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 (2014-10-31)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ARO 141122C00000500 C 11/22/14 0.5 2.40 2.50
ARO 141122C00001000 C 11/22/14 1.0 1.90 2.00
ARO 141122C00001500 C 11/22/14 1.5 1.40 1.50
ARO 141122C00002000 C 11/22/14 2.0 0.90 1.00
ARO 141122C00002500 C 11/22/14 2.5 0.45 0.55
ARO 141122C00003000 C 11/22/14 3.0 0.10 0.20
ARO 141122C00003500 C 11/22/14 3.5 0.00 0.05
ARO 141122C00004000 C 11/22/14 4.0 0.00 0.05
ARO 141122C00004500 C 11/22/14 4.5 0.00 0.05
ARO 141122C00005000 C 11/22/14 5.0 0.00 0.05
ARO 141122C00005500 C 11/22/14 5.5 0.00 0.05
ARO 141122C00006000 C 11/22/14 6.0 0.00 0.05
ARO 141122C00007000 C 11/22/14 7.0 0.00 0.05
ARO 141122C00008000 C 11/22/14 8.0 0.00 0.05
ARO 141122P00000500 P 11/22/14 0.5 0.00 0.05
ARO 141122P00001000 P 11/22/14 1.0 0.00 0.05
ARO 141122P00001500 P 11/22/14 1.5 0.00 0.05
ARO 141122P00002000 P 11/22/14 2.0 0.00 0.05
ARO 141122P00002500 P 11/22/14 2.5 0.00 0.05
ARO 141122P00003000 P 11/22/14 3.0 0.15 0.25
ARO 141122P00003500 P 11/22/14 3.5 0.50 0.65
ARO 141122P00004000 P 11/22/14 4.0 1.00 1.10
ARO 141122P00004500 P 11/22/14 4.5 1.50 1.60
ARO 141122P00005000 P 11/22/14 5.0 2.00 2.10
ARO 141122P00005500 P 11/22/14 5.5 2.50 2.65
ARO 141122P00006000 P 11/22/14 6.0 3.00 3.20
ARO 141122P00007000 P 11/22/14 7.0 3.90 4.20
ARO 141122P00008000 P 11/22/14 8.0 4.90 5.20
ARO 141220C00000500 C 12/20/14 0.5 2.40 2.50
ARO 141220C00001000 C 12/20/14 1.0 1.90 2.00
ARO 141220C00001500 C 12/20/14 1.5 1.40 1.50
ARO 141220C00002000 C 12/20/14 2.0 0.90 1.05
ARO 141220C00002500 C 12/20/14 2.5 0.50 0.60
ARO 141220C00003000 C 12/20/14 3.0 0.20 0.30
ARO 141220C00003500 C 12/20/14 3.5 0.05 0.15
ARO 141220C00004000 C 12/20/14 4.0 0.00 0.10
ARO 141220C00004500 C 12/20/14 4.5 0.00 0.05
ARO 141220C00005000 C 12/20/14 5.0 0.00 0.05
ARO 141220C00005500 C 12/20/14 5.5 0.00 0.05
ARO 141220C00006000 C 12/20/14 6.0 0.00 0.05
ARO 141220C00007000 C 12/20/14 7.0 0.00 0.05
ARO 141220P00000500 P 12/20/14 0.5 0.00 0.05
ARO 141220P00001000 P 12/20/14 1.0 0.00 0.05
ARO 141220P00001500 P 12/20/14 1.5 0.00 0.05
ARO 141220P00002000 P 12/20/14 2.0 0.00 0.05
ARO 141220P00002500 P 12/20/14 2.5 0.05 0.15
ARO 141220P00003000 P 12/20/14 3.0 0.25 0.35
ARO 141220P00003500 P 12/20/14 3.5 0.60 0.70
ARO 141220P00004000 P 12/20/14 4.0 1.00 1.15
ARO 141220P00004500 P 12/20/14 4.5 1.50 1.65
ARO 141220P00005000 P 12/20/14 5.0 2.00 2.10
ARO 141220P00005500 P 12/20/14 5.5 2.50 2.60
ARO 141220P00006000 P 12/20/14 6.0 3.00 3.10
ARO 141220P00007000 P 12/20/14 7.0 4.00 4.10
ARO 150117C00000500 C 01/17/15 0.5 2.40 2.55
ARO 150117C00001000 C 01/17/15 1.0 1.90 2.00
ARO 150117C00001500 C 01/17/15 1.5 1.40 1.50
ARO 150117C00002000 C 01/17/15 2.0 0.95 1.05
ARO 150117C00002500 C 01/17/15 2.5 0.55 0.65
ARO 150117C00003000 C 01/17/15 3.0 0.25 0.35
ARO 150117C00003500 C 01/17/15 3.5 0.10 0.20
ARO 150117C00004000 C 01/17/15 4.0 0.05 0.10
ARO 150117C00004500 C 01/17/15 4.5 0.00 0.05
ARO 150117C00005000 C 01/17/15 5.0 0.00 0.05
ARO 150117C00005500 C 01/17/15 5.5 0.00 0.05
ARO 150117C00006000 C 01/17/15 6.0 0.00 0.05
ARO 150117C00007000 C 01/17/15 7.0 0.00 0.05
ARO 150117C00008000 C 01/17/15 8.0 0.00 0.05
ARO 150117C00009000 C 01/17/15 9.0 0.00 0.05
ARO 150117C00010000 C 01/17/15 10.0 0.00 0.05
ARO 150117C00012000 C 01/17/15 12.0 0.00 0.05
ARO 150117C00015000 C 01/17/15 15.0 0.00 0.05
ARO 150117C00017000 C 01/17/15 17.0 0.00 0.05
ARO 150117C00020000 C 01/17/15 20.0 0.00 0.05
ARO 150117C00022000 C 01/17/15 22.0 0.00 0.05
ARO 150117C00025000 C 01/17/15 25.0 0.00 0.05
ARO 150117C00030000 C 01/17/15 30.0 0.00 0.05
ARO 150117P00000500 P 01/17/15 0.5 0.00 0.05
ARO 150117P00001000 P 01/17/15 1.0 0.00 0.05
ARO 150117P00001500 P 01/17/15 1.5 0.00 0.05
ARO 150117P00002000 P 01/17/15 2.0 0.00 0.10
ARO 150117P00002500 P 01/17/15 2.5 0.10 0.15
ARO 150117P00003000 P 01/17/15 3.0 0.30 0.40
ARO 150117P00003500 P 01/17/15 3.5 0.65 0.75
ARO 150117P00004000 P 01/17/15 4.0 1.05 1.15
ARO 150117P00004500 P 01/17/15 4.5 1.50 1.65
ARO 150117P00005000 P 01/17/15 5.0 2.00 2.15
ARO 150117P00005500 P 01/17/15 5.5 2.50 2.60
ARO 150117P00006000 P 01/17/15 6.0 3.00 3.10
ARO 150117P00007000 P 01/17/15 7.0 4.00 4.10
ARO 150117P00008000 P 01/17/15 8.0 4.90 5.10
ARO 150117P00009000 P 01/17/15 9.0 5.90 6.10
ARO 150117P00010000 P 01/17/15 10.0 6.90 7.20
ARO 150117P00012000 P 01/17/15 12.0 8.90 9.20
ARO 150117P00015000 P 01/17/15 15.0 11.90 12.20
ARO 150117P00017000 P 01/17/15 17.0 13.90 14.20
ARO 150117P00020000 P 01/17/15 20.0 16.90 17.20
ARO 150117P00022000 P 01/17/15 22.0 18.90 19.20
ARO 150117P00025000 P 01/17/15 25.0 21.90 22.20
ARO 150117P00030000 P 01/17/15 30.0 26.90 27.20
ARO 150417C00000500 C 04/17/15 0.5 2.40 2.55
ARO 150417C00001000 C 04/17/15 1.0 1.90 2.05
ARO 150417C00001500 C 04/17/15 1.5 1.45 1.55
ARO 150417C00002000 C 04/17/15 2.0 1.05 1.15
ARO 150417C00002500 C 04/17/15 2.5 0.70 0.80
ARO 150417C00003000 C 04/17/15 3.0 0.45 0.55
ARO 150417C00003500 C 04/17/15 3.5 0.25 0.35
ARO 150417C00004000 C 04/17/15 4.0 0.15 0.25
ARO 150417C00004500 C 04/17/15 4.5 0.10 0.15
ARO 150417C00005000 C 04/17/15 5.0 0.05 0.10
ARO 150417C00005500 C 04/17/15 5.5 0.00 0.10
ARO 150417C00006000 C 04/17/15 6.0 0.00 0.10
ARO 150417C00007000 C 04/17/15 7.0 0.00 0.05
ARO 150417C00008000 C 04/17/15 8.0 0.00 0.20
ARO 150417P00000500 P 04/17/15 0.5 0.00 0.05
ARO 150417P00001000 P 04/17/15 1.0 0.00 0.05
ARO 150417P00001500 P 04/17/15 1.5 0.00 0.10
ARO 150417P00002000 P 04/17/15 2.0 0.10 0.15
ARO 150417P00002500 P 04/17/15 2.5 0.25 0.35
ARO 150417P00003000 P 04/17/15 3.0 0.50 0.55
ARO 150417P00003500 P 04/17/15 3.5 0.80 0.90
ARO 150417P00004000 P 04/17/15 4.0 1.15 1.30
ARO 150417P00004500 P 04/17/15 4.5 1.60 1.70
ARO 150417P00005000 P 04/17/15 5.0 2.05 2.20
ARO 150417P00005500 P 04/17/15 5.5 2.50 2.65
ARO 150417P00006000 P 04/17/15 6.0 3.00 3.20
ARO 150417P00007000 P 04/17/15 7.0 3.90 4.30
ARO 150417P00008000 P 04/17/15 8.0 4.90 5.20
ARO 160115C00001000 C 01/15/16 1.0 1.95 2.15
ARO 160115C00001500 C 01/15/16 1.5 1.60 1.75
ARO 160115C00002000 C 01/15/16 2.0 1.25 1.40
ARO 160115C00002500 C 01/15/16 2.5 1.00 1.10
ARO 160115C00003000 C 01/15/16 3.0 0.80 0.90
ARO 160115C00003500 C 01/15/16 3.5 0.60 0.75
ARO 160115C00004000 C 01/15/16 4.0 0.45 0.60
ARO 160115C00004500 C 01/15/16 4.5 0.35 0.50
ARO 160115C00005000 C 01/15/16 5.0 0.30 0.40
ARO 160115C00005500 C 01/15/16 5.5 0.20 0.35
ARO 160115C00007000 C 01/15/16 7.0 0.10 0.20
ARO 160115C00010000 C 01/15/16 10.0 0.05 0.10
ARO 160115C00012000 C 01/15/16 12.0 0.00 0.10
ARO 160115C00015000 C 01/15/16 15.0 0.00 0.10
ARO 160115C00017000 C 01/15/16 17.0 0.00 0.05
ARO 160115P00001000 P 01/15/16 1.0 0.00 0.10
ARO 160115P00001500 P 01/15/16 1.5 0.15 0.25
ARO 160115P00002000 P 01/15/16 2.0 0.30 0.40
ARO 160115P00002500 P 01/15/16 2.5 0.55 0.65
ARO 160115P00003000 P 01/15/16 3.0 0.80 0.90
ARO 160115P00003500 P 01/15/16 3.5 1.10 1.25
ARO 160115P00004000 P 01/15/16 4.0 1.45 1.60
ARO 160115P00004500 P 01/15/16 4.5 1.85 2.00
ARO 160115P00005000 P 01/15/16 5.0 2.25 2.40
ARO 160115P00005500 P 01/15/16 5.5 2.70 2.85
ARO 160115P00007000 P 01/15/16 7.0 4.00 4.20
ARO 160115P00010000 P 01/15/16 10.0 6.90 7.20
ARO 160115P00012000 P 01/15/16 12.0 8.90 9.20
ARO 160115P00015000 P 01/15/16 15.0 11.90 12.20
ARO 160115P00017000 P 01/15/16 17.0 13.90 14.20
ARO 170120C00001000 C 01/20/17 1.0 1.80 2.45
ARO 170120C00001500 C 01/20/17 1.5 1.45 2.15
ARO 170120C00002000 C 01/20/17 2.0 1.50 1.90
ARO 170120C00002500 C 01/20/17 2.5 1.00 1.65
ARO 170120C00003000 C 01/20/17 3.0 0.85 1.45
ARO 170120C00003500 C 01/20/17 3.5 0.65 1.30
ARO 170120C00004000 C 01/20/17 4.0 0.55 1.15
ARO 170120C00004500 C 01/20/17 4.5 0.40 1.10
ARO 170120C00005000 C 01/20/17 5.0 0.50 0.95
ARO 170120C00005500 C 01/20/17 5.5 0.30 0.85
ARO 170120C00007000 C 01/20/17 7.0 0.10 0.70
ARO 170120P00001000 P 01/20/17 1.0 0.05 0.30
ARO 170120P00001500 P 01/20/17 1.5 0.20 0.50
ARO 170120P00002000 P 01/20/17 2.0 0.40 0.80
ARO 170120P00002500 P 01/20/17 2.5 0.65 1.05
ARO 170120P00003000 P 01/20/17 3.0 0.95 1.35
ARO 170120P00003500 P 01/20/17 3.5 1.30 1.70
ARO 170120P00004000 P 01/20/17 4.0 1.60 2.05
ARO 170120P00004500 P 01/20/17 4.5 1.95 2.50
ARO 170120P00005000 P 01/20/17 5.0 2.30 2.90
ARO 170120P00005500 P 01/20/17 5.5 2.70 3.30
ARO 170120P00007000 P 01/20/17 7.0 4.00 4.70

OPRA data is delayed 15 minutes.