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 (2015-04-03)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 150417C00115000 C 04/17/15 115.0 55.50 58.60
AYI 150417C00120000 C 04/17/15 120.0 50.40 53.60
AYI 150417C00125000 C 04/17/15 125.0 45.50 48.50
AYI 150417C00130000 C 04/17/15 130.0 40.50 43.70
AYI 150417C00135000 C 04/17/15 135.0 35.60 38.70
AYI 150417C00140000 C 04/17/15 140.0 30.70 34.00
AYI 150417C00145000 C 04/17/15 145.0 25.80 28.60
AYI 150417C00150000 C 04/17/15 150.0 21.20 24.10
AYI 150417C00155000 C 04/17/15 155.0 16.80 19.60
AYI 150417C00160000 C 04/17/15 160.0 13.20 15.40
AYI 150417C00165000 C 04/17/15 165.0 10.40 11.90
AYI 150417C00170000 C 04/17/15 170.0 8.00 8.60
AYI 150417C00175000 C 04/17/15 175.0 5.40 6.10
AYI 150417C00180000 C 04/17/15 180.0 3.20 4.00
AYI 150417C00185000 C 04/17/15 185.0 1.70 2.60
AYI 150417C00190000 C 04/17/15 190.0 0.65 2.00
AYI 150417C00195000 C 04/17/15 195.0 0.00 2.00
AYI 150417C00200000 C 04/17/15 200.0 0.25 3.00
AYI 150417C00210000 C 04/17/15 210.0 0.15 2.00
AYI 150417P00115000 P 04/17/15 115.0 0.00 4.80
AYI 150417P00120000 P 04/17/15 120.0 0.00 0.15
AYI 150417P00125000 P 04/17/15 125.0 0.00 1.75
AYI 150417P00130000 P 04/17/15 130.0 0.00 1.00
AYI 150417P00135000 P 04/17/15 135.0 0.00 0.80
AYI 150417P00140000 P 04/17/15 140.0 0.30 0.50
AYI 150417P00145000 P 04/17/15 145.0 0.40 0.65
AYI 150417P00150000 P 04/17/15 150.0 0.50 0.95
AYI 150417P00155000 P 04/17/15 155.0 1.35 1.60
AYI 150417P00160000 P 04/17/15 160.0 2.10 2.60
AYI 150417P00165000 P 04/17/15 165.0 3.60 4.20
AYI 150417P00170000 P 04/17/15 170.0 5.40 6.10
AYI 150417P00175000 P 04/17/15 175.0 7.90 8.50
AYI 150417P00180000 P 04/17/15 180.0 10.60 13.60
AYI 150417P00185000 P 04/17/15 185.0 14.20 17.10
AYI 150417P00190000 P 04/17/15 190.0 18.20 21.20
AYI 150417P00195000 P 04/17/15 195.0 22.70 25.60
AYI 150417P00200000 P 04/17/15 200.0 27.20 30.40
AYI 150417P00210000 P 04/17/15 210.0 36.60 40.00
AYI 150515C00065000 C 05/15/15 65.0 105.20 109.80
AYI 150515C00070000 C 05/15/15 70.0 100.40 104.80
AYI 150515C00075000 C 05/15/15 75.0 95.30 99.80
AYI 150515C00080000 C 05/15/15 80.0 90.40 95.00
AYI 150515C00085000 C 05/15/15 85.0 85.30 90.00
AYI 150515C00090000 C 05/15/15 90.0 80.30 84.90
AYI 150515C00095000 C 05/15/15 95.0 75.40 80.00
AYI 150515C00100000 C 05/15/15 100.0 70.40 75.00
AYI 150515C00105000 C 05/15/15 105.0 65.50 70.00
AYI 150515C00110000 C 05/15/15 110.0 60.50 65.00
AYI 150515C00115000 C 05/15/15 115.0 55.50 60.00
AYI 150515C00120000 C 05/15/15 120.0 50.60 53.90
AYI 150515C00125000 C 05/15/15 125.0 45.70 50.20
AYI 150515C00130000 C 05/15/15 130.0 40.80 44.40
AYI 150515C00135000 C 05/15/15 135.0 35.90 38.80
AYI 150515C00140000 C 05/15/15 140.0 31.20 34.30
AYI 150515C00145000 C 05/15/15 145.0 26.60 29.20
AYI 150515C00150000 C 05/15/15 150.0 22.00 24.60
AYI 150515C00155000 C 05/15/15 155.0 18.00 20.50
AYI 150515C00160000 C 05/15/15 160.0 14.90 16.60
AYI 150515C00165000 C 05/15/15 165.0 11.30 13.00
AYI 150515C00170000 C 05/15/15 170.0 8.50 10.00
AYI 150515C00175000 C 05/15/15 175.0 6.50 7.20
AYI 150515C00180000 C 05/15/15 180.0 3.70 5.30
AYI 150515C00185000 C 05/15/15 185.0 2.50 3.80
AYI 150515C00190000 C 05/15/15 190.0 1.65 2.50
AYI 150515C00195000 C 05/15/15 195.0 0.00 2.85
AYI 150515C00200000 C 05/15/15 200.0 0.00 4.80
AYI 150515P00065000 P 05/15/15 65.0 0.00 2.75
AYI 150515P00070000 P 05/15/15 70.0 0.00 0.10
AYI 150515P00075000 P 05/15/15 75.0 0.00 1.75
AYI 150515P00080000 P 05/15/15 80.0 0.00 3.00
AYI 150515P00085000 P 05/15/15 85.0 0.00 4.80
AYI 150515P00090000 P 05/15/15 90.0 0.00 4.80
AYI 150515P00095000 P 05/15/15 95.0 0.00 4.80
AYI 150515P00100000 P 05/15/15 100.0 0.00 3.30
AYI 150515P00105000 P 05/15/15 105.0 0.00 2.90
AYI 150515P00110000 P 05/15/15 110.0 0.00 2.00
AYI 150515P00115000 P 05/15/15 115.0 0.00 4.80
AYI 150515P00120000 P 05/15/15 120.0 0.00 4.80
AYI 150515P00125000 P 05/15/15 125.0 0.00 4.90
AYI 150515P00130000 P 05/15/15 130.0 0.00 4.70
AYI 150515P00135000 P 05/15/15 135.0 0.00 4.80
AYI 150515P00140000 P 05/15/15 140.0 0.00 4.50
AYI 150515P00145000 P 05/15/15 145.0 0.45 4.40
AYI 150515P00150000 P 05/15/15 150.0 0.00 4.80
AYI 150515P00155000 P 05/15/15 155.0 2.25 2.90
AYI 150515P00160000 P 05/15/15 160.0 3.30 4.00
AYI 150515P00165000 P 05/15/15 165.0 4.70 5.50
AYI 150515P00170000 P 05/15/15 170.0 6.50 7.40
AYI 150515P00175000 P 05/15/15 175.0 9.00 9.90
AYI 150515P00180000 P 05/15/15 180.0 11.60 14.60
AYI 150515P00185000 P 05/15/15 185.0 15.10 16.90
AYI 150515P00190000 P 05/15/15 190.0 19.10 22.00
AYI 150515P00195000 P 05/15/15 195.0 23.20 26.30
AYI 150515P00200000 P 05/15/15 200.0 27.60 30.60
AYI 150821C00085000 C 08/21/15 85.0 85.40 88.70
AYI 150821C00090000 C 08/21/15 90.0 80.50 83.70
AYI 150821C00095000 C 08/21/15 95.0 75.50 78.70
AYI 150821C00100000 C 08/21/15 100.0 70.50 73.80
AYI 150821C00105000 C 08/21/15 105.0 65.80 68.90
AYI 150821C00110000 C 08/21/15 110.0 60.90 63.80
AYI 150821C00115000 C 08/21/15 115.0 56.20 59.10
AYI 150821C00120000 C 08/21/15 120.0 51.40 55.00
AYI 150821C00125000 C 08/21/15 125.0 46.80 49.80
AYI 150821C00130000 C 08/21/15 130.0 42.20 45.00
AYI 150821C00135000 C 08/21/15 135.0 37.80 40.40
AYI 150821C00140000 C 08/21/15 140.0 33.30 36.10
AYI 150821C00145000 C 08/21/15 145.0 29.90 32.00
AYI 150821C00150000 C 08/21/15 150.0 25.20 28.00
AYI 150821C00155000 C 08/21/15 155.0 22.10 24.20
AYI 150821C00160000 C 08/21/15 160.0 18.60 20.90
AYI 150821C00165000 C 08/21/15 165.0 15.30 17.40
AYI 150821C00170000 C 08/21/15 170.0 12.40 14.90
AYI 150821C00175000 C 08/21/15 175.0 10.80 12.00
AYI 150821C00180000 C 08/21/15 180.0 7.80 10.10
AYI 150821C00185000 C 08/21/15 185.0 6.20 7.80
AYI 150821C00190000 C 08/21/15 190.0 4.80 6.50
AYI 150821C00195000 C 08/21/15 195.0 3.70 5.00
AYI 150821C00200000 C 08/21/15 200.0 2.95 5.50
AYI 150821P00085000 P 08/21/15 85.0 0.00 4.00
AYI 150821P00090000 P 08/21/15 90.0 0.00 0.65
AYI 150821P00095000 P 08/21/15 95.0 0.00 4.00
AYI 150821P00100000 P 08/21/15 100.0 0.00 4.10
AYI 150821P00105000 P 08/21/15 105.0 0.00 4.20
AYI 150821P00110000 P 08/21/15 110.0 0.00 1.15
AYI 150821P00115000 P 08/21/15 115.0 0.00 4.40
AYI 150821P00120000 P 08/21/15 120.0 0.05 4.60
AYI 150821P00125000 P 08/21/15 125.0 0.00 4.80
AYI 150821P00130000 P 08/21/15 130.0 0.00 4.80
AYI 150821P00135000 P 08/21/15 135.0 0.50 4.80
AYI 150821P00140000 P 08/21/15 140.0 1.30 5.40
AYI 150821P00145000 P 08/21/15 145.0 3.40 6.20
AYI 150821P00150000 P 08/21/15 150.0 4.30 5.80
AYI 150821P00155000 P 08/21/15 155.0 5.60 7.10
AYI 150821P00160000 P 08/21/15 160.0 7.10 8.80
AYI 150821P00165000 P 08/21/15 165.0 9.00 10.70
AYI 150821P00170000 P 08/21/15 170.0 11.30 12.90
AYI 150821P00175000 P 08/21/15 175.0 13.50 15.40
AYI 150821P00180000 P 08/21/15 180.0 16.40 18.30
AYI 150821P00185000 P 08/21/15 185.0 19.50 22.10
AYI 150821P00190000 P 08/21/15 190.0 23.10 26.00
AYI 150821P00195000 P 08/21/15 195.0 26.10 29.60
AYI 150821P00200000 P 08/21/15 200.0 30.40 33.50
AYI 151120C00090000 C 11/20/15 90.0 80.50 84.20
AYI 151120C00095000 C 11/20/15 95.0 76.10 79.10
AYI 151120C00100000 C 11/20/15 100.0 70.80 74.30
AYI 151120C00105000 C 11/20/15 105.0 66.20 69.60
AYI 151120C00110000 C 11/20/15 110.0 61.80 64.90
AYI 151120C00115000 C 11/20/15 115.0 57.40 60.70
AYI 151120C00120000 C 11/20/15 120.0 52.90 55.70
AYI 151120C00125000 C 11/20/15 125.0 48.30 50.90
AYI 151120C00130000 C 11/20/15 130.0 44.20 47.40
AYI 151120C00135000 C 11/20/15 135.0 40.00 43.00
AYI 151120C00140000 C 11/20/15 140.0 36.10 38.40
AYI 151120C00145000 C 11/20/15 145.0 32.20 34.30
AYI 151120C00150000 C 11/20/15 150.0 28.40 30.70
AYI 151120C00155000 C 11/20/15 155.0 24.90 27.30
AYI 151120C00160000 C 11/20/15 160.0 21.60 24.00
AYI 151120C00165000 C 11/20/15 165.0 18.30 21.10
AYI 151120C00170000 C 11/20/15 170.0 15.80 18.30
AYI 151120C00175000 C 11/20/15 175.0 13.30 16.00
AYI 151120C00180000 C 11/20/15 180.0 10.90 13.90
AYI 151120C00185000 C 11/20/15 185.0 8.80 12.00
AYI 151120C00190000 C 11/20/15 190.0 7.00 10.30
AYI 151120C00195000 C 11/20/15 195.0 5.20 8.40
AYI 151120C00200000 C 11/20/15 200.0 3.80 7.20
AYI 151120C00210000 C 11/20/15 210.0 1.90 5.60
AYI 151120C00220000 C 11/20/15 220.0 0.70 4.70
AYI 151120C00230000 C 11/20/15 230.0 0.00 4.20
AYI 151120P00090000 P 11/20/15 90.0 0.00 4.80
AYI 151120P00095000 P 11/20/15 95.0 0.00 3.60
AYI 151120P00100000 P 11/20/15 100.0 0.00 4.80
AYI 151120P00105000 P 11/20/15 105.0 0.00 4.80
AYI 151120P00110000 P 11/20/15 110.0 0.00 4.80
AYI 151120P00115000 P 11/20/15 115.0 0.30 4.40
AYI 151120P00120000 P 11/20/15 120.0 0.90 4.40
AYI 151120P00125000 P 11/20/15 125.0 1.60 5.40
AYI 151120P00130000 P 11/20/15 130.0 2.40 6.00
AYI 151120P00135000 P 11/20/15 135.0 3.30 6.90
AYI 151120P00140000 P 11/20/15 140.0 4.30 7.80
AYI 151120P00145000 P 11/20/15 145.0 5.40 8.90
AYI 151120P00150000 P 11/20/15 150.0 6.80 10.20
AYI 151120P00155000 P 11/20/15 155.0 8.40 11.80
AYI 151120P00160000 P 11/20/15 160.0 10.20 13.60
AYI 151120P00165000 P 11/20/15 165.0 12.40 15.50
AYI 151120P00170000 P 11/20/15 170.0 14.60 17.70
AYI 151120P00175000 P 11/20/15 175.0 17.20 20.30
AYI 151120P00180000 P 11/20/15 180.0 19.80 22.80
AYI 151120P00185000 P 11/20/15 185.0 22.80 25.90
AYI 151120P00190000 P 11/20/15 190.0 26.10 28.70
AYI 151120P00195000 P 11/20/15 195.0 29.60 32.20
AYI 151120P00200000 P 11/20/15 200.0 33.40 35.80
AYI 151120P00210000 P 11/20/15 210.0 40.80 44.00
AYI 151120P00220000 P 11/20/15 220.0 49.90 52.00
AYI 151120P00230000 P 11/20/15 230.0 58.80 61.00

OPRA data is delayed 15 minutes.