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
AYI 140920C00075000 C 09/20/14 75.0 48.00 52.30
AYI 140920C00080000 C 09/20/14 80.0 43.10 47.40
AYI 140920C00085000 C 09/20/14 85.0 38.20 42.50
AYI 140920C00090000 C 09/20/14 90.0 33.00 37.30
AYI 140920C00095000 C 09/20/14 95.0 28.40 32.40
AYI 140920C00100000 C 09/20/14 100.0 23.40 27.40
AYI 140920C00105000 C 09/20/14 105.0 18.30 22.40
AYI 140920C00110000 C 09/20/14 110.0 14.30 17.10
AYI 140920C00115000 C 09/20/14 115.0 9.30 12.10
AYI 140920C00120000 C 09/20/14 120.0 4.20 7.00
AYI 140920C00125000 C 09/20/14 125.0 0.00 1.90
AYI 140920C00130000 C 09/20/14 130.0 0.00 1.05
AYI 140920C00135000 C 09/20/14 135.0 0.00 0.50
AYI 140920C00140000 C 09/20/14 140.0 0.00 0.25
AYI 140920C00145000 C 09/20/14 145.0 0.00 0.25
AYI 140920C00150000 C 09/20/14 150.0 0.00 0.50
AYI 140920C00155000 C 09/20/14 155.0 0.00 1.05
AYI 140920C00160000 C 09/20/14 160.0 0.00 1.05
AYI 140920C00165000 C 09/20/14 165.0 0.00 0.50
AYI 140920P00075000 P 09/20/14 75.0 0.00 1.05
AYI 140920P00080000 P 09/20/14 80.0 0.00 1.05
AYI 140920P00085000 P 09/20/14 85.0 0.00 1.05
AYI 140920P00090000 P 09/20/14 90.0 0.00 0.25
AYI 140920P00095000 P 09/20/14 95.0 0.00 0.25
AYI 140920P00100000 P 09/20/14 100.0 0.00 0.50
AYI 140920P00105000 P 09/20/14 105.0 0.00 1.05
AYI 140920P00110000 P 09/20/14 110.0 0.00 0.25
AYI 140920P00115000 P 09/20/14 115.0 0.00 0.25
AYI 140920P00120000 P 09/20/14 120.0 0.00 0.05
AYI 140920P00125000 P 09/20/14 125.0 0.00 1.40
AYI 140920P00130000 P 09/20/14 130.0 3.70 5.80
AYI 140920P00135000 P 09/20/14 135.0 8.00 10.90
AYI 140920P00140000 P 09/20/14 140.0 13.00 15.90
AYI 140920P00145000 P 09/20/14 145.0 17.50 21.70
AYI 140920P00150000 P 09/20/14 150.0 23.00 27.20
AYI 140920P00155000 P 09/20/14 155.0 28.00 32.10
AYI 140920P00160000 P 09/20/14 160.0 32.80 37.20
AYI 140920P00165000 P 09/20/14 165.0 37.90 41.80
AYI 141018C00085000 C 10/18/14 85.0 38.50 42.20
AYI 141018C00090000 C 10/18/14 90.0 33.60 37.20
AYI 141018C00095000 C 10/18/14 95.0 28.70 32.30
AYI 141018C00100000 C 10/18/14 100.0 23.90 27.50
AYI 141018C00105000 C 10/18/14 105.0 19.60 22.80
AYI 141018C00110000 C 10/18/14 110.0 15.40 18.30
AYI 141018C00115000 C 10/18/14 115.0 10.60 13.80
AYI 141018C00120000 C 10/18/14 120.0 8.10 9.10
AYI 141018C00125000 C 10/18/14 125.0 5.10 5.70
AYI 141018C00130000 C 10/18/14 130.0 3.00 3.60
AYI 141018C00135000 C 10/18/14 135.0 1.25 2.10
AYI 141018C00140000 C 10/18/14 140.0 0.40 2.10
AYI 141018C00145000 C 10/18/14 145.0 0.00 2.90
AYI 141018P00085000 P 10/18/14 85.0 0.00 0.45
AYI 141018P00090000 P 10/18/14 90.0 0.00 0.50
AYI 141018P00095000 P 10/18/14 95.0 0.00 2.30
AYI 141018P00100000 P 10/18/14 100.0 0.00 2.50
AYI 141018P00105000 P 10/18/14 105.0 0.20 2.85
AYI 141018P00110000 P 10/18/14 110.0 0.45 3.30
AYI 141018P00115000 P 10/18/14 115.0 1.90 2.50
AYI 141018P00120000 P 10/18/14 120.0 3.00 3.50
AYI 141018P00125000 P 10/18/14 125.0 5.00 5.60
AYI 141018P00130000 P 10/18/14 130.0 7.80 9.00
AYI 141018P00135000 P 10/18/14 135.0 9.50 13.40
AYI 141018P00140000 P 10/18/14 140.0 14.10 17.00
AYI 141018P00145000 P 10/18/14 145.0 18.70 22.00
AYI 141122C00060000 C 11/22/14 60.0 62.90 67.10
AYI 141122C00065000 C 11/22/14 65.0 58.20 62.50
AYI 141122C00070000 C 11/22/14 70.0 53.20 57.30
AYI 141122C00075000 C 11/22/14 75.0 48.50 52.10
AYI 141122C00080000 C 11/22/14 80.0 43.50 47.20
AYI 141122C00085000 C 11/22/14 85.0 38.50 42.20
AYI 141122C00090000 C 11/22/14 90.0 33.60 37.40
AYI 141122C00095000 C 11/22/14 95.0 28.70 32.50
AYI 141122C00100000 C 11/22/14 100.0 24.00 27.70
AYI 141122C00105000 C 11/22/14 105.0 19.50 23.70
AYI 141122C00110000 C 11/22/14 110.0 16.30 18.00
AYI 141122C00115000 C 11/22/14 115.0 12.20 13.90
AYI 141122C00120000 C 11/22/14 120.0 8.90 9.80
AYI 141122C00125000 C 11/22/14 125.0 6.20 6.80
AYI 141122C00130000 C 11/22/14 130.0 4.00 4.70
AYI 141122C00135000 C 11/22/14 135.0 2.50 3.60
AYI 141122C00140000 C 11/22/14 140.0 1.15 1.85
AYI 141122C00145000 C 11/22/14 145.0 0.00 2.10
AYI 141122C00150000 C 11/22/14 150.0 0.20 2.10
AYI 141122C00155000 C 11/22/14 155.0 0.00 2.75
AYI 141122C00160000 C 11/22/14 160.0 0.00 2.55
AYI 141122C00165000 C 11/22/14 165.0 0.00 2.40
AYI 141122C00170000 C 11/22/14 170.0 0.00 2.35
AYI 141122C00175000 C 11/22/14 175.0 0.00 1.40
AYI 141122C00180000 C 11/22/14 180.0 0.00 1.40
AYI 141122C00185000 C 11/22/14 185.0 0.00 2.25
AYI 141122C00190000 C 11/22/14 190.0 0.00 2.25
AYI 141122C00195000 C 11/22/14 195.0 0.00 1.40
AYI 141122C00200000 C 11/22/14 200.0 0.00 1.40
AYI 141122P00060000 P 11/22/14 60.0 0.00 0.50
AYI 141122P00065000 P 11/22/14 65.0 0.00 0.80
AYI 141122P00070000 P 11/22/14 70.0 0.00 0.75
AYI 141122P00075000 P 11/22/14 75.0 0.00 0.85
AYI 141122P00080000 P 11/22/14 80.0 0.00 0.45
AYI 141122P00085000 P 11/22/14 85.0 0.00 0.95
AYI 141122P00090000 P 11/22/14 90.0 0.00 1.15
AYI 141122P00095000 P 11/22/14 95.0 0.25 0.60
AYI 141122P00100000 P 11/22/14 100.0 0.00 2.80
AYI 141122P00105000 P 11/22/14 105.0 0.00 3.40
AYI 141122P00110000 P 11/22/14 110.0 1.70 3.60
AYI 141122P00115000 P 11/22/14 115.0 2.20 3.80
AYI 141122P00120000 P 11/22/14 120.0 4.00 4.70
AYI 141122P00125000 P 11/22/14 125.0 5.80 6.70
AYI 141122P00130000 P 11/22/14 130.0 8.80 9.60
AYI 141122P00135000 P 11/22/14 135.0 12.10 13.10
AYI 141122P00140000 P 11/22/14 140.0 14.80 17.80
AYI 141122P00145000 P 11/22/14 145.0 18.40 22.70
AYI 141122P00150000 P 11/22/14 150.0 24.10 27.20
AYI 141122P00155000 P 11/22/14 155.0 28.40 32.00
AYI 141122P00160000 P 11/22/14 160.0 33.20 37.00
AYI 141122P00165000 P 11/22/14 165.0 38.10 41.90
AYI 141122P00170000 P 11/22/14 170.0 43.20 46.90
AYI 141122P00175000 P 11/22/14 175.0 48.20 51.80
AYI 141122P00180000 P 11/22/14 180.0 53.20 56.90
AYI 141122P00185000 P 11/22/14 185.0 58.10 61.90
AYI 141122P00190000 P 11/22/14 190.0 63.10 66.90
AYI 141122P00195000 P 11/22/14 195.0 68.10 71.90
AYI 141122P00200000 P 11/22/14 200.0 73.00 76.80
AYI 150220C00060000 C 02/20/15 60.0 63.30 67.10
AYI 150220C00065000 C 02/20/15 65.0 58.40 62.20
AYI 150220C00070000 C 02/20/15 70.0 53.40 57.30
AYI 150220C00075000 C 02/20/15 75.0 48.60 52.40
AYI 150220C00080000 C 02/20/15 80.0 43.70 47.60
AYI 150220C00085000 C 02/20/15 85.0 38.90 42.80
AYI 150220C00090000 C 02/20/15 90.0 34.50 38.10
AYI 150220C00095000 C 02/20/15 95.0 30.00 33.50
AYI 150220C00100000 C 02/20/15 100.0 25.70 29.10
AYI 150220C00105000 C 02/20/15 105.0 21.50 24.80
AYI 150220C00110000 C 02/20/15 110.0 17.60 20.70
AYI 150220C00115000 C 02/20/15 115.0 14.30 17.30
AYI 150220C00120000 C 02/20/15 120.0 11.70 12.70
AYI 150220C00125000 C 02/20/15 125.0 9.20 10.00
AYI 150220C00130000 C 02/20/15 130.0 6.00 7.80
AYI 150220C00135000 C 02/20/15 135.0 4.20 7.70
AYI 150220C00140000 C 02/20/15 140.0 2.85 6.30
AYI 150220C00145000 C 02/20/15 145.0 1.95 5.10
AYI 150220C00150000 C 02/20/15 150.0 1.05 4.30
AYI 150220C00155000 C 02/20/15 155.0 0.10 4.70
AYI 150220C00160000 C 02/20/15 160.0 0.05 2.40
AYI 150220C00165000 C 02/20/15 165.0 0.00 2.70
AYI 150220C00170000 C 02/20/15 170.0 0.15 1.65
AYI 150220C00175000 C 02/20/15 175.0 0.00 3.70
AYI 150220C00180000 C 02/20/15 180.0 0.00 4.00
AYI 150220C00185000 C 02/20/15 185.0 0.00 3.50
AYI 150220C00190000 C 02/20/15 190.0 0.00 3.40
AYI 150220P00060000 P 02/20/15 60.0 0.00 3.20
AYI 150220P00065000 P 02/20/15 65.0 0.00 3.30
AYI 150220P00070000 P 02/20/15 70.0 0.00 3.30
AYI 150220P00075000 P 02/20/15 75.0 0.00 3.30
AYI 150220P00080000 P 02/20/15 80.0 0.00 3.40
AYI 150220P00085000 P 02/20/15 85.0 0.00 3.20
AYI 150220P00090000 P 02/20/15 90.0 0.45 3.60
AYI 150220P00095000 P 02/20/15 95.0 0.00 3.90
AYI 150220P00100000 P 02/20/15 100.0 0.70 4.40
AYI 150220P00105000 P 02/20/15 105.0 1.35 5.00
AYI 150220P00110000 P 02/20/15 110.0 2.65 4.30
AYI 150220P00115000 P 02/20/15 115.0 3.70 5.80
AYI 150220P00120000 P 02/20/15 120.0 6.80 7.60
AYI 150220P00125000 P 02/20/15 125.0 9.10 10.00
AYI 150220P00130000 P 02/20/15 130.0 11.50 12.60
AYI 150220P00135000 P 02/20/15 135.0 14.50 16.20
AYI 150220P00140000 P 02/20/15 140.0 17.50 20.80
AYI 150220P00145000 P 02/20/15 145.0 21.20 24.90
AYI 150220P00150000 P 02/20/15 150.0 25.40 29.10
AYI 150220P00155000 P 02/20/15 155.0 29.80 33.40
AYI 150220P00160000 P 02/20/15 160.0 35.00 37.90
AYI 150220P00165000 P 02/20/15 165.0 39.00 42.50
AYI 150220P00170000 P 02/20/15 170.0 43.70 47.40
AYI 150220P00175000 P 02/20/15 175.0 48.60 52.20
AYI 150220P00180000 P 02/20/15 180.0 53.50 57.30
AYI 150220P00185000 P 02/20/15 185.0 58.40 62.20
AYI 150220P00190000 P 02/20/15 190.0 63.30 67.20

OPRA data is delayed 15 minutes.