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 (2014-10-03)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AYI 141122C00060000 C 11/22/14 60.0 75.90 80.30
AYI 141122C00065000 C 11/22/14 65.0 71.00 75.70
AYI 141122C00070000 C 11/22/14 70.0 66.10 70.70
AYI 141122C00075000 C 11/22/14 75.0 60.90 65.10
AYI 141122C00080000 C 11/22/14 80.0 56.10 60.80
AYI 141122C00085000 C 11/22/14 85.0 51.10 55.70
AYI 141122C00090000 C 11/22/14 90.0 46.10 50.30
AYI 141122C00095000 C 11/22/14 95.0 41.00 45.20
AYI 141122C00100000 C 11/22/14 100.0 36.10 39.40
AYI 141122C00105000 C 11/22/14 105.0 31.10 34.40
AYI 141122C00110000 C 11/22/14 110.0 26.20 29.20
AYI 141122C00115000 C 11/22/14 115.0 21.40 24.30
AYI 141122C00120000 C 11/22/14 120.0 16.60 19.40
AYI 141122C00125000 C 11/22/14 125.0 11.60 14.70
AYI 141122C00130000 C 11/22/14 130.0 7.00 9.90
AYI 141122C00135000 C 11/22/14 135.0 5.20 5.90
AYI 141122C00140000 C 11/22/14 140.0 2.35 2.65
AYI 141122C00145000 C 11/22/14 145.0 0.90 1.20
AYI 141122C00150000 C 11/22/14 150.0 0.15 1.50
AYI 141122C00155000 C 11/22/14 155.0 0.00 1.35
AYI 141122C00160000 C 11/22/14 160.0 0.00 1.25
AYI 141122C00165000 C 11/22/14 165.0 0.00 0.50
AYI 141122C00170000 C 11/22/14 170.0 0.00 0.45
AYI 141122C00175000 C 11/22/14 175.0 0.00 0.50
AYI 141122C00180000 C 11/22/14 180.0 0.00 0.45
AYI 141122C00185000 C 11/22/14 185.0 0.00 0.50
AYI 141122C00190000 C 11/22/14 190.0 0.00 0.50
AYI 141122C00195000 C 11/22/14 195.0 0.00 1.15
AYI 141122C00200000 C 11/22/14 200.0 0.00 0.45
AYI 141122P00060000 P 11/22/14 60.0 0.00 0.35
AYI 141122P00065000 P 11/22/14 65.0 0.00 0.75
AYI 141122P00070000 P 11/22/14 70.0 0.00 0.35
AYI 141122P00075000 P 11/22/14 75.0 0.00 0.65
AYI 141122P00080000 P 11/22/14 80.0 0.00 0.65
AYI 141122P00085000 P 11/22/14 85.0 0.00 0.65
AYI 141122P00090000 P 11/22/14 90.0 0.00 0.50
AYI 141122P00095000 P 11/22/14 95.0 0.00 1.15
AYI 141122P00100000 P 11/22/14 100.0 0.00 0.50
AYI 141122P00105000 P 11/22/14 105.0 0.00 1.20
AYI 141122P00110000 P 11/22/14 110.0 0.00 1.25
AYI 141122P00115000 P 11/22/14 115.0 0.00 1.30
AYI 141122P00120000 P 11/22/14 120.0 0.15 1.40
AYI 141122P00125000 P 11/22/14 125.0 0.20 1.00
AYI 141122P00130000 P 11/22/14 130.0 0.95 1.50
AYI 141122P00135000 P 11/22/14 135.0 2.00 2.35
AYI 141122P00140000 P 11/22/14 140.0 4.00 4.70
AYI 141122P00145000 P 11/22/14 145.0 7.30 10.10
AYI 141122P00150000 P 11/22/14 150.0 11.50 14.50
AYI 141122P00155000 P 11/22/14 155.0 16.10 19.20
AYI 141122P00160000 P 11/22/14 160.0 21.00 24.20
AYI 141122P00165000 P 11/22/14 165.0 26.00 29.10
AYI 141122P00170000 P 11/22/14 170.0 31.00 34.10
AYI 141122P00175000 P 11/22/14 175.0 36.00 39.00
AYI 141122P00180000 P 11/22/14 180.0 39.80 44.40
AYI 141122P00185000 P 11/22/14 185.0 44.80 49.40
AYI 141122P00190000 P 11/22/14 190.0 49.90 54.20
AYI 141122P00195000 P 11/22/14 195.0 54.60 59.10
AYI 141122P00200000 P 11/22/14 200.0 59.60 64.10
AYI 141220C00070000 C 12/20/14 70.0 65.90 70.10
AYI 141220C00075000 C 12/20/14 75.0 60.90 65.10
AYI 141220C00080000 C 12/20/14 80.0 56.00 60.50
AYI 141220C00085000 C 12/20/14 85.0 51.10 55.30
AYI 141220C00090000 C 12/20/14 90.0 46.20 50.10
AYI 141220C00095000 C 12/20/14 95.0 41.20 45.30
AYI 141220C00100000 C 12/20/14 100.0 36.30 39.40
AYI 141220C00105000 C 12/20/14 105.0 31.50 34.60
AYI 141220C00110000 C 12/20/14 110.0 26.60 29.70
AYI 141220C00115000 C 12/20/14 115.0 21.70 24.80
AYI 141220C00120000 C 12/20/14 120.0 16.90 19.70
AYI 141220C00125000 C 12/20/14 125.0 12.80 15.70
AYI 141220C00130000 C 12/20/14 130.0 9.10 11.10
AYI 141220C00135000 C 12/20/14 135.0 6.40 7.10
AYI 141220C00140000 C 12/20/14 140.0 3.60 4.40
AYI 141220C00145000 C 12/20/14 145.0 1.95 2.60
AYI 141220C00150000 C 12/20/14 150.0 0.30 1.65
AYI 141220C00155000 C 12/20/14 155.0 0.00 1.70
AYI 141220C00160000 C 12/20/14 160.0 0.00 1.45
AYI 141220C00165000 C 12/20/14 165.0 0.00 1.35
AYI 141220C00170000 C 12/20/14 170.0 0.00 1.30
AYI 141220C00175000 C 12/20/14 175.0 0.00 1.25
AYI 141220C00180000 C 12/20/14 180.0 0.00 1.20
AYI 141220C00185000 C 12/20/14 185.0 0.00 1.20
AYI 141220C00190000 C 12/20/14 190.0 0.00 1.20
AYI 141220C00195000 C 12/20/14 195.0 0.00 1.20
AYI 141220P00070000 P 12/20/14 70.0 0.00 0.50
AYI 141220P00075000 P 12/20/14 75.0 0.00 0.50
AYI 141220P00080000 P 12/20/14 80.0 0.00 0.50
AYI 141220P00085000 P 12/20/14 85.0 0.00 0.50
AYI 141220P00090000 P 12/20/14 90.0 0.00 0.50
AYI 141220P00095000 P 12/20/14 95.0 0.00 1.25
AYI 141220P00100000 P 12/20/14 100.0 0.00 1.30
AYI 141220P00105000 P 12/20/14 105.0 0.00 1.35
AYI 141220P00110000 P 12/20/14 110.0 0.00 1.45
AYI 141220P00115000 P 12/20/14 115.0 0.00 1.65
AYI 141220P00120000 P 12/20/14 120.0 0.25 1.50
AYI 141220P00125000 P 12/20/14 125.0 0.90 4.40
AYI 141220P00130000 P 12/20/14 130.0 1.85 2.60
AYI 141220P00135000 P 12/20/14 135.0 3.30 4.10
AYI 141220P00140000 P 12/20/14 140.0 5.50 6.50
AYI 141220P00145000 P 12/20/14 145.0 8.60 11.30
AYI 141220P00150000 P 12/20/14 150.0 11.90 15.30
AYI 141220P00155000 P 12/20/14 155.0 16.40 19.70
AYI 141220P00160000 P 12/20/14 160.0 21.10 24.20
AYI 141220P00165000 P 12/20/14 165.0 25.90 29.30
AYI 141220P00170000 P 12/20/14 170.0 30.90 34.00
AYI 141220P00175000 P 12/20/14 175.0 35.90 39.00
AYI 141220P00180000 P 12/20/14 180.0 40.30 44.10
AYI 141220P00185000 P 12/20/14 185.0 45.10 49.30
AYI 141220P00190000 P 12/20/14 190.0 50.10 54.40
AYI 141220P00195000 P 12/20/14 195.0 55.10 59.40
AYI 150220C00060000 C 02/20/15 60.0 76.10 80.10
AYI 150220C00065000 C 02/20/15 65.0 71.00 75.10
AYI 150220C00070000 C 02/20/15 70.0 66.10 70.70
AYI 150220C00075000 C 02/20/15 75.0 61.20 65.20
AYI 150220C00080000 C 02/20/15 80.0 56.30 60.00
AYI 150220C00085000 C 02/20/15 85.0 51.40 55.10
AYI 150220C00090000 C 02/20/15 90.0 46.50 50.10
AYI 150220C00095000 C 02/20/15 95.0 41.60 45.30
AYI 150220C00100000 C 02/20/15 100.0 37.00 40.00
AYI 150220C00105000 C 02/20/15 105.0 32.10 35.30
AYI 150220C00110000 C 02/20/15 110.0 27.50 30.50
AYI 150220C00115000 C 02/20/15 115.0 23.20 26.10
AYI 150220C00120000 C 02/20/15 120.0 19.00 22.00
AYI 150220C00125000 C 02/20/15 125.0 15.20 18.20
AYI 150220C00130000 C 02/20/15 130.0 12.40 14.50
AYI 150220C00135000 C 02/20/15 135.0 9.50 11.30
AYI 150220C00140000 C 02/20/15 140.0 6.90 8.80
AYI 150220C00145000 C 02/20/15 145.0 4.80 6.80
AYI 150220C00150000 C 02/20/15 150.0 3.30 4.80
AYI 150220C00155000 C 02/20/15 155.0 2.10 4.30
AYI 150220C00160000 C 02/20/15 160.0 0.95 3.10
AYI 150220C00165000 C 02/20/15 165.0 0.50 2.55
AYI 150220C00170000 C 02/20/15 170.0 0.15 2.55
AYI 150220C00175000 C 02/20/15 175.0 0.00 2.25
AYI 150220C00180000 C 02/20/15 180.0 0.00 2.05
AYI 150220C00185000 C 02/20/15 185.0 0.00 1.90
AYI 150220C00190000 C 02/20/15 190.0 0.00 1.80
AYI 150220C00195000 C 02/20/15 195.0 0.00 1.75
AYI 150220P00060000 P 02/20/15 60.0 0.00 1.60
AYI 150220P00065000 P 02/20/15 65.0 0.00 1.65
AYI 150220P00070000 P 02/20/15 70.0 0.00 1.65
AYI 150220P00075000 P 02/20/15 75.0 0.00 1.70
AYI 150220P00080000 P 02/20/15 80.0 0.00 1.75
AYI 150220P00085000 P 02/20/15 85.0 0.00 2.05
AYI 150220P00090000 P 02/20/15 90.0 0.00 1.95
AYI 150220P00095000 P 02/20/15 95.0 0.00 2.20
AYI 150220P00100000 P 02/20/15 100.0 0.05 2.40
AYI 150220P00105000 P 02/20/15 105.0 0.35 2.70
AYI 150220P00110000 P 02/20/15 110.0 0.75 2.60
AYI 150220P00115000 P 02/20/15 115.0 1.30 3.30
AYI 150220P00120000 P 02/20/15 120.0 2.45 4.30
AYI 150220P00125000 P 02/20/15 125.0 3.60 5.10
AYI 150220P00130000 P 02/20/15 130.0 5.00 6.50
AYI 150220P00135000 P 02/20/15 135.0 7.00 8.50
AYI 150220P00140000 P 02/20/15 140.0 9.50 11.00
AYI 150220P00145000 P 02/20/15 145.0 12.40 13.90
AYI 150220P00150000 P 02/20/15 150.0 15.70 18.60
AYI 150220P00155000 P 02/20/15 155.0 19.10 22.40
AYI 150220P00160000 P 02/20/15 160.0 23.10 26.30
AYI 150220P00165000 P 02/20/15 165.0 27.70 30.70
AYI 150220P00170000 P 02/20/15 170.0 31.90 35.20
AYI 150220P00175000 P 02/20/15 175.0 36.40 39.70
AYI 150220P00180000 P 02/20/15 180.0 41.10 44.60
AYI 150220P00185000 P 02/20/15 185.0 46.00 49.40
AYI 150220P00190000 P 02/20/15 190.0 50.80 54.20
AYI 150220P00195000 P 02/20/15 195.0 55.80 59.20
AYI 150515C00065000 C 05/15/15 65.0 71.30 75.20
AYI 150515C00070000 C 05/15/15 70.0 66.40 70.20
AYI 150515C00075000 C 05/15/15 75.0 61.50 65.20
AYI 150515C00080000 C 05/15/15 80.0 56.70 60.50
AYI 150515C00085000 C 05/15/15 85.0 51.90 55.50
AYI 150515C00090000 C 05/15/15 90.0 47.20 50.70
AYI 150515C00095000 C 05/15/15 95.0 42.60 46.20
AYI 150515C00100000 C 05/15/15 100.0 37.90 41.00
AYI 150515C00105000 C 05/15/15 105.0 33.50 36.90
AYI 150515C00110000 C 05/15/15 110.0 29.30 32.80
AYI 150515C00115000 C 05/15/15 115.0 25.30 28.20
AYI 150515C00120000 C 05/15/15 120.0 21.50 25.10
AYI 150515C00125000 C 05/15/15 125.0 18.10 20.90
AYI 150515C00130000 C 05/15/15 130.0 14.70 17.70
AYI 150515C00135000 C 05/15/15 135.0 11.90 14.90
AYI 150515C00140000 C 05/15/15 140.0 9.40 12.50
AYI 150515C00145000 C 05/15/15 145.0 7.30 10.60
AYI 150515C00150000 C 05/15/15 150.0 5.40 9.10
AYI 150515C00155000 C 05/15/15 155.0 3.90 7.40
AYI 150515C00160000 C 05/15/15 160.0 2.70 6.30
AYI 150515C00165000 C 05/15/15 165.0 1.50 5.60
AYI 150515C00170000 C 05/15/15 170.0 1.15 4.50
AYI 150515C00175000 C 05/15/15 175.0 0.55 3.70
AYI 150515C00180000 C 05/15/15 180.0 0.30 3.70
AYI 150515C00185000 C 05/15/15 185.0 0.10 3.30
AYI 150515C00190000 C 05/15/15 190.0 0.00 3.00
AYI 150515C00195000 C 05/15/15 195.0 0.00 2.80
AYI 150515P00065000 P 05/15/15 65.0 0.00 2.25
AYI 150515P00070000 P 05/15/15 70.0 0.00 2.35
AYI 150515P00075000 P 05/15/15 75.0 0.00 2.45
AYI 150515P00080000 P 05/15/15 80.0 0.00 2.60
AYI 150515P00085000 P 05/15/15 85.0 0.00 2.80
AYI 150515P00090000 P 05/15/15 90.0 0.10 3.10
AYI 150515P00095000 P 05/15/15 95.0 0.30 3.60
AYI 150515P00100000 P 05/15/15 100.0 0.65 4.60
AYI 150515P00105000 P 05/15/15 105.0 0.50 4.80
AYI 150515P00110000 P 05/15/15 110.0 1.80 5.00
AYI 150515P00115000 P 05/15/15 115.0 2.70 6.10
AYI 150515P00120000 P 05/15/15 120.0 3.70 7.70
AYI 150515P00125000 P 05/15/15 125.0 6.50 9.00
AYI 150515P00130000 P 05/15/15 130.0 7.70 10.90
AYI 150515P00135000 P 05/15/15 135.0 10.00 12.90
AYI 150515P00140000 P 05/15/15 140.0 12.50 15.60
AYI 150515P00145000 P 05/15/15 145.0 15.30 18.40
AYI 150515P00150000 P 05/15/15 150.0 18.60 21.60
AYI 150515P00155000 P 05/15/15 155.0 22.20 25.00
AYI 150515P00160000 P 05/15/15 160.0 26.00 28.70
AYI 150515P00165000 P 05/15/15 165.0 30.10 32.60
AYI 150515P00170000 P 05/15/15 170.0 33.90 36.80
AYI 150515P00175000 P 05/15/15 175.0 37.70 41.20
AYI 150515P00180000 P 05/15/15 180.0 42.20 45.70
AYI 150515P00185000 P 05/15/15 185.0 47.00 50.20
AYI 150515P00190000 P 05/15/15 190.0 51.70 55.10
AYI 150515P00195000 P 05/15/15 195.0 56.50 59.70

OPRA data is delayed 15 minutes.