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 (2014-06-06)Premium Content


As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASH 140816C00060000 C 08/16/14 60.0 45.50 49.50
ASH 140816C00065000 C 08/16/14 65.0 40.50 44.20
ASH 140816C00070000 C 08/16/14 70.0 35.50 39.50
ASH 140816C00075000 C 08/16/14 75.0 30.50 34.50
ASH 140816C00080000 C 08/16/14 80.0 25.50 29.50
ASH 140816C00085000 C 08/16/14 85.0 20.60 24.50
ASH 140816C00090000 C 08/16/14 90.0 16.00 18.30
ASH 140816C00095000 C 08/16/14 95.0 10.80 13.70
ASH 140816C00100000 C 08/16/14 100.0 7.30 8.70
ASH 140816C00105000 C 08/16/14 105.0 3.80 4.00
ASH 140816C00110000 C 08/16/14 110.0 1.40 1.55
ASH 140816C00115000 C 08/16/14 115.0 0.35 0.50
ASH 140816C00120000 C 08/16/14 120.0 0.05 0.20
ASH 140816C00125000 C 08/16/14 125.0 0.00 0.10
ASH 140816C00130000 C 08/16/14 130.0 0.00 0.10
ASH 140816C00135000 C 08/16/14 135.0 0.00 0.05
ASH 140816C00140000 C 08/16/14 140.0 0.00 0.05
ASH 140816C00145000 C 08/16/14 145.0 0.00 0.05
ASH 140816C00150000 C 08/16/14 150.0 0.00 0.05
ASH 140816P00060000 P 08/16/14 60.0 0.00 0.05
ASH 140816P00065000 P 08/16/14 65.0 0.00 0.05
ASH 140816P00070000 P 08/16/14 70.0 0.00 0.05
ASH 140816P00075000 P 08/16/14 75.0 0.00 0.05
ASH 140816P00080000 P 08/16/14 80.0 0.00 0.05
ASH 140816P00085000 P 08/16/14 85.0 0.00 0.10
ASH 140816P00090000 P 08/16/14 90.0 0.00 0.10
ASH 140816P00095000 P 08/16/14 95.0 0.15 0.25
ASH 140816P00100000 P 08/16/14 100.0 0.50 0.60
ASH 140816P00105000 P 08/16/14 105.0 1.60 1.75
ASH 140816P00110000 P 08/16/14 110.0 4.20 4.50
ASH 140816P00115000 P 08/16/14 115.0 7.40 9.60
ASH 140816P00120000 P 08/16/14 120.0 11.50 14.70
ASH 140816P00125000 P 08/16/14 125.0 16.30 19.80
ASH 140816P00130000 P 08/16/14 130.0 21.30 24.90
ASH 140816P00135000 P 08/16/14 135.0 26.20 29.80
ASH 140816P00140000 P 08/16/14 140.0 30.90 35.10
ASH 140816P00145000 P 08/16/14 145.0 36.00 40.10
ASH 140816P00150000 P 08/16/14 150.0 40.90 45.10
ASH 140920C00060000 C 09/20/14 60.0 45.50 49.20
ASH 140920C00065000 C 09/20/14 65.0 40.50 44.20
ASH 140920C00070000 C 09/20/14 70.0 35.50 38.60
ASH 140920C00075000 C 09/20/14 75.0 30.60 33.60
ASH 140920C00080000 C 09/20/14 80.0 25.80 28.60
ASH 140920C00085000 C 09/20/14 85.0 21.40 23.60
ASH 140920C00090000 C 09/20/14 90.0 15.90 18.60
ASH 140920C00095000 C 09/20/14 95.0 11.30 13.60
ASH 140920C00100000 C 09/20/14 100.0 8.40 8.70
ASH 140920C00105000 C 09/20/14 105.0 4.80 5.20
ASH 140920C00110000 C 09/20/14 110.0 2.45 2.65
ASH 140920C00115000 C 09/20/14 115.0 1.05 1.20
ASH 140920C00120000 C 09/20/14 120.0 0.40 0.55
ASH 140920C00125000 C 09/20/14 125.0 0.15 0.25
ASH 140920C00130000 C 09/20/14 130.0 0.05 0.15
ASH 140920C00135000 C 09/20/14 135.0 0.00 0.10
ASH 140920C00140000 C 09/20/14 140.0 0.00 0.10
ASH 140920C00145000 C 09/20/14 145.0 0.00 0.05
ASH 140920C00150000 C 09/20/14 150.0 0.00 0.05
ASH 140920P00060000 P 09/20/14 60.0 0.00 0.05
ASH 140920P00065000 P 09/20/14 65.0 0.00 0.05
ASH 140920P00070000 P 09/20/14 70.0 0.00 0.05
ASH 140920P00075000 P 09/20/14 75.0 0.00 0.10
ASH 140920P00080000 P 09/20/14 80.0 0.05 0.15
ASH 140920P00085000 P 09/20/14 85.0 0.10 0.20
ASH 140920P00090000 P 09/20/14 90.0 0.20 0.30
ASH 140920P00095000 P 09/20/14 95.0 0.50 0.65
ASH 140920P00100000 P 09/20/14 100.0 1.20 1.35
ASH 140920P00105000 P 09/20/14 105.0 2.70 2.85
ASH 140920P00110000 P 09/20/14 110.0 5.20 5.50
ASH 140920P00115000 P 09/20/14 115.0 8.70 9.10
ASH 140920P00120000 P 09/20/14 120.0 12.00 13.60
ASH 140920P00125000 P 09/20/14 125.0 16.60 19.60
ASH 140920P00130000 P 09/20/14 130.0 20.90 24.30
ASH 140920P00135000 P 09/20/14 135.0 25.90 29.60
ASH 140920P00140000 P 09/20/14 140.0 30.90 34.70
ASH 140920P00145000 P 09/20/14 145.0 35.90 39.70
ASH 140920P00150000 P 09/20/14 150.0 40.90 44.70
ASH 141018C00055000 C 10/18/14 55.0 50.40 54.60
ASH 141018C00060000 C 10/18/14 60.0 45.40 49.50
ASH 141018C00065000 C 10/18/14 65.0 40.60 44.50
ASH 141018C00070000 C 10/18/14 70.0 35.60 39.50
ASH 141018C00075000 C 10/18/14 75.0 30.90 34.50
ASH 141018C00080000 C 10/18/14 80.0 25.70 29.50
ASH 141018C00085000 C 10/18/14 85.0 21.30 24.60
ASH 141018C00090000 C 10/18/14 90.0 16.00 19.20
ASH 141018C00095000 C 10/18/14 95.0 12.30 14.50
ASH 141018C00100000 C 10/18/14 100.0 9.00 9.40
ASH 141018C00105000 C 10/18/14 105.0 5.70 6.00
ASH 141018C00110000 C 10/18/14 110.0 3.20 3.50
ASH 141018C00115000 C 10/18/14 115.0 1.65 1.85
ASH 141018C00120000 C 10/18/14 120.0 0.80 0.95
ASH 141018C00125000 C 10/18/14 125.0 0.35 0.50
ASH 141018C00130000 C 10/18/14 130.0 0.15 0.25
ASH 141018C00135000 C 10/18/14 135.0 0.05 0.15
ASH 141018P00055000 P 10/18/14 55.0 0.00 0.05
ASH 141018P00060000 P 10/18/14 60.0 0.00 0.10
ASH 141018P00065000 P 10/18/14 65.0 0.00 0.10
ASH 141018P00070000 P 10/18/14 70.0 0.00 0.10
ASH 141018P00075000 P 10/18/14 75.0 0.05 0.15
ASH 141018P00080000 P 10/18/14 80.0 0.10 0.20
ASH 141018P00085000 P 10/18/14 85.0 0.20 0.30
ASH 141018P00090000 P 10/18/14 90.0 0.45 0.55
ASH 141018P00095000 P 10/18/14 95.0 0.85 1.05
ASH 141018P00100000 P 10/18/14 100.0 1.80 2.00
ASH 141018P00105000 P 10/18/14 105.0 3.40 3.70
ASH 141018P00110000 P 10/18/14 110.0 5.90 6.20
ASH 141018P00115000 P 10/18/14 115.0 9.40 9.70
ASH 141018P00120000 P 10/18/14 120.0 13.40 13.80
ASH 141018P00125000 P 10/18/14 125.0 16.90 19.60
ASH 141018P00130000 P 10/18/14 130.0 21.00 24.90
ASH 141018P00135000 P 10/18/14 135.0 26.00 29.20
ASH 150117C00050000 C 01/17/15 50.0 55.50 59.50
ASH 150117C00055000 C 01/17/15 55.0 50.60 54.50
ASH 150117C00060000 C 01/17/15 60.0 45.60 49.50
ASH 150117C00065000 C 01/17/15 65.0 40.60 44.60
ASH 150117C00070000 C 01/17/15 70.0 35.70 39.60
ASH 150117C00075000 C 01/17/15 75.0 30.90 34.60
ASH 150117C00080000 C 01/17/15 80.0 26.50 29.50
ASH 150117C00085000 C 01/17/15 85.0 21.40 24.80
ASH 150117C00090000 C 01/17/15 90.0 17.40 20.00
ASH 150117C00095000 C 01/17/15 95.0 14.40 14.80
ASH 150117C00100000 C 01/17/15 100.0 10.80 11.10
ASH 150117C00105000 C 01/17/15 105.0 7.80 8.00
ASH 150117C00110000 C 01/17/15 110.0 5.30 5.60
ASH 150117C00115000 C 01/17/15 115.0 3.50 3.80
ASH 150117C00120000 C 01/17/15 120.0 2.25 2.45
ASH 150117C00125000 C 01/17/15 125.0 1.35 1.55
ASH 150117C00130000 C 01/17/15 130.0 0.80 1.00
ASH 150117C00135000 C 01/17/15 135.0 0.45 0.65
ASH 150117C00140000 C 01/17/15 140.0 0.30 0.45
ASH 150117C00145000 C 01/17/15 145.0 0.15 0.30
ASH 150117C00150000 C 01/17/15 150.0 0.10 0.20
ASH 150117P00050000 P 01/17/15 50.0 0.00 0.10
ASH 150117P00055000 P 01/17/15 55.0 0.00 0.15
ASH 150117P00060000 P 01/17/15 60.0 0.05 0.15
ASH 150117P00065000 P 01/17/15 65.0 0.10 0.20
ASH 150117P00070000 P 01/17/15 70.0 0.20 0.30
ASH 150117P00075000 P 01/17/15 75.0 0.30 0.45
ASH 150117P00080000 P 01/17/15 80.0 0.50 0.70
ASH 150117P00085000 P 01/17/15 85.0 0.90 1.05
ASH 150117P00090000 P 01/17/15 90.0 1.45 1.65
ASH 150117P00095000 P 01/17/15 95.0 2.35 2.60
ASH 150117P00100000 P 01/17/15 100.0 3.70 4.00
ASH 150117P00105000 P 01/17/15 105.0 5.70 6.00
ASH 150117P00110000 P 01/17/15 110.0 8.30 8.60
ASH 150117P00115000 P 01/17/15 115.0 11.40 11.80
ASH 150117P00120000 P 01/17/15 120.0 15.10 15.50
ASH 150117P00125000 P 01/17/15 125.0 19.20 19.70
ASH 150117P00130000 P 01/17/15 130.0 22.50 25.50
ASH 150117P00135000 P 01/17/15 135.0 27.00 30.10
ASH 150117P00140000 P 01/17/15 140.0 31.60 35.10
ASH 150117P00145000 P 01/17/15 145.0 36.40 39.70
ASH 150117P00150000 P 01/17/15 150.0 41.20 44.90
ASH 160115C00045000 C 01/15/16 45.0 60.30 64.70
ASH 160115C00050000 C 01/15/16 50.0 55.20 59.90
ASH 160115C00055000 C 01/15/16 55.0 50.30 54.70
ASH 160115C00060000 C 01/15/16 60.0 45.60 49.90
ASH 160115C00065000 C 01/15/16 65.0 40.70 45.30
ASH 160115C00070000 C 01/15/16 70.0 36.10 40.60
ASH 160115C00075000 C 01/15/16 75.0 31.60 35.80
ASH 160115C00080000 C 01/15/16 80.0 27.50 32.00
ASH 160115C00085000 C 01/15/16 85.0 25.70 26.40
ASH 160115C00090000 C 01/15/16 90.0 22.20 22.90
ASH 160115C00095000 C 01/15/16 95.0 19.00 19.70
ASH 160115C00100000 C 01/15/16 100.0 16.00 16.80
ASH 160115C00105000 C 01/15/16 105.0 13.40 13.70
ASH 160115C00110000 C 01/15/16 110.0 11.10 11.40
ASH 160115C00115000 C 01/15/16 115.0 9.10 9.40
ASH 160115C00120000 C 01/15/16 120.0 7.40 7.80
ASH 160115C00125000 C 01/15/16 125.0 6.00 6.40
ASH 160115C00130000 C 01/15/16 130.0 4.80 5.40
ASH 160115C00135000 C 01/15/16 135.0 3.80 4.40
ASH 160115C00140000 C 01/15/16 140.0 3.10 3.40
ASH 160115C00145000 C 01/15/16 145.0 2.40 2.75
ASH 160115C00150000 C 01/15/16 150.0 1.95 2.30
ASH 160115C00155000 C 01/15/16 155.0 1.50 1.90
ASH 160115P00045000 P 01/15/16 45.0 0.25 0.45
ASH 160115P00050000 P 01/15/16 50.0 0.40 0.55
ASH 160115P00055000 P 01/15/16 55.0 0.55 0.85
ASH 160115P00060000 P 01/15/16 60.0 0.80 1.05
ASH 160115P00065000 P 01/15/16 65.0 1.20 1.45
ASH 160115P00070000 P 01/15/16 70.0 1.70 2.00
ASH 160115P00075000 P 01/15/16 75.0 2.40 2.90
ASH 160115P00080000 P 01/15/16 80.0 3.30 3.60
ASH 160115P00085000 P 01/15/16 85.0 4.40 4.70
ASH 160115P00090000 P 01/15/16 90.0 5.80 6.20
ASH 160115P00095000 P 01/15/16 95.0 7.60 8.20
ASH 160115P00100000 P 01/15/16 100.0 9.60 9.90
ASH 160115P00105000 P 01/15/16 105.0 11.90 12.80
ASH 160115P00110000 P 01/15/16 110.0 14.60 15.00
ASH 160115P00115000 P 01/15/16 115.0 17.60 18.50
ASH 160115P00120000 P 01/15/16 120.0 20.80 21.60
ASH 160115P00125000 P 01/15/16 125.0 24.40 25.40
ASH 160115P00130000 P 01/15/16 130.0 28.10 29.10
ASH 160115P00135000 P 01/15/16 135.0 32.20 33.10
ASH 160115P00140000 P 01/15/16 140.0 36.20 37.30
ASH 160115P00145000 P 01/15/16 145.0 40.50 43.20
ASH 160115P00150000 P 01/15/16 150.0 43.40 47.60
ASH 160115P00155000 P 01/15/16 155.0 47.90 52.20

OPRA data is delayed 15 minutes.