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 (2014-07-04)Premium Content


As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AVT 140920C00024000 C 09/20/14 24.0 19.20 21.20
AVT 140920C00025000 C 09/20/14 25.0 16.60 21.10
AVT 140920C00026000 C 09/20/14 26.0 15.70 20.10
AVT 140920C00027000 C 09/20/14 27.0 14.70 19.10
AVT 140920C00028000 C 09/20/14 28.0 14.00 18.10
AVT 140920C00029000 C 09/20/14 29.0 12.90 17.10
AVT 140920C00030000 C 09/20/14 30.0 12.00 16.10
AVT 140920C00031000 C 09/20/14 31.0 10.90 15.00
AVT 140920C00032000 C 09/20/14 32.0 9.90 12.30
AVT 140920C00033000 C 09/20/14 33.0 9.00 11.50
AVT 140920C00034000 C 09/20/14 34.0 7.80 10.50
AVT 140920C00035000 C 09/20/14 35.0 7.00 9.50
AVT 140920C00036000 C 09/20/14 36.0 5.50 10.00
AVT 140920C00037000 C 09/20/14 37.0 4.50 7.20
AVT 140920C00038000 C 09/20/14 38.0 4.10 5.90
AVT 140920C00039000 C 09/20/14 39.0 3.80 4.90
AVT 140920C00040000 C 09/20/14 40.0 3.40 3.90
AVT 140920C00041000 C 09/20/14 41.0 2.35 2.95
AVT 140920C00042000 C 09/20/14 42.0 1.40 1.95
AVT 140920C00043000 C 09/20/14 43.0 0.45 0.90
AVT 140920C00044000 C 09/20/14 44.0 0.00 0.70
AVT 140920C00045000 C 09/20/14 45.0 0.00 0.10
AVT 140920C00046000 C 09/20/14 46.0 0.00 0.15
AVT 140920C00047000 C 09/20/14 47.0 0.00 0.25
AVT 140920C00048000 C 09/20/14 48.0 0.00 0.25
AVT 140920C00049000 C 09/20/14 49.0 0.00 0.25
AVT 140920C00050000 C 09/20/14 50.0 0.00 0.25
AVT 140920C00055000 C 09/20/14 55.0 0.00 0.25
AVT 140920C00060000 C 09/20/14 60.0 0.00 0.25
AVT 140920P00024000 P 09/20/14 24.0 0.00 0.25
AVT 140920P00025000 P 09/20/14 25.0 0.00 0.25
AVT 140920P00026000 P 09/20/14 26.0 0.00 0.25
AVT 140920P00027000 P 09/20/14 27.0 0.00 0.25
AVT 140920P00028000 P 09/20/14 28.0 0.00 0.25
AVT 140920P00029000 P 09/20/14 29.0 0.00 0.25
AVT 140920P00030000 P 09/20/14 30.0 0.00 0.25
AVT 140920P00031000 P 09/20/14 31.0 0.00 0.25
AVT 140920P00032000 P 09/20/14 32.0 0.00 0.25
AVT 140920P00033000 P 09/20/14 33.0 0.00 0.25
AVT 140920P00034000 P 09/20/14 34.0 0.00 0.25
AVT 140920P00035000 P 09/20/14 35.0 0.00 0.25
AVT 140920P00036000 P 09/20/14 36.0 0.00 0.25
AVT 140920P00037000 P 09/20/14 37.0 0.00 0.25
AVT 140920P00038000 P 09/20/14 38.0 0.00 0.25
AVT 140920P00039000 P 09/20/14 39.0 0.00 0.25
AVT 140920P00040000 P 09/20/14 40.0 0.00 0.25
AVT 140920P00041000 P 09/20/14 41.0 0.00 0.25
AVT 140920P00042000 P 09/20/14 42.0 0.00 0.25
AVT 140920P00043000 P 09/20/14 43.0 0.00 0.25
AVT 140920P00044000 P 09/20/14 44.0 0.15 0.65
AVT 140920P00045000 P 09/20/14 45.0 0.35 1.60
AVT 140920P00046000 P 09/20/14 46.0 0.60 2.60
AVT 140920P00047000 P 09/20/14 47.0 2.05 3.80
AVT 140920P00048000 P 09/20/14 48.0 2.25 4.80
AVT 140920P00049000 P 09/20/14 49.0 3.40 6.50
AVT 140920P00050000 P 09/20/14 50.0 4.20 7.00
AVT 140920P00055000 P 09/20/14 55.0 9.00 13.50
AVT 140920P00060000 P 09/20/14 60.0 13.80 18.00
AVT 141018C00029000 C 10/18/14 29.0 14.10 16.10
AVT 141018C00030000 C 10/18/14 30.0 11.60 16.10
AVT 141018C00031000 C 10/18/14 31.0 10.90 15.00
AVT 141018C00032000 C 10/18/14 32.0 9.70 14.10
AVT 141018C00033000 C 10/18/14 33.0 8.70 13.10
AVT 141018C00034000 C 10/18/14 34.0 8.00 12.00
AVT 141018C00035000 C 10/18/14 35.0 6.50 11.00
AVT 141018C00036000 C 10/18/14 36.0 6.20 9.80
AVT 141018C00037000 C 10/18/14 37.0 6.40 8.20
AVT 141018C00038000 C 10/18/14 38.0 4.80 7.80
AVT 141018C00039000 C 10/18/14 39.0 4.40 6.50
AVT 141018C00040000 C 10/18/14 40.0 3.50 4.80
AVT 141018C00041000 C 10/18/14 41.0 2.65 3.30
AVT 141018C00042000 C 10/18/14 42.0 1.80 2.60
AVT 141018C00043000 C 10/18/14 43.0 1.25 1.40
AVT 141018C00044000 C 10/18/14 44.0 0.70 0.85
AVT 141018C00045000 C 10/18/14 45.0 0.40 0.50
AVT 141018C00046000 C 10/18/14 46.0 0.15 0.30
AVT 141018C00047000 C 10/18/14 47.0 0.05 0.30
AVT 141018C00048000 C 10/18/14 48.0 0.00 0.25
AVT 141018C00049000 C 10/18/14 49.0 0.00 0.25
AVT 141018C00050000 C 10/18/14 50.0 0.00 0.25
AVT 141018C00055000 C 10/18/14 55.0 0.00 0.25
AVT 141018P00029000 P 10/18/14 29.0 0.00 0.25
AVT 141018P00030000 P 10/18/14 30.0 0.00 0.25
AVT 141018P00031000 P 10/18/14 31.0 0.00 0.25
AVT 141018P00032000 P 10/18/14 32.0 0.00 0.25
AVT 141018P00033000 P 10/18/14 33.0 0.00 0.25
AVT 141018P00034000 P 10/18/14 34.0 0.00 0.25
AVT 141018P00035000 P 10/18/14 35.0 0.00 0.25
AVT 141018P00036000 P 10/18/14 36.0 0.00 0.25
AVT 141018P00037000 P 10/18/14 37.0 0.00 0.25
AVT 141018P00038000 P 10/18/14 38.0 0.00 0.25
AVT 141018P00039000 P 10/18/14 39.0 0.00 0.25
AVT 141018P00040000 P 10/18/14 40.0 0.00 0.25
AVT 141018P00041000 P 10/18/14 41.0 0.00 0.30
AVT 141018P00042000 P 10/18/14 42.0 0.30 0.45
AVT 141018P00043000 P 10/18/14 43.0 0.55 0.70
AVT 141018P00044000 P 10/18/14 44.0 1.00 1.15
AVT 141018P00045000 P 10/18/14 45.0 1.60 1.85
AVT 141018P00046000 P 10/18/14 46.0 1.65 2.75
AVT 141018P00047000 P 10/18/14 47.0 2.30 3.70
AVT 141018P00048000 P 10/18/14 48.0 3.20 4.60
AVT 141018P00049000 P 10/18/14 49.0 4.10 5.80
AVT 141018P00050000 P 10/18/14 50.0 5.10 6.70
AVT 141018P00055000 P 10/18/14 55.0 8.90 12.80
AVT 141122C00024000 C 11/22/14 24.0 19.40 21.30
AVT 141122C00025000 C 11/22/14 25.0 17.00 21.20
AVT 141122C00026000 C 11/22/14 26.0 16.00 20.10
AVT 141122C00027000 C 11/22/14 27.0 15.10 18.90
AVT 141122C00028000 C 11/22/14 28.0 14.10 18.10
AVT 141122C00029000 C 11/22/14 29.0 13.20 17.10
AVT 141122C00030000 C 11/22/14 30.0 13.20 15.30
AVT 141122C00031000 C 11/22/14 31.0 12.40 13.90
AVT 141122C00032000 C 11/22/14 32.0 11.30 12.90
AVT 141122C00033000 C 11/22/14 33.0 10.40 11.90
AVT 141122C00034000 C 11/22/14 34.0 9.40 10.90
AVT 141122C00035000 C 11/22/14 35.0 8.50 11.10
AVT 141122C00036000 C 11/22/14 36.0 7.30 9.00
AVT 141122C00037000 C 11/22/14 37.0 6.60 8.10
AVT 141122C00038000 C 11/22/14 38.0 5.70 7.10
AVT 141122C00039000 C 11/22/14 39.0 4.70 6.20
AVT 141122C00040000 C 11/22/14 40.0 3.90 5.20
AVT 141122C00041000 C 11/22/14 41.0 3.20 4.20
AVT 141122C00042000 C 11/22/14 42.0 2.45 3.40
AVT 141122C00043000 C 11/22/14 43.0 1.85 2.15
AVT 141122C00044000 C 11/22/14 44.0 1.30 1.60
AVT 141122C00045000 C 11/22/14 45.0 0.95 1.20
AVT 141122C00046000 C 11/22/14 46.0 0.60 1.25
AVT 141122C00047000 C 11/22/14 47.0 0.40 0.95
AVT 141122C00048000 C 11/22/14 48.0 0.25 0.55
AVT 141122C00049000 C 11/22/14 49.0 0.15 0.55
AVT 141122C00050000 C 11/22/14 50.0 0.10 0.30
AVT 141122C00055000 C 11/22/14 55.0 0.00 0.25
AVT 141122C00060000 C 11/22/14 60.0 0.00 0.25
AVT 141122P00024000 P 11/22/14 24.0 0.00 0.25
AVT 141122P00025000 P 11/22/14 25.0 0.00 0.25
AVT 141122P00026000 P 11/22/14 26.0 0.00 0.25
AVT 141122P00027000 P 11/22/14 27.0 0.00 0.25
AVT 141122P00028000 P 11/22/14 28.0 0.00 0.25
AVT 141122P00029000 P 11/22/14 29.0 0.00 0.25
AVT 141122P00030000 P 11/22/14 30.0 0.00 0.25
AVT 141122P00031000 P 11/22/14 31.0 0.00 0.25
AVT 141122P00032000 P 11/22/14 32.0 0.00 0.25
AVT 141122P00033000 P 11/22/14 33.0 0.00 0.25
AVT 141122P00034000 P 11/22/14 34.0 0.00 0.25
AVT 141122P00035000 P 11/22/14 35.0 0.00 0.25
AVT 141122P00036000 P 11/22/14 36.0 0.05 0.25
AVT 141122P00037000 P 11/22/14 37.0 0.05 0.30
AVT 141122P00038000 P 11/22/14 38.0 0.10 0.35
AVT 141122P00039000 P 11/22/14 39.0 0.20 0.45
AVT 141122P00040000 P 11/22/14 40.0 0.10 0.60
AVT 141122P00041000 P 11/22/14 41.0 0.65 0.80
AVT 141122P00042000 P 11/22/14 42.0 0.75 1.05
AVT 141122P00043000 P 11/22/14 43.0 1.15 1.40
AVT 141122P00044000 P 11/22/14 44.0 1.60 1.90
AVT 141122P00045000 P 11/22/14 45.0 2.15 2.45
AVT 141122P00046000 P 11/22/14 46.0 2.90 3.20
AVT 141122P00047000 P 11/22/14 47.0 2.80 4.20
AVT 141122P00048000 P 11/22/14 48.0 3.60 4.80
AVT 141122P00049000 P 11/22/14 49.0 4.40 5.90
AVT 141122P00050000 P 11/22/14 50.0 4.80 7.30
AVT 141122P00055000 P 11/22/14 55.0 9.00 12.80
AVT 141122P00060000 P 11/22/14 60.0 14.00 17.80
AVT 150220C00024000 C 02/20/15 24.0 19.10 21.60
AVT 150220C00025000 C 02/20/15 25.0 17.00 21.10
AVT 150220C00026000 C 02/20/15 26.0 16.30 20.00
AVT 150220C00027000 C 02/20/15 27.0 15.10 19.10
AVT 150220C00028000 C 02/20/15 28.0 14.70 18.20
AVT 150220C00029000 C 02/20/15 29.0 13.90 17.00
AVT 150220C00030000 C 02/20/15 30.0 12.60 16.20
AVT 150220C00031000 C 02/20/15 31.0 12.20 15.20
AVT 150220C00032000 C 02/20/15 32.0 11.20 14.10
AVT 150220C00033000 C 02/20/15 33.0 10.30 12.30
AVT 150220C00034000 C 02/20/15 34.0 9.30 11.70
AVT 150220C00035000 C 02/20/15 35.0 8.30 10.40
AVT 150220C00036000 C 02/20/15 36.0 6.90 9.80
AVT 150220C00037000 C 02/20/15 37.0 7.00 8.30
AVT 150220C00038000 C 02/20/15 38.0 6.10 7.70
AVT 150220C00039000 C 02/20/15 39.0 5.30 6.90
AVT 150220C00040000 C 02/20/15 40.0 4.60 6.10
AVT 150220C00041000 C 02/20/15 41.0 3.90 5.10
AVT 150220C00042000 C 02/20/15 42.0 3.30 3.70
AVT 150220C00043000 C 02/20/15 43.0 2.65 3.10
AVT 150220C00044000 C 02/20/15 44.0 2.20 2.50
AVT 150220C00045000 C 02/20/15 45.0 1.75 2.05
AVT 150220C00046000 C 02/20/15 46.0 1.40 1.75
AVT 150220C00047000 C 02/20/15 47.0 1.00 1.75
AVT 150220C00048000 C 02/20/15 48.0 0.80 1.50
AVT 150220C00049000 C 02/20/15 49.0 0.65 1.05
AVT 150220C00050000 C 02/20/15 50.0 0.45 1.00
AVT 150220C00055000 C 02/20/15 55.0 0.05 0.45
AVT 150220C00060000 C 02/20/15 60.0 0.00 0.25
AVT 150220P00024000 P 02/20/15 24.0 0.00 0.25
AVT 150220P00025000 P 02/20/15 25.0 0.00 0.25
AVT 150220P00026000 P 02/20/15 26.0 0.00 0.25
AVT 150220P00027000 P 02/20/15 27.0 0.00 0.25
AVT 150220P00028000 P 02/20/15 28.0 0.00 0.25
AVT 150220P00029000 P 02/20/15 29.0 0.00 1.20
AVT 150220P00030000 P 02/20/15 30.0 0.00 0.25
AVT 150220P00031000 P 02/20/15 31.0 0.00 0.25
AVT 150220P00032000 P 02/20/15 32.0 0.05 0.30
AVT 150220P00033000 P 02/20/15 33.0 0.05 0.30
AVT 150220P00034000 P 02/20/15 34.0 0.00 0.40
AVT 150220P00035000 P 02/20/15 35.0 0.20 0.75
AVT 150220P00036000 P 02/20/15 36.0 0.30 0.60
AVT 150220P00037000 P 02/20/15 37.0 0.40 0.70
AVT 150220P00038000 P 02/20/15 38.0 0.55 1.15
AVT 150220P00039000 P 02/20/15 39.0 0.60 1.10
AVT 150220P00040000 P 02/20/15 40.0 0.75 1.35
AVT 150220P00041000 P 02/20/15 41.0 1.05 1.60
AVT 150220P00042000 P 02/20/15 42.0 1.35 2.00
AVT 150220P00043000 P 02/20/15 43.0 1.75 2.40
AVT 150220P00044000 P 02/20/15 44.0 2.25 2.85
AVT 150220P00045000 P 02/20/15 45.0 2.85 3.50
AVT 150220P00046000 P 02/20/15 46.0 3.50 4.10
AVT 150220P00047000 P 02/20/15 47.0 4.20 4.80
AVT 150220P00048000 P 02/20/15 48.0 4.60 5.60
AVT 150220P00049000 P 02/20/15 49.0 5.00 6.40
AVT 150220P00050000 P 02/20/15 50.0 5.70 7.20
AVT 150220P00055000 P 02/20/15 55.0 10.20 12.20
AVT 150220P00060000 P 02/20/15 60.0 14.90 16.80

OPRA data is delayed 15 minutes.