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 (2014-08-01)Premium Content


As of Aug 21 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ASNA 140920C00010000 C 09/20/14 10.0 6.40 7.20
ASNA 140920C00011000 C 09/20/14 11.0 5.50 6.10
ASNA 140920C00012000 C 09/20/14 12.0 4.40 5.20
ASNA 140920C00013000 C 09/20/14 13.0 3.50 4.30
ASNA 140920C00014000 C 09/20/14 14.0 2.65 3.10
ASNA 140920C00015000 C 09/20/14 15.0 1.55 2.15
ASNA 140920C00016000 C 09/20/14 16.0 0.95 1.20
ASNA 140920C00017000 C 09/20/14 17.0 0.35 0.60
ASNA 140920C00018000 C 09/20/14 18.0 0.05 0.25
ASNA 140920C00019000 C 09/20/14 19.0 0.00 0.20
ASNA 140920C00020000 C 09/20/14 20.0 0.00 0.15
ASNA 140920C00021000 C 09/20/14 21.0 0.00 0.15
ASNA 140920C00022000 C 09/20/14 22.0 0.00 0.20
ASNA 140920C00023000 C 09/20/14 23.0 0.00 0.20
ASNA 140920C00024000 C 09/20/14 24.0 0.00 0.15
ASNA 140920C00025000 C 09/20/14 25.0 0.00 0.15
ASNA 140920C00026000 C 09/20/14 26.0 0.00 0.15
ASNA 140920C00027000 C 09/20/14 27.0 0.00 0.15
ASNA 140920C00028000 C 09/20/14 28.0 0.00 0.15
ASNA 140920P00010000 P 09/20/14 10.0 0.00 0.15
ASNA 140920P00011000 P 09/20/14 11.0 0.00 0.15
ASNA 140920P00012000 P 09/20/14 12.0 0.00 0.15
ASNA 140920P00013000 P 09/20/14 13.0 0.00 0.15
ASNA 140920P00014000 P 09/20/14 14.0 0.00 0.15
ASNA 140920P00015000 P 09/20/14 15.0 0.00 0.20
ASNA 140920P00016000 P 09/20/14 16.0 0.15 0.35
ASNA 140920P00017000 P 09/20/14 17.0 0.55 0.75
ASNA 140920P00018000 P 09/20/14 18.0 1.15 1.50
ASNA 140920P00019000 P 09/20/14 19.0 2.05 2.40
ASNA 140920P00020000 P 09/20/14 20.0 2.95 3.50
ASNA 140920P00021000 P 09/20/14 21.0 4.00 4.50
ASNA 140920P00022000 P 09/20/14 22.0 5.00 5.40
ASNA 140920P00023000 P 09/20/14 23.0 5.90 6.70
ASNA 140920P00024000 P 09/20/14 24.0 6.80 7.50
ASNA 140920P00025000 P 09/20/14 25.0 7.60 9.60
ASNA 140920P00026000 P 09/20/14 26.0 8.90 9.70
ASNA 140920P00027000 P 09/20/14 27.0 9.40 11.40
ASNA 140920P00028000 P 09/20/14 28.0 10.80 11.60
ASNA 141018C00008000 C 10/18/14 8.0 8.40 9.20
ASNA 141018C00009000 C 10/18/14 9.0 7.20 8.20
ASNA 141018C00010000 C 10/18/14 10.0 6.50 7.10
ASNA 141018C00011000 C 10/18/14 11.0 5.60 6.20
ASNA 141018C00012000 C 10/18/14 12.0 4.60 5.20
ASNA 141018C00013000 C 10/18/14 13.0 3.60 4.10
ASNA 141018C00014000 C 10/18/14 14.0 2.65 3.10
ASNA 141018C00015000 C 10/18/14 15.0 1.90 2.20
ASNA 141018C00016000 C 10/18/14 16.0 1.15 1.40
ASNA 141018C00017000 C 10/18/14 17.0 0.60 0.80
ASNA 141018C00018000 C 10/18/14 18.0 0.25 0.40
ASNA 141018C00019000 C 10/18/14 19.0 0.05 0.25
ASNA 141018C00020000 C 10/18/14 20.0 0.00 0.20
ASNA 141018C00021000 C 10/18/14 21.0 0.00 0.15
ASNA 141018C00022000 C 10/18/14 22.0 0.00 0.15
ASNA 141018C00023000 C 10/18/14 23.0 0.00 0.15
ASNA 141018C00024000 C 10/18/14 24.0 0.00 0.15
ASNA 141018P00008000 P 10/18/14 8.0 0.00 0.15
ASNA 141018P00009000 P 10/18/14 9.0 0.00 0.15
ASNA 141018P00010000 P 10/18/14 10.0 0.00 0.15
ASNA 141018P00011000 P 10/18/14 11.0 0.00 0.15
ASNA 141018P00012000 P 10/18/14 12.0 0.00 0.15
ASNA 141018P00013000 P 10/18/14 13.0 0.00 0.10
ASNA 141018P00014000 P 10/18/14 14.0 0.05 0.25
ASNA 141018P00015000 P 10/18/14 15.0 0.15 0.30
ASNA 141018P00016000 P 10/18/14 16.0 0.35 0.55
ASNA 141018P00017000 P 10/18/14 17.0 0.80 1.00
ASNA 141018P00018000 P 10/18/14 18.0 1.45 1.65
ASNA 141018P00019000 P 10/18/14 19.0 2.10 2.50
ASNA 141018P00020000 P 10/18/14 20.0 3.00 3.50
ASNA 141018P00021000 P 10/18/14 21.0 4.00 4.50
ASNA 141018P00022000 P 10/18/14 22.0 5.00 5.40
ASNA 141018P00023000 P 10/18/14 23.0 5.90 6.40
ASNA 141018P00024000 P 10/18/14 24.0 6.90 7.40
ASNA 141220C00009000 C 12/20/14 9.0 7.40 8.20
ASNA 141220C00010000 C 12/20/14 10.0 5.40 8.10
ASNA 141220C00011000 C 12/20/14 11.0 5.40 6.40
ASNA 141220C00012000 C 12/20/14 12.0 4.00 5.30
ASNA 141220C00013000 C 12/20/14 13.0 3.60 4.30
ASNA 141220C00014000 C 12/20/14 14.0 2.90 3.40
ASNA 141220C00015000 C 12/20/14 15.0 2.10 2.50
ASNA 141220C00016000 C 12/20/14 16.0 1.45 1.70
ASNA 141220C00017000 C 12/20/14 17.0 0.90 1.15
ASNA 141220C00018000 C 12/20/14 18.0 0.50 0.75
ASNA 141220C00019000 C 12/20/14 19.0 0.25 0.50
ASNA 141220C00020000 C 12/20/14 20.0 0.05 0.35
ASNA 141220C00021000 C 12/20/14 21.0 0.00 0.30
ASNA 141220C00022000 C 12/20/14 22.0 0.00 0.25
ASNA 141220C00023000 C 12/20/14 23.0 0.00 0.20
ASNA 141220C00024000 C 12/20/14 24.0 0.00 0.20
ASNA 141220C00025000 C 12/20/14 25.0 0.00 0.20
ASNA 141220C00026000 C 12/20/14 26.0 0.00 0.20
ASNA 141220C00027000 C 12/20/14 27.0 0.00 0.20
ASNA 141220P00009000 P 12/20/14 9.0 0.00 0.20
ASNA 141220P00010000 P 12/20/14 10.0 0.00 0.20
ASNA 141220P00011000 P 12/20/14 11.0 0.00 0.20
ASNA 141220P00012000 P 12/20/14 12.0 0.00 0.25
ASNA 141220P00013000 P 12/20/14 13.0 0.05 0.30
ASNA 141220P00014000 P 12/20/14 14.0 0.15 0.40
ASNA 141220P00015000 P 12/20/14 15.0 0.35 0.60
ASNA 141220P00016000 P 12/20/14 16.0 0.60 0.90
ASNA 141220P00017000 P 12/20/14 17.0 1.05 1.35
ASNA 141220P00018000 P 12/20/14 18.0 1.70 1.95
ASNA 141220P00019000 P 12/20/14 19.0 2.30 2.75
ASNA 141220P00020000 P 12/20/14 20.0 2.85 3.60
ASNA 141220P00021000 P 12/20/14 21.0 3.90 4.60
ASNA 141220P00022000 P 12/20/14 22.0 4.90 5.50
ASNA 141220P00023000 P 12/20/14 23.0 5.60 6.60
ASNA 141220P00024000 P 12/20/14 24.0 5.60 8.90
ASNA 141220P00025000 P 12/20/14 25.0 6.90 9.90
ASNA 141220P00026000 P 12/20/14 26.0 8.70 10.90
ASNA 141220P00027000 P 12/20/14 27.0 9.70 10.70
ASNA 150117C00005000 C 01/17/15 5.0 11.10 12.20
ASNA 150117C00006000 C 01/17/15 6.0 10.40 11.20
ASNA 150117C00008000 C 01/17/15 8.0 7.20 10.50
ASNA 150117C00009000 C 01/17/15 9.0 7.30 8.50
ASNA 150117C00010000 C 01/17/15 10.0 6.40 7.30
ASNA 150117C00011000 C 01/17/15 11.0 5.50 6.30
ASNA 150117C00013000 C 01/17/15 13.0 3.80 4.60
ASNA 150117C00014000 C 01/17/15 14.0 2.95 3.50
ASNA 150117C00015000 C 01/17/15 15.0 2.20 2.60
ASNA 150117C00016000 C 01/17/15 16.0 1.50 1.80
ASNA 150117C00017000 C 01/17/15 17.0 0.95 1.25
ASNA 150117C00019000 C 01/17/15 19.0 0.30 0.60
ASNA 150117C00020000 C 01/17/15 20.0 0.15 0.40
ASNA 150117C00021000 C 01/17/15 21.0 0.00 0.30
ASNA 150117C00022000 C 01/17/15 22.0 0.00 0.40
ASNA 150117C00024000 C 01/17/15 24.0 0.00 0.25
ASNA 150117C00025000 C 01/17/15 25.0 0.00 0.25
ASNA 150117C00026000 C 01/17/15 26.0 0.00 0.20
ASNA 150117C00027000 C 01/17/15 27.0 0.00 0.20
ASNA 150117C00028000 C 01/17/15 28.0 0.00 0.20
ASNA 150117C00029000 C 01/17/15 29.0 0.00 0.20
ASNA 150117C00030000 C 01/17/15 30.0 0.00 0.25
ASNA 150117C00031000 C 01/17/15 31.0 0.00 0.25
ASNA 150117C00032000 C 01/17/15 32.0 0.00 0.20
ASNA 150117C00033000 C 01/17/15 33.0 0.00 0.20
ASNA 150117C00034000 C 01/17/15 34.0 0.00 0.20
ASNA 150117C00035000 C 01/17/15 35.0 0.00 0.20
ASNA 150117P00005000 P 01/17/15 5.0 0.00 0.20
ASNA 150117P00006000 P 01/17/15 6.0 0.00 0.20
ASNA 150117P00008000 P 01/17/15 8.0 0.00 0.20
ASNA 150117P00009000 P 01/17/15 9.0 0.00 0.20
ASNA 150117P00010000 P 01/17/15 10.0 0.00 0.25
ASNA 150117P00011000 P 01/17/15 11.0 0.00 0.25
ASNA 150117P00013000 P 01/17/15 13.0 0.15 0.50
ASNA 150117P00014000 P 01/17/15 14.0 0.20 0.50
ASNA 150117P00015000 P 01/17/15 15.0 0.40 0.65
ASNA 150117P00016000 P 01/17/15 16.0 0.70 0.95
ASNA 150117P00017000 P 01/17/15 17.0 1.15 1.45
ASNA 150117P00019000 P 01/17/15 19.0 1.65 4.00
ASNA 150117P00020000 P 01/17/15 20.0 2.85 4.10
ASNA 150117P00021000 P 01/17/15 21.0 3.90 4.70
ASNA 150117P00022000 P 01/17/15 22.0 4.90 5.60
ASNA 150117P00024000 P 01/17/15 24.0 6.60 7.70
ASNA 150117P00025000 P 01/17/15 25.0 7.80 8.60
ASNA 150117P00026000 P 01/17/15 26.0 8.70 10.90
ASNA 150117P00027000 P 01/17/15 27.0 8.60 11.90
ASNA 150117P00028000 P 01/17/15 28.0 9.50 12.90
ASNA 150117P00029000 P 01/17/15 29.0 10.50 13.40
ASNA 150117P00030000 P 01/17/15 30.0 11.50 14.80
ASNA 150117P00031000 P 01/17/15 31.0 12.50 15.90
ASNA 150117P00032000 P 01/17/15 32.0 13.50 16.90
ASNA 150117P00033000 P 01/17/15 33.0 15.30 17.90
ASNA 150117P00034000 P 01/17/15 34.0 15.50 18.90
ASNA 150117P00035000 P 01/17/15 35.0 17.80 18.60
ASNA 150320C00008000 C 03/20/15 8.0 8.40 9.20
ASNA 150320C00009000 C 03/20/15 9.0 6.20 9.50
ASNA 150320C00010000 C 03/20/15 10.0 6.40 8.50
ASNA 150320C00011000 C 03/20/15 11.0 5.50 7.70
ASNA 150320C00012000 C 03/20/15 12.0 3.30 5.50
ASNA 150320C00013000 C 03/20/15 13.0 3.80 4.80
ASNA 150320C00014000 C 03/20/15 14.0 3.00 4.20
ASNA 150320C00015000 C 03/20/15 15.0 2.35 3.10
ASNA 150320C00016000 C 03/20/15 16.0 1.75 2.20
ASNA 150320C00017000 C 03/20/15 17.0 1.20 1.65
ASNA 150320C00018000 C 03/20/15 18.0 0.75 1.15
ASNA 150320C00019000 C 03/20/15 19.0 0.50 0.85
ASNA 150320C00020000 C 03/20/15 20.0 0.30 0.60
ASNA 150320C00021000 C 03/20/15 21.0 0.15 0.45
ASNA 150320C00022000 C 03/20/15 22.0 0.05 0.55
ASNA 150320C00023000 C 03/20/15 23.0 0.00 0.25
ASNA 150320C00024000 C 03/20/15 24.0 0.00 0.25
ASNA 150320C00025000 C 03/20/15 25.0 0.00 0.50
ASNA 150320C00026000 C 03/20/15 26.0 0.00 0.25
ASNA 150320C00027000 C 03/20/15 27.0 0.00 0.75
ASNA 150320C00028000 C 03/20/15 28.0 0.00 0.25
ASNA 150320C00029000 C 03/20/15 29.0 0.00 0.50
ASNA 150320C00030000 C 03/20/15 30.0 0.00 0.50
ASNA 150320C00031000 C 03/20/15 31.0 0.00 0.25
ASNA 150320P00008000 P 03/20/15 8.0 0.00 0.25
ASNA 150320P00009000 P 03/20/15 9.0 0.00 0.50
ASNA 150320P00010000 P 03/20/15 10.0 0.00 0.25
ASNA 150320P00011000 P 03/20/15 11.0 0.00 0.25
ASNA 150320P00012000 P 03/20/15 12.0 0.00 0.30
ASNA 150320P00013000 P 03/20/15 13.0 0.00 0.45
ASNA 150320P00014000 P 03/20/15 14.0 0.35 0.65
ASNA 150320P00015000 P 03/20/15 15.0 0.55 0.95
ASNA 150320P00016000 P 03/20/15 16.0 0.90 1.30
ASNA 150320P00017000 P 03/20/15 17.0 1.35 1.80
ASNA 150320P00018000 P 03/20/15 18.0 1.90 2.40
ASNA 150320P00019000 P 03/20/15 19.0 2.65 3.40
ASNA 150320P00020000 P 03/20/15 20.0 2.70 4.30
ASNA 150320P00021000 P 03/20/15 21.0 3.40 4.70
ASNA 150320P00022000 P 03/20/15 22.0 4.10 5.70
ASNA 150320P00023000 P 03/20/15 23.0 5.00 6.60
ASNA 150320P00024000 P 03/20/15 24.0 6.50 7.90
ASNA 150320P00025000 P 03/20/15 25.0 6.60 9.90
ASNA 150320P00026000 P 03/20/15 26.0 7.50 10.90
ASNA 150320P00027000 P 03/20/15 27.0 9.40 11.80
ASNA 150320P00028000 P 03/20/15 28.0 10.00 12.00
ASNA 150320P00029000 P 03/20/15 29.0 10.50 13.90
ASNA 150320P00030000 P 03/20/15 30.0 11.50 13.60
ASNA 150320P00031000 P 03/20/15 31.0 12.50 14.60
ASNA 160115C00005000 C 01/15/16 5.0 9.50 14.20
ASNA 160115C00008000 C 01/15/16 8.0 6.60 11.40
ASNA 160115C00010000 C 01/15/16 10.0 5.20 9.60
ASNA 160115C00013000 C 01/15/16 13.0 2.90 6.90
ASNA 160115C00015000 C 01/15/16 15.0 1.35 5.70
ASNA 160115C00018000 C 01/15/16 18.0 0.65 3.20
ASNA 160115C00020000 C 01/15/16 20.0 1.10 1.45
ASNA 160115C00022000 C 01/15/16 22.0 0.70 1.85
ASNA 160115C00025000 C 01/15/16 25.0 0.00 4.20
ASNA 160115C00027000 C 01/15/16 27.0 0.00 1.25
ASNA 160115C00030000 C 01/15/16 30.0 0.00 0.90
ASNA 160115C00035000 C 01/15/16 35.0 0.00 0.50
ASNA 160115C00040000 C 01/15/16 40.0 0.00 2.60
ASNA 160115P00005000 P 01/15/16 5.0 0.00 2.60
ASNA 160115P00008000 P 01/15/16 8.0 0.00 2.50
ASNA 160115P00010000 P 01/15/16 10.0 0.00 1.25
ASNA 160115P00013000 P 01/15/16 13.0 0.30 1.05
ASNA 160115P00015000 P 01/15/16 15.0 1.35 1.60
ASNA 160115P00018000 P 01/15/16 18.0 0.60 5.30
ASNA 160115P00020000 P 01/15/16 20.0 1.90 6.50
ASNA 160115P00022000 P 01/15/16 22.0 3.50 7.10
ASNA 160115P00025000 P 01/15/16 25.0 6.00 10.80
ASNA 160115P00027000 P 01/15/16 27.0 7.90 12.50
ASNA 160115P00030000 P 01/15/16 30.0 11.00 15.00
ASNA 160115P00035000 P 01/15/16 35.0 15.80 20.50
ASNA 160115P00040000 P 01/15/16 40.0 20.90 25.50

OPRA data is delayed 15 minutes.