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 (2016-04-08)Premium Content

Allegheny Technologies Inc (ATI)
As of May 4 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ATI 160520C00002500 C 05/20/16 2.5 12.20 13.30
ATI 160520C00005000 C 05/20/16 5.0 9.80 10.80
ATI 160520C00007500 C 05/20/16 7.5 7.30 8.60
ATI 160520C00010000 C 05/20/16 10.0 4.80 6.10
ATI 160520C00012500 C 05/20/16 12.5 2.50 3.20
ATI 160520C00015000 C 05/20/16 15.0 1.05 1.15
ATI 160520C00017500 C 05/20/16 17.5 0.20 0.25
ATI 160520C00020000 C 05/20/16 20.0 0.00 0.15
ATI 160520C00022500 C 05/20/16 22.5 0.00 0.15
ATI 160520C00025000 C 05/20/16 25.0 0.00 0.10
ATI 160520C00027500 C 05/20/16 27.5 0.00 0.10
ATI 160520C00030000 C 05/20/16 30.0 0.00 0.10
ATI 160520C00032500 C 05/20/16 32.5 0.00 0.10
ATI 160520C00035000 C 05/20/16 35.0 0.00 0.10
ATI 160520P00002500 P 05/20/16 2.5 0.00 0.15
ATI 160520P00005000 P 05/20/16 5.0 0.00 0.10
ATI 160520P00007500 P 05/20/16 7.5 0.00 0.10
ATI 160520P00010000 P 05/20/16 10.0 0.00 0.15
ATI 160520P00012500 P 05/20/16 12.5 0.05 0.20
ATI 160520P00015000 P 05/20/16 15.0 0.55 0.70
ATI 160520P00017500 P 05/20/16 17.5 2.10 2.80
ATI 160520P00020000 P 05/20/16 20.0 4.00 5.20
ATI 160520P00022500 P 05/20/16 22.5 6.40 7.80
ATI 160520P00025000 P 05/20/16 25.0 8.60 10.40
ATI 160520P00027500 P 05/20/16 27.5 11.10 12.70
ATI 160520P00030000 P 05/20/16 30.0 13.60 15.20
ATI 160520P00032500 P 05/20/16 32.5 16.10 17.90
ATI 160520P00035000 P 05/20/16 35.0 19.00 20.20
ATI 160617C00002500 C 06/17/16 2.5 12.10 13.30
ATI 160617C00005000 C 06/17/16 5.0 9.80 10.80
ATI 160617C00007500 C 06/17/16 7.5 7.40 8.60
ATI 160617C00010000 C 06/17/16 10.0 4.90 6.10
ATI 160617C00012500 C 06/17/16 12.5 3.00 3.40
ATI 160617C00015000 C 06/17/16 15.0 1.40 1.60
ATI 160617C00017500 C 06/17/16 17.5 0.45 0.60
ATI 160617C00020000 C 06/17/16 20.0 0.05 0.25
ATI 160617C00022500 C 06/17/16 22.5 0.00 0.10
ATI 160617C00025000 C 06/17/16 25.0 0.00 0.10
ATI 160617C00027500 C 06/17/16 27.5 0.00 0.10
ATI 160617C00030000 C 06/17/16 30.0 0.00 0.10
ATI 160617C00032500 C 06/17/16 32.5 0.00 0.10
ATI 160617P00002500 P 06/17/16 2.5 0.00 0.05
ATI 160617P00005000 P 06/17/16 5.0 0.00 0.10
ATI 160617P00007500 P 06/17/16 7.5 0.00 0.10
ATI 160617P00010000 P 06/17/16 10.0 0.00 0.15
ATI 160617P00012500 P 06/17/16 12.5 0.30 0.45
ATI 160617P00015000 P 06/17/16 15.0 1.00 1.20
ATI 160617P00017500 P 06/17/16 17.5 2.50 2.75
ATI 160617P00020000 P 06/17/16 20.0 4.30 5.30
ATI 160617P00022500 P 06/17/16 22.5 6.50 7.70
ATI 160617P00025000 P 06/17/16 25.0 9.00 10.30
ATI 160617P00027500 P 06/17/16 27.5 11.50 12.80
ATI 160617P00030000 P 06/17/16 30.0 14.00 15.60
ATI 160617P00032500 P 06/17/16 32.5 16.40 18.10
ATI 160715C00002500 C 07/15/16 2.5 12.30 13.50
ATI 160715C00005000 C 07/15/16 5.0 9.60 11.10
ATI 160715C00007500 C 07/15/16 7.5 7.50 8.60
ATI 160715C00010000 C 07/15/16 10.0 5.10 5.80
ATI 160715C00012500 C 07/15/16 12.5 3.20 3.60
ATI 160715C00015000 C 07/15/16 15.0 1.70 1.95
ATI 160715C00017500 C 07/15/16 17.5 0.75 0.90
ATI 160715C00020000 C 07/15/16 20.0 0.30 0.40
ATI 160715C00022500 C 07/15/16 22.5 0.05 0.20
ATI 160715C00025000 C 07/15/16 25.0 0.00 0.10
ATI 160715C00027500 C 07/15/16 27.5 0.00 0.10
ATI 160715C00030000 C 07/15/16 30.0 0.00 0.10
ATI 160715C00032500 C 07/15/16 32.5 0.00 0.10
ATI 160715P00002500 P 07/15/16 2.5 0.00 0.05
ATI 160715P00005000 P 07/15/16 5.0 0.00 0.10
ATI 160715P00007500 P 07/15/16 7.5 0.00 0.10
ATI 160715P00010000 P 07/15/16 10.0 0.10 0.25
ATI 160715P00012500 P 07/15/16 12.5 0.50 0.65
ATI 160715P00015000 P 07/15/16 15.0 1.35 1.55
ATI 160715P00017500 P 07/15/16 17.5 2.80 3.00
ATI 160715P00020000 P 07/15/16 20.0 4.70 5.10
ATI 160715P00022500 P 07/15/16 22.5 6.60 7.80
ATI 160715P00025000 P 07/15/16 25.0 9.00 10.30
ATI 160715P00027500 P 07/15/16 27.5 10.40 12.90
ATI 160715P00030000 P 07/15/16 30.0 13.90 15.70
ATI 160715P00032500 P 07/15/16 32.5 16.30 17.80
ATI 161021C00002500 C 10/21/16 2.5 12.20 13.90
ATI 161021C00005000 C 10/21/16 5.0 9.70 11.20
ATI 161021C00007500 C 10/21/16 7.5 7.40 8.80
ATI 161021C00010000 C 10/21/16 10.0 5.20 6.40
ATI 161021C00012500 C 10/21/16 12.5 3.80 4.20
ATI 161021C00015000 C 10/21/16 15.0 2.35 2.75
ATI 161021C00017500 C 10/21/16 17.5 1.45 1.70
ATI 161021C00020000 C 10/21/16 20.0 0.90 1.00
ATI 161021C00022500 C 10/21/16 22.5 0.45 0.70
ATI 161021C00025000 C 10/21/16 25.0 0.20 0.35
ATI 161021C00027500 C 10/21/16 27.5 0.00 0.30
ATI 161021C00030000 C 10/21/16 30.0 0.00 0.20
ATI 161021C00032500 C 10/21/16 32.5 0.00 0.15
ATI 161021P00002500 P 10/21/16 2.5 0.00 0.10
ATI 161021P00005000 P 10/21/16 5.0 0.00 0.15
ATI 161021P00007500 P 10/21/16 7.5 0.10 0.30
ATI 161021P00010000 P 10/21/16 10.0 0.40 0.70
ATI 161021P00012500 P 10/21/16 12.5 1.10 1.35
ATI 161021P00015000 P 10/21/16 15.0 2.10 2.45
ATI 161021P00017500 P 10/21/16 17.5 3.60 3.90
ATI 161021P00020000 P 10/21/16 20.0 5.40 5.90
ATI 161021P00022500 P 10/21/16 22.5 7.50 8.00
ATI 161021P00025000 P 10/21/16 25.0 9.30 10.60
ATI 161021P00027500 P 10/21/16 27.5 11.60 13.00
ATI 161021P00030000 P 10/21/16 30.0 14.00 15.40
ATI 161021P00032500 P 10/21/16 32.5 16.50 17.90
ATI 170120C00002500 C 01/20/17 2.5 11.90 13.90
ATI 170120C00005000 C 01/20/17 5.0 9.80 11.30
ATI 170120C00007500 C 01/20/17 7.5 7.50 8.90
ATI 170120C00010000 C 01/20/17 10.0 5.80 6.40
ATI 170120C00012500 C 01/20/17 12.5 4.10 4.60
ATI 170120C00015000 C 01/20/17 15.0 2.80 3.30
ATI 170120C00017500 C 01/20/17 17.5 1.80 2.20
ATI 170120C00020000 C 01/20/17 20.0 1.15 1.50
ATI 170120C00022500 C 01/20/17 22.5 0.70 1.00
ATI 170120C00025000 C 01/20/17 25.0 0.40 0.85
ATI 170120C00027500 C 01/20/17 27.5 0.15 0.60
ATI 170120C00030000 C 01/20/17 30.0 0.05 0.45
ATI 170120C00032500 C 01/20/17 32.5 0.00 0.35
ATI 170120P00002500 P 01/20/17 2.5 0.00 0.10
ATI 170120P00005000 P 01/20/17 5.0 0.00 0.25
ATI 170120P00007500 P 01/20/17 7.5 0.25 0.55
ATI 170120P00010000 P 01/20/17 10.0 0.70 1.05
ATI 170120P00012500 P 01/20/17 12.5 1.50 1.80
ATI 170120P00015000 P 01/20/17 15.0 2.65 3.00
ATI 170120P00017500 P 01/20/17 17.5 4.10 4.50
ATI 170120P00020000 P 01/20/17 20.0 5.90 6.40
ATI 170120P00022500 P 01/20/17 22.5 7.90 8.50
ATI 170120P00025000 P 01/20/17 25.0 10.00 10.70
ATI 170120P00027500 P 01/20/17 27.5 11.90 13.20
ATI 170120P00030000 P 01/20/17 30.0 14.20 15.60
ATI 170120P00032500 P 01/20/17 32.5 16.70 17.90
ATI 170421C00002500 C 04/21/17 2.5 10.80 15.00
ATI 170421C00005000 C 04/21/17 5.0 8.40 12.70
ATI 170421C00007500 C 04/21/17 7.5 6.00 10.50
ATI 170421C00010000 C 04/21/17 10.0 6.00 6.70
ATI 170421C00012500 C 04/21/17 12.5 4.40 5.10
ATI 170421C00015000 C 04/21/17 15.0 3.20 3.80
ATI 170421C00017500 C 04/21/17 17.5 2.20 2.80
ATI 170421C00020000 C 04/21/17 20.0 1.50 2.10
ATI 170421C00022500 C 04/21/17 22.5 1.05 1.60
ATI 170421C00025000 C 04/21/17 25.0 0.65 1.25
ATI 170421C00027500 C 04/21/17 27.5 0.40 0.95
ATI 170421C00030000 C 04/21/17 30.0 0.20 0.70
ATI 170421P00002500 P 04/21/17 2.5 0.00 0.20
ATI 170421P00005000 P 04/21/17 5.0 0.10 0.35
ATI 170421P00007500 P 04/21/17 7.5 0.40 0.75
ATI 170421P00010000 P 04/21/17 10.0 1.00 1.40
ATI 170421P00012500 P 04/21/17 12.5 1.90 2.35
ATI 170421P00015000 P 04/21/17 15.0 3.10 3.60
ATI 170421P00017500 P 04/21/17 17.5 4.60 5.20
ATI 170421P00020000 P 04/21/17 20.0 6.30 7.00
ATI 170421P00022500 P 04/21/17 22.5 8.30 9.00
ATI 170421P00025000 P 04/21/17 25.0 10.40 11.20
ATI 170421P00027500 P 04/21/17 27.5 12.60 13.40
ATI 170421P00030000 P 04/21/17 30.0 14.50 16.20
ATI 170519C00002500 C 05/19/17 2.5 10.80 15.20
ATI 170519C00005000 C 05/19/17 5.0 8.20 12.70
ATI 170519C00007500 C 05/19/17 7.5 6.10 10.50
ATI 170519C00010000 C 05/19/17 10.0 6.10 6.70
ATI 170519C00012500 C 05/19/17 12.5 4.50 5.20
ATI 170519C00015000 C 05/19/17 15.0 3.30 3.90
ATI 170519C00017500 C 05/19/17 17.5 2.30 2.95
ATI 170519C00020000 C 05/19/17 20.0 1.65 2.25
ATI 170519C00022500 C 05/19/17 22.5 1.15 1.75
ATI 170519C00025000 C 05/19/17 25.0 0.80 1.35
ATI 170519C00027500 C 05/19/17 27.5 0.50 1.05
ATI 170519C00030000 C 05/19/17 30.0 0.30 0.80
ATI 170519P00002500 P 05/19/17 2.5 0.00 0.20
ATI 170519P00005000 P 05/19/17 5.0 0.10 0.35
ATI 170519P00007500 P 05/19/17 7.5 0.45 0.80
ATI 170519P00010000 P 05/19/17 10.0 1.10 1.45
ATI 170519P00012500 P 05/19/17 12.5 2.00 2.45
ATI 170519P00015000 P 05/19/17 15.0 3.20 3.80
ATI 170519P00017500 P 05/19/17 17.5 4.70 5.30
ATI 170519P00020000 P 05/19/17 20.0 6.40 7.20
ATI 170519P00022500 P 05/19/17 22.5 8.40 9.20
ATI 170519P00025000 P 05/19/17 25.0 10.40 11.30
ATI 170519P00027500 P 05/19/17 27.5 12.70 13.50
ATI 170519P00030000 P 05/19/17 30.0 14.90 15.80

OPRA data is delayed 15 minutes.