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 (2015-03-20)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AXL 150417C00009000 C 04/17/15 9.0 16.00 17.10
AXL 150417C00010000 C 04/17/15 10.0 15.00 16.10
AXL 150417C00011000 C 04/17/15 11.0 14.00 15.10
AXL 150417C00012000 C 04/17/15 12.0 13.00 14.10
AXL 150417C00013000 C 04/17/15 13.0 11.90 13.10
AXL 150417C00014000 C 04/17/15 14.0 10.90 12.10
AXL 150417C00015000 C 04/17/15 15.0 10.00 11.10
AXL 150417C00016000 C 04/17/15 16.0 9.00 10.10
AXL 150417C00017000 C 04/17/15 17.0 8.00 9.10
AXL 150417C00018000 C 04/17/15 18.0 7.00 8.10
AXL 150417C00019000 C 04/17/15 19.0 6.00 7.10
AXL 150417C00020000 C 04/17/15 20.0 5.10 6.10
AXL 150417C00021000 C 04/17/15 21.0 4.10 5.00
AXL 150417C00022000 C 04/17/15 22.0 3.10 4.10
AXL 150417C00023000 C 04/17/15 23.0 2.15 3.10
AXL 150417C00024000 C 04/17/15 24.0 1.65 2.10
AXL 150417C00025000 C 04/17/15 25.0 0.95 1.05
AXL 150417C00026000 C 04/17/15 26.0 0.35 0.45
AXL 150417C00027000 C 04/17/15 27.0 0.05 0.15
AXL 150417C00028000 C 04/17/15 28.0 0.00 0.10
AXL 150417C00029000 C 04/17/15 29.0 0.00 0.05
AXL 150417C00030000 C 04/17/15 30.0 0.00 0.05
AXL 150417C00031000 C 04/17/15 31.0 0.00 0.05
AXL 150417C00032000 C 04/17/15 32.0 0.00 0.05
AXL 150417C00033000 C 04/17/15 33.0 0.00 0.05
AXL 150417P00009000 P 04/17/15 9.0 0.00 0.05
AXL 150417P00010000 P 04/17/15 10.0 0.00 0.05
AXL 150417P00011000 P 04/17/15 11.0 0.00 0.05
AXL 150417P00012000 P 04/17/15 12.0 0.00 0.05
AXL 150417P00013000 P 04/17/15 13.0 0.00 0.05
AXL 150417P00014000 P 04/17/15 14.0 0.00 0.05
AXL 150417P00015000 P 04/17/15 15.0 0.00 0.05
AXL 150417P00016000 P 04/17/15 16.0 0.00 0.05
AXL 150417P00017000 P 04/17/15 17.0 0.00 0.05
AXL 150417P00018000 P 04/17/15 18.0 0.00 0.05
AXL 150417P00019000 P 04/17/15 19.0 0.00 0.05
AXL 150417P00020000 P 04/17/15 20.0 0.00 0.05
AXL 150417P00021000 P 04/17/15 21.0 0.00 0.10
AXL 150417P00022000 P 04/17/15 22.0 0.00 0.10
AXL 150417P00023000 P 04/17/15 23.0 0.00 0.25
AXL 150417P00024000 P 04/17/15 24.0 0.05 0.20
AXL 150417P00025000 P 04/17/15 25.0 0.20 0.30
AXL 150417P00026000 P 04/17/15 26.0 0.60 0.70
AXL 150417P00027000 P 04/17/15 27.0 1.15 1.85
AXL 150417P00028000 P 04/17/15 28.0 2.00 2.95
AXL 150417P00029000 P 04/17/15 29.0 2.95 3.90
AXL 150417P00030000 P 04/17/15 30.0 4.00 4.90
AXL 150417P00031000 P 04/17/15 31.0 4.90 6.00
AXL 150417P00032000 P 04/17/15 32.0 5.90 7.00
AXL 150417P00033000 P 04/17/15 33.0 6.90 8.00
AXL 150515C00017000 C 05/15/15 17.0 8.00 9.10
AXL 150515C00018000 C 05/15/15 18.0 7.00 8.10
AXL 150515C00019000 C 05/15/15 19.0 6.00 7.10
AXL 150515C00020000 C 05/15/15 20.0 5.10 6.10
AXL 150515C00021000 C 05/15/15 21.0 4.20 5.10
AXL 150515C00022000 C 05/15/15 22.0 3.20 4.20
AXL 150515C00023000 C 05/15/15 23.0 2.40 3.30
AXL 150515C00024000 C 05/15/15 24.0 1.95 2.40
AXL 150515C00025000 C 05/15/15 25.0 1.35 1.60
AXL 150515C00026000 C 05/15/15 26.0 0.80 0.95
AXL 150515C00027000 C 05/15/15 27.0 0.40 0.55
AXL 150515C00028000 C 05/15/15 28.0 0.20 0.30
AXL 150515C00029000 C 05/15/15 29.0 0.05 0.25
AXL 150515C00030000 C 05/15/15 30.0 0.00 0.25
AXL 150515C00031000 C 05/15/15 31.0 0.00 0.20
AXL 150515C00032000 C 05/15/15 32.0 0.00 0.15
AXL 150515C00033000 C 05/15/15 33.0 0.00 0.10
AXL 150515C00034000 C 05/15/15 34.0 0.00 0.10
AXL 150515C00035000 C 05/15/15 35.0 0.00 0.05
AXL 150515P00017000 P 05/15/15 17.0 0.00 0.10
AXL 150515P00018000 P 05/15/15 18.0 0.00 0.15
AXL 150515P00019000 P 05/15/15 19.0 0.00 0.25
AXL 150515P00020000 P 05/15/15 20.0 0.00 0.20
AXL 150515P00021000 P 05/15/15 21.0 0.05 0.30
AXL 150515P00022000 P 05/15/15 22.0 0.10 0.25
AXL 150515P00023000 P 05/15/15 23.0 0.20 0.45
AXL 150515P00024000 P 05/15/15 24.0 0.35 0.50
AXL 150515P00025000 P 05/15/15 25.0 0.55 0.75
AXL 150515P00026000 P 05/15/15 26.0 1.05 1.15
AXL 150515P00027000 P 05/15/15 27.0 1.60 2.20
AXL 150515P00028000 P 05/15/15 28.0 2.25 3.20
AXL 150515P00029000 P 05/15/15 29.0 3.10 4.00
AXL 150515P00030000 P 05/15/15 30.0 4.00 5.00
AXL 150515P00031000 P 05/15/15 31.0 5.00 6.10
AXL 150515P00032000 P 05/15/15 32.0 6.00 7.10
AXL 150515P00033000 P 05/15/15 33.0 6.90 8.00
AXL 150515P00034000 P 05/15/15 34.0 7.90 9.00
AXL 150515P00035000 P 05/15/15 35.0 8.90 10.00
AXL 150717C00012000 C 07/17/15 12.0 12.70 14.10
AXL 150717C00013000 C 07/17/15 13.0 11.70 13.20
AXL 150717C00014000 C 07/17/15 14.0 10.70 12.10
AXL 150717C00015000 C 07/17/15 15.0 10.00 11.10
AXL 150717C00016000 C 07/17/15 16.0 9.00 10.10
AXL 150717C00017000 C 07/17/15 17.0 8.00 9.10
AXL 150717C00018000 C 07/17/15 18.0 7.10 8.20
AXL 150717C00019000 C 07/17/15 19.0 6.10 7.20
AXL 150717C00020000 C 07/17/15 20.0 5.20 6.20
AXL 150717C00021000 C 07/17/15 21.0 4.30 5.30
AXL 150717C00022000 C 07/17/15 22.0 3.50 4.40
AXL 150717C00023000 C 07/17/15 23.0 3.20 3.50
AXL 150717C00024000 C 07/17/15 24.0 2.50 2.75
AXL 150717C00025000 C 07/17/15 25.0 1.80 2.05
AXL 150717C00026000 C 07/17/15 26.0 1.25 1.45
AXL 150717C00027000 C 07/17/15 27.0 0.80 1.00
AXL 150717C00028000 C 07/17/15 28.0 0.50 0.65
AXL 150717C00029000 C 07/17/15 29.0 0.30 0.45
AXL 150717C00030000 C 07/17/15 30.0 0.10 0.40
AXL 150717C00031000 C 07/17/15 31.0 0.05 0.35
AXL 150717C00032000 C 07/17/15 32.0 0.05 0.30
AXL 150717C00033000 C 07/17/15 33.0 0.00 0.30
AXL 150717P00012000 P 07/17/15 12.0 0.00 0.05
AXL 150717P00013000 P 07/17/15 13.0 0.00 0.05
AXL 150717P00014000 P 07/17/15 14.0 0.00 0.10
AXL 150717P00015000 P 07/17/15 15.0 0.00 0.20
AXL 150717P00016000 P 07/17/15 16.0 0.00 0.25
AXL 150717P00017000 P 07/17/15 17.0 0.00 0.30
AXL 150717P00018000 P 07/17/15 18.0 0.05 0.35
AXL 150717P00019000 P 07/17/15 19.0 0.05 0.35
AXL 150717P00020000 P 07/17/15 20.0 0.10 0.45
AXL 150717P00021000 P 07/17/15 21.0 0.15 0.45
AXL 150717P00022000 P 07/17/15 22.0 0.30 0.55
AXL 150717P00023000 P 07/17/15 23.0 0.45 0.65
AXL 150717P00024000 P 07/17/15 24.0 0.65 0.90
AXL 150717P00025000 P 07/17/15 25.0 0.95 1.20
AXL 150717P00026000 P 07/17/15 26.0 1.40 1.65
AXL 150717P00027000 P 07/17/15 27.0 2.00 2.20
AXL 150717P00028000 P 07/17/15 28.0 2.65 3.40
AXL 150717P00029000 P 07/17/15 29.0 3.30 4.20
AXL 150717P00030000 P 07/17/15 30.0 4.20 5.10
AXL 150717P00031000 P 07/17/15 31.0 5.10 6.10
AXL 150717P00032000 P 07/17/15 32.0 6.00 7.10
AXL 150717P00033000 P 07/17/15 33.0 7.00 8.10
AXL 151016C00014000 C 10/16/15 14.0 10.70 12.20
AXL 151016C00015000 C 10/16/15 15.0 10.00 11.20
AXL 151016C00016000 C 10/16/15 16.0 9.10 10.20
AXL 151016C00017000 C 10/16/15 17.0 8.20 9.20
AXL 151016C00018000 C 10/16/15 18.0 7.20 8.30
AXL 151016C00019000 C 10/16/15 19.0 6.30 7.40
AXL 151016C00020000 C 10/16/15 20.0 5.40 6.40
AXL 151016C00021000 C 10/16/15 21.0 4.60 5.60
AXL 151016C00022000 C 10/16/15 22.0 3.80 4.70
AXL 151016C00023000 C 10/16/15 23.0 3.60 4.00
AXL 151016C00024000 C 10/16/15 24.0 2.90 3.20
AXL 151016C00025000 C 10/16/15 25.0 2.30 2.60
AXL 151016C00026000 C 10/16/15 26.0 1.80 2.05
AXL 151016C00027000 C 10/16/15 27.0 1.40 1.55
AXL 151016C00028000 C 10/16/15 28.0 1.05 1.15
AXL 151016C00029000 C 10/16/15 29.0 0.70 0.90
AXL 151016C00030000 C 10/16/15 30.0 0.50 0.65
AXL 151016C00031000 C 10/16/15 31.0 0.35 0.55
AXL 151016C00032000 C 10/16/15 32.0 0.15 0.50
AXL 151016C00033000 C 10/16/15 33.0 0.05 0.45
AXL 151016C00034000 C 10/16/15 34.0 0.05 0.45
AXL 151016P00014000 P 10/16/15 14.0 0.05 0.35
AXL 151016P00015000 P 10/16/15 15.0 0.05 0.40
AXL 151016P00016000 P 10/16/15 16.0 0.05 0.45
AXL 151016P00017000 P 10/16/15 17.0 0.05 0.50
AXL 151016P00018000 P 10/16/15 18.0 0.05 0.50
AXL 151016P00019000 P 10/16/15 19.0 0.15 0.50
AXL 151016P00020000 P 10/16/15 20.0 0.25 0.60
AXL 151016P00021000 P 10/16/15 21.0 0.45 0.75
AXL 151016P00022000 P 10/16/15 22.0 0.65 0.90
AXL 151016P00023000 P 10/16/15 23.0 0.85 1.15
AXL 151016P00024000 P 10/16/15 24.0 1.15 1.45
AXL 151016P00025000 P 10/16/15 25.0 1.50 1.85
AXL 151016P00026000 P 10/16/15 26.0 1.95 2.30
AXL 151016P00027000 P 10/16/15 27.0 2.50 2.85
AXL 151016P00028000 P 10/16/15 28.0 3.10 3.80
AXL 151016P00029000 P 10/16/15 29.0 3.80 4.60
AXL 151016P00030000 P 10/16/15 30.0 4.50 5.40
AXL 151016P00031000 P 10/16/15 31.0 5.40 6.30
AXL 151016P00032000 P 10/16/15 32.0 6.20 7.20
AXL 151016P00033000 P 10/16/15 33.0 7.20 8.20
AXL 151016P00034000 P 10/16/15 34.0 8.10 9.10
AXL 160115C00005000 C 01/15/16 5.0 20.00 21.30
AXL 160115C00008000 C 01/15/16 8.0 16.80 18.60
AXL 160115C00010000 C 01/15/16 10.0 14.50 16.90
AXL 160115C00013000 C 01/15/16 13.0 11.20 14.00
AXL 160115C00015000 C 01/15/16 15.0 10.00 11.60
AXL 160115C00017000 C 01/15/16 17.0 7.80 9.60
AXL 160115C00018000 C 01/15/16 18.0 6.80 8.40
AXL 160115C00020000 C 01/15/16 20.0 5.10 6.90
AXL 160115C00022000 C 01/15/16 22.0 4.00 5.20
AXL 160115C00025000 C 01/15/16 25.0 2.65 3.00
AXL 160115C00027000 C 01/15/16 27.0 1.75 2.10
AXL 160115C00030000 C 01/15/16 30.0 0.80 0.90
AXL 160115C00035000 C 01/15/16 35.0 0.05 0.75
AXL 160115P00005000 P 01/15/16 5.0 0.00 0.05
AXL 160115P00008000 P 01/15/16 8.0 0.00 0.05
AXL 160115P00010000 P 01/15/16 10.0 0.00 0.10
AXL 160115P00013000 P 01/15/16 13.0 0.00 0.40
AXL 160115P00015000 P 01/15/16 15.0 0.10 0.70
AXL 160115P00017000 P 01/15/16 17.0 0.20 0.40
AXL 160115P00018000 P 01/15/16 18.0 0.15 0.60
AXL 160115P00020000 P 01/15/16 20.0 0.30 1.00
AXL 160115P00022000 P 01/15/16 22.0 0.90 1.25
AXL 160115P00025000 P 01/15/16 25.0 1.85 2.30
AXL 160115P00027000 P 01/15/16 27.0 2.85 3.30
AXL 160115P00030000 P 01/15/16 30.0 4.90 6.00
AXL 160115P00035000 P 01/15/16 35.0 8.80 10.70
AXL 170120C00005000 C 01/20/17 5.0 19.60 21.90
AXL 170120C00008000 C 01/20/17 8.0 16.10 19.10
AXL 170120C00010000 C 01/20/17 10.0 14.10 17.20
AXL 170120C00013000 C 01/20/17 13.0 11.50 14.60
AXL 170120C00015000 C 01/20/17 15.0 10.10 12.10
AXL 170120C00017000 C 01/20/17 17.0 8.50 10.40
AXL 170120C00018000 C 01/20/17 18.0 7.70 9.70
AXL 170120C00020000 C 01/20/17 20.0 6.20 8.00
AXL 170120C00022000 C 01/20/17 22.0 5.10 6.40
AXL 170120C00025000 C 01/20/17 25.0 3.50 4.50
AXL 170120C00027000 C 01/20/17 27.0 2.40 3.90
AXL 170120C00030000 C 01/20/17 30.0 1.70 2.50
AXL 170120C00035000 C 01/20/17 35.0 0.55 1.45
AXL 170120P00005000 P 01/20/17 5.0 0.00 0.10
AXL 170120P00008000 P 01/20/17 8.0 0.00 0.35
AXL 170120P00010000 P 01/20/17 10.0 0.15 0.45
AXL 170120P00013000 P 01/20/17 13.0 0.25 0.95
AXL 170120P00015000 P 01/20/17 15.0 0.60 1.00
AXL 170120P00017000 P 01/20/17 17.0 0.75 1.25
AXL 170120P00018000 P 01/20/17 18.0 0.80 1.55
AXL 170120P00020000 P 01/20/17 20.0 1.15 1.85
AXL 170120P00022000 P 01/20/17 22.0 1.80 2.50
AXL 170120P00025000 P 01/20/17 25.0 2.70 4.00
AXL 170120P00027000 P 01/20/17 27.0 3.80 5.10
AXL 170120P00030000 P 01/20/17 30.0 5.50 7.20
AXL 170120P00035000 P 01/20/17 35.0 9.40 11.20

OPRA data is delayed 15 minutes.