00070000 C 04/17/15 70.0 0.00 0.10
ARMH 150417P00020000 P 04/17/15 20.0 0.00 0.10
ARMH 150417P00021000 P 04/17/15 21.0 0.00 0.15
ARMH 150417P00023000 P 04/17/15 23.0 0.05 0.15
ARMH 150417P00024000 P 04/17/15 24.0 0.05 0.20
ARMH 150417P00025000 P 04/17/15 25.0 0.10 0.25
ARMH 150417P00026000 P 04/17/15 26.0 0.15 0.30
ARMH 150417P00027000 P 04/17/15 27.0 0.15 0.35
ARMH 150417P00028000 P 04/17/15 28.0 0.20 0.45
ARMH 150417P00029000 P 04/17/15 29.0 0.30 0.50
ARMH 150417P00030000 P 04/17/15 30.0 0.40 0.60
ARMH 150417P00031000 P 04/17/15 31.0 0.50 0.75
ARMH 150417P00032000 P 04/17/15 32.0 0.65 0.90
ARMH 150417P00033000 P 04/17/15 33.0 0.80 1.05
ARMH 150417P00034000 P 04/17/15 34.0 1.00 1.25
ARMH 150417P00035000 P 04/17/15 35.0 1.20 1.50
ARMH 150417P00036000 P 04/17/15 36.0 1.50 1.80
ARMH 150417P00037000 P 04/17/15 37.0 1.80 2.10
ARMH 150417P00038000 P 04/17/15 38.0 2.10 2.45
ARMH 150417P00039000 P 04/17/15 39.0 2.50 2.85
ARMH 150417P00040000 P 04/17/15 40.0 2.95 3.30
ARMH 150417P00041000 P 04/17/15 41.0 3.50 3.80
ARMH 150417P00042000 P 04/17/15 42.0 4.00 4.40
ARMH 150417P00043000 P 04/17/15 43.0 4.60 5.00
ARMH 150417P00044000 P 04/17/15 44.0 5.30 5.70
ARMH 150417P00045000 P 04/17/15 45.0 5.90 6.30
ARMH 150417P00046000 P 04/17/15 46.0 6.70 7.10
ARMH 150417P00047000 P 04/17/15 47.0 7.40 7.80
ARMH 150417P00048000 P 04/17/15 48.0 8.20 8.60
ARMH 150417P00049000 P 04/17/15 49.0 9.00 9.40
ARMH 150417P00050000 P 04/17/15 50.0 9.90 10.30
ARMH 150417P00055000 P 04/17/15 55.0 14.40 14.80
ARMH 150417P00060000 P 04/17/15 60.0 18.80 21.20
ARMH 150417P00065000 P 04/17/15 65.0 23.80 24.90
ARMH 150417P00070000 P 04/17/15 70.0 28.20 29.90
ARMH 160115C00020000 C 01/15/16 20.0 19.70 23.00
ARMH 160115C00023000 C 01/15/16 23.0 16.80 19.60
ARMH 160115C00025000 C 01/15/16 25.0 15.50 17.40
ARMH 160115C00030000 C 01/15/16 30.0 11.50 13.90
ARMH 160115C00033000 C 01/15/16 33.0 9.70 11.40
ARMH 160115C00035000 C 01/15/16 35.0 8.40 9.70
ARMH 160115C00038000 C 01/15/16 38.0 6.60 8.40
ARMH 160115C00040000 C 01/15/16 40.0 5.70 7.40
ARMH 160115C00043000 C 01/15/16 43.0 4.50 5.90
ARMH 160115C00045000 C 01/15/16 45.0 3.70 5.50
ARMH 160115C00047000 C 01/15/16 47.0 3.30 4.40
ARMH 160115C00050000 C 01/15/16 50.0 2.40 3.00
ARMH 160115C00055000 C 01/15/16 55.0 1.40 2.50
ARMH 160115C00060000 C 01/15/16 60.0 0.85 1.70
ARMH 160115C00065000 C 01/15/16 65.0 0.40 1.05
ARMH 160115C00070000 C 01/15/16 70.0 0.15 0.75
ARMH 160115C00075000 C 01/15/16 75.0 0.00 0.50
ARMH 160115P00020000 P 01/15/16 20.0 0.15 0.60
ARMH 160115P00023000 P 01/15/16 23.0 0.35 0.90
ARMH 160115P00025000 P 01/15/16 25.0 0.65 1.15
ARMH 160115P00030000 P 01/15/16 30.0 1.45 2.15
ARMH 160115P00033000 P 01/15/16 33.0 2.30 3.20
ARMH 160115P00035000 P 01/15/16 35.0 2.90 3.90
ARMH 160115P00038000 P 01/15/16 38.0 4.10 5.20
ARMH 160115P00040000 P 01/15/16 40.0 5.00 6.30
ARMH 160115P00043000 P 01/15/16 43.0 6.10 7.90
ARMH 160115P00045000 P 01/15/16 45.0 7.70 9.20
ARMH 160115P00047000 P 01/15/16 47.0 9.10 10.50
ARMH 160115P00050000 P 01/15/16 50.0 10.80 13.10
ARMH 160115P00055000 P 01/15/16 55.0 15.30 17.10
ARMH 160115P00060000 P 01/15/16 60.0 19.30 21.50
ARMH 160115P00065000 P 01/15/16 65.0 23.70 26.20
ARMH 160115P00070000 P 01/15/16 70.0 28.70 30.70
ARMH 160115P00075000 P 01/15/16 75.0 33.20 35.40
ARMH 170120C00020000 C 01/20/17 20.0 20.30 23.30
ARMH 170120C00023000 C 01/20/17 23.0 17.20 21.20
ARMH 170120C00025000 C 01/20/17 25.0 15.60 19.10
ARMH 170120C00030000 C 01/20/17 30.0 12.00 14.90
ARMH 170120C00033000 C 01/20/17 33.0 10.20 12.90
ARMH 170120C00035000 C 01/20/17 35.0 10.10 12.70
ARMH 170120C00038000 C 01/20/17 38.0 8.30 11.10
ARMH 170120C00040000 C 01/20/17 40.0 7.40 10.20
ARMH 170120C00043000 C 01/20/17 43.0 6.20 9.00
ARMH 170120C00045000 C 01/20/17 45.0 5.50 7.00
ARMH 170120C00047000 C 01/20/17 47.0 5.00 6.30
ARMH 170120C00050000 C 01/20/17 50.0 4.40 5.40
ARMH 170120C00055000 C 01/20/17 55.0 2.90 4.20
ARMH 170120C00060000 C 01/20/17 60.0 1.05 4.40
ARMH 170120C00065000 C 01/20/17 65.0 1.60 2.40
ARMH 170120P00020000 P 01/20/17 20.0 0.30 1.20
ARMH 170120P00023000 P 01/20/17 23.0 0.65 2.45
ARMH 170120P00025000 P 01/20/17 25.0 1.05 2.20
ARMH 170120P00030000 P 01/20/17 30.0 3.00 3.80
ARMH 170120P00033000 P 01/20/17 33.0 4.10 4.90
ARMH 170120P00035000 P 01/20/17 35.0 4.80 5.80
ARMH 170120P00038000 P 01/20/17 38.0 6.20 7.30
ARMH 170120P00040000 P 01/20/17 40.0 7.20 8.30
ARMH 170120P00043000 P 01/20/17 43.0 7.90 10.70
ARMH 170120P00045000 P 01/20/17 45.0 8.80 12.40
ARMH 170120P00047000 P 01/20/17 47.0 11.20 12.90
ARMH 170120P00050000 P 01/20/17 50.0 12.20 15.00
ARMH 170120P00055000 P 01/20/17 55.0 16.90 18.80
ARMH 170120P00060000 P 01/20/17 60.0 20.80 23.10
ARMH 170120P00065000 P 01/20/17 65.0 25.10 27.40

OPRA data is delayed 15 minutes.