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 (2015-01-30)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BIG 150417C00022500 C 04/17/15 22.5 26.00 27.50
BIG 150417C00025000 C 04/17/15 25.0 23.40 25.00
BIG 150417C00027500 C 04/17/15 27.5 21.00 22.50
BIG 150417C00030000 C 04/17/15 30.0 18.40 20.00
BIG 150417C00032500 C 04/17/15 32.5 16.00 17.50
BIG 150417C00035000 C 04/17/15 35.0 13.40 14.40
BIG 150417C00037500 C 04/17/15 37.5 11.30 11.90
BIG 150417C00040000 C 04/17/15 40.0 8.50 9.40
BIG 150417C00042500 C 04/17/15 42.5 6.30 6.90
BIG 150417C00045000 C 04/17/15 45.0 4.10 4.40
BIG 150417C00047500 C 04/17/15 47.5 2.00 2.40
BIG 150417C00050000 C 04/17/15 50.0 0.60 0.85
BIG 150417C00052500 C 04/17/15 52.5 0.10 0.35
BIG 150417C00055000 C 04/17/15 55.0 0.00 0.20
BIG 150417C00057500 C 04/17/15 57.5 0.00 0.10
BIG 150417C00060000 C 04/17/15 60.0 0.00 0.10
BIG 150417C00065000 C 04/17/15 65.0 0.00 0.10
BIG 150417P00022500 P 04/17/15 22.5 0.00 0.10
BIG 150417P00025000 P 04/17/15 25.0 0.00 0.10
BIG 150417P00027500 P 04/17/15 27.5 0.00 0.10
BIG 150417P00030000 P 04/17/15 30.0 0.00 0.10
BIG 150417P00032500 P 04/17/15 32.5 0.00 0.05
BIG 150417P00035000 P 04/17/15 35.0 0.00 0.10
BIG 150417P00037500 P 04/17/15 37.5 0.00 0.15
BIG 150417P00040000 P 04/17/15 40.0 0.00 0.15
BIG 150417P00042500 P 04/17/15 42.5 0.00 0.20
BIG 150417P00045000 P 04/17/15 45.0 0.10 0.25
BIG 150417P00047500 P 04/17/15 47.5 0.45 0.55
BIG 150417P00050000 P 04/17/15 50.0 1.55 1.70
BIG 150417P00052500 P 04/17/15 52.5 3.00 3.80
BIG 150417P00055000 P 04/17/15 55.0 5.00 6.60
BIG 150417P00057500 P 04/17/15 57.5 7.60 8.70
BIG 150417P00060000 P 04/17/15 60.0 10.00 11.60
BIG 150417P00065000 P 04/17/15 65.0 15.00 16.60
BIG 150515C00025000 C 05/15/15 25.0 23.40 25.00
BIG 150515C00027500 C 05/15/15 27.5 21.30 22.60
BIG 150515C00030000 C 05/15/15 30.0 18.80 19.90
BIG 150515C00032500 C 05/15/15 32.5 16.30 17.40
BIG 150515C00035000 C 05/15/15 35.0 13.80 14.90
BIG 150515C00037500 C 05/15/15 37.5 11.40 12.50
BIG 150515C00040000 C 05/15/15 40.0 8.90 10.00
BIG 150515C00042500 C 05/15/15 42.5 6.50 7.60
BIG 150515C00045000 C 05/15/15 45.0 4.40 5.30
BIG 150515C00047500 C 05/15/15 47.5 2.65 3.30
BIG 150515C00050000 C 05/15/15 50.0 1.35 1.50
BIG 150515C00052500 C 05/15/15 52.5 0.55 0.75
BIG 150515C00055000 C 05/15/15 55.0 0.20 0.45
BIG 150515C00057500 C 05/15/15 57.5 0.05 0.25
BIG 150515C00060000 C 05/15/15 60.0 0.00 0.20
BIG 150515C00065000 C 05/15/15 65.0 0.00 0.15
BIG 150515C00070000 C 05/15/15 70.0 0.00 0.10
BIG 150515C00075000 C 05/15/15 75.0 0.00 0.10
BIG 150515P00025000 P 05/15/15 25.0 0.00 0.10
BIG 150515P00027500 P 05/15/15 27.5 0.00 0.10
BIG 150515P00030000 P 05/15/15 30.0 0.00 0.10
BIG 150515P00032500 P 05/15/15 32.5 0.00 0.15
BIG 150515P00035000 P 05/15/15 35.0 0.00 0.15
BIG 150515P00037500 P 05/15/15 37.5 0.00 0.20
BIG 150515P00040000 P 05/15/15 40.0 0.05 0.25
BIG 150515P00042500 P 05/15/15 42.5 0.15 0.30
BIG 150515P00045000 P 05/15/15 45.0 0.45 0.65
BIG 150515P00047500 P 05/15/15 47.5 1.05 1.25
BIG 150515P00050000 P 05/15/15 50.0 2.05 2.40
BIG 150515P00052500 P 05/15/15 52.5 3.50 4.30
BIG 150515P00055000 P 05/15/15 55.0 5.50 6.50
BIG 150515P00057500 P 05/15/15 57.5 7.70 9.00
BIG 150515P00060000 P 05/15/15 60.0 10.00 11.30
BIG 150515P00065000 P 05/15/15 65.0 15.10 16.20
BIG 150515P00070000 P 05/15/15 70.0 19.80 21.60
BIG 150515P00075000 P 05/15/15 75.0 25.00 26.60
BIG 150717C00022500 C 07/17/15 22.5 25.20 28.00
BIG 150717C00025000 C 07/17/15 25.0 22.40 26.40
BIG 150717C00027500 C 07/17/15 27.5 19.90 23.90
BIG 150717C00030000 C 07/17/15 30.0 18.80 20.50
BIG 150717C00032500 C 07/17/15 32.5 16.40 17.90
BIG 150717C00035000 C 07/17/15 35.0 14.00 15.40
BIG 150717C00037500 C 07/17/15 37.5 11.60 13.00
BIG 150717C00040000 C 07/17/15 40.0 9.40 10.60
BIG 150717C00042500 C 07/17/15 42.5 7.00 9.10
BIG 150717C00045000 C 07/17/15 45.0 5.60 6.50
BIG 150717C00047500 C 07/17/15 47.5 4.10 4.50
BIG 150717C00050000 C 07/17/15 50.0 2.80 3.30
BIG 150717C00052500 C 07/17/15 52.5 1.85 2.25
BIG 150717C00055000 C 07/17/15 55.0 1.15 1.50
BIG 150717C00057500 C 07/17/15 57.5 0.70 1.00
BIG 150717C00060000 C 07/17/15 60.0 0.35 0.70
BIG 150717C00065000 C 07/17/15 65.0 0.10 0.40
BIG 150717P00022500 P 07/17/15 22.5 0.00 0.15
BIG 150717P00025000 P 07/17/15 25.0 0.00 0.20
BIG 150717P00027500 P 07/17/15 27.5 0.00 0.20
BIG 150717P00030000 P 07/17/15 30.0 0.00 0.30
BIG 150717P00032500 P 07/17/15 32.5 0.05 0.35
BIG 150717P00035000 P 07/17/15 35.0 0.10 0.45
BIG 150717P00037500 P 07/17/15 37.5 0.30 0.60
BIG 150717P00040000 P 07/17/15 40.0 0.55 0.90
BIG 150717P00042500 P 07/17/15 42.5 1.00 1.35
BIG 150717P00045000 P 07/17/15 45.0 1.60 2.00
BIG 150717P00047500 P 07/17/15 47.5 2.45 2.85
BIG 150717P00050000 P 07/17/15 50.0 3.60 4.10
BIG 150717P00052500 P 07/17/15 52.5 5.20 5.70
BIG 150717P00055000 P 07/17/15 55.0 6.90 8.10
BIG 150717P00057500 P 07/17/15 57.5 8.70 9.70
BIG 150717P00060000 P 07/17/15 60.0 10.70 11.90
BIG 150717P00065000 P 07/17/15 65.0 14.70 16.60
BIG 151016C00025000 C 10/16/15 25.0 23.00 25.80
BIG 151016C00027500 C 10/16/15 27.5 20.50 23.80
BIG 151016C00030000 C 10/16/15 30.0 17.60 21.40
BIG 151016C00032500 C 10/16/15 32.5 15.30 19.00
BIG 151016C00035000 C 10/16/15 35.0 13.50 16.70
BIG 151016C00037500 C 10/16/15 37.5 11.30 14.40
BIG 151016C00040000 C 10/16/15 40.0 9.10 11.60
BIG 151016C00042500 C 10/16/15 42.5 8.20 10.20
BIG 151016C00045000 C 10/16/15 45.0 6.50 7.50
BIG 151016C00047500 C 10/16/15 47.5 5.10 6.00
BIG 151016C00050000 C 10/16/15 50.0 3.90 4.30
BIG 151016C00052500 C 10/16/15 52.5 2.90 3.60
BIG 151016C00055000 C 10/16/15 55.0 2.10 2.75
BIG 151016C00057500 C 10/16/15 57.5 1.60 2.05
BIG 151016C00060000 C 10/16/15 60.0 1.05 1.80
BIG 151016C00065000 C 10/16/15 65.0 0.50 1.10
BIG 151016P00025000 P 10/16/15 25.0 0.05 0.35
BIG 151016P00027500 P 10/16/15 27.5 0.00 0.40
BIG 151016P00030000 P 10/16/15 30.0 0.00 0.50
BIG 151016P00032500 P 10/16/15 32.5 0.00 0.70
BIG 151016P00035000 P 10/16/15 35.0 0.50 1.15
BIG 151016P00037500 P 10/16/15 37.5 0.75 1.30
BIG 151016P00040000 P 10/16/15 40.0 1.30 1.75
BIG 151016P00042500 P 10/16/15 42.5 1.90 2.35
BIG 151016P00045000 P 10/16/15 45.0 2.70 3.20
BIG 151016P00047500 P 10/16/15 47.5 3.60 4.30
BIG 151016P00050000 P 10/16/15 50.0 4.90 5.60
BIG 151016P00052500 P 10/16/15 52.5 6.30 7.10
BIG 151016P00055000 P 10/16/15 55.0 7.90 8.60
BIG 151016P00057500 P 10/16/15 57.5 8.80 11.60
BIG 151016P00060000 P 10/16/15 60.0 11.00 13.80
BIG 151016P00065000 P 10/16/15 65.0 15.40 17.70
BIG 160115C00020000 C 01/15/16 20.0 27.50 30.90
BIG 160115C00022500 C 01/15/16 22.5 25.00 28.80
BIG 160115C00025000 C 01/15/16 25.0 22.60 26.40
BIG 160115C00027500 C 01/15/16 27.5 20.10 23.90
BIG 160115C00030000 C 01/15/16 30.0 18.20 21.50
BIG 160115C00032500 C 01/15/16 32.5 16.00 18.90
BIG 160115C00035000 C 01/15/16 35.0 13.70 16.40
BIG 160115C00037500 C 01/15/16 37.5 12.10 14.70
BIG 160115C00040000 C 01/15/16 40.0 9.90 12.50
BIG 160115C00042500 C 01/15/16 42.5 8.80 10.00
BIG 160115C00045000 C 01/15/16 45.0 7.30 8.30
BIG 160115C00047500 C 01/15/16 47.5 5.90 6.90
BIG 160115C00050000 C 01/15/16 50.0 4.70 5.90
BIG 160115C00052500 C 01/15/16 52.5 3.70 4.50
BIG 160115C00055000 C 01/15/16 55.0 2.85 3.60
BIG 160115C00057500 C 01/15/16 57.5 2.15 3.00
BIG 160115C00060000 C 01/15/16 60.0 1.65 2.50
BIG 160115C00065000 C 01/15/16 65.0 0.90 1.50
BIG 160115C00070000 C 01/15/16 70.0 0.50 0.95
BIG 160115C00075000 C 01/15/16 75.0 0.15 0.70
BIG 160115P00020000 P 01/15/16 20.0 0.00 0.30
BIG 160115P00022500 P 01/15/16 22.5 0.00 0.35
BIG 160115P00025000 P 01/15/16 25.0 0.00 0.45
BIG 160115P00027500 P 01/15/16 27.5 0.15 0.60
BIG 160115P00030000 P 01/15/16 30.0 0.30 0.80
BIG 160115P00032500 P 01/15/16 32.5 0.60 1.05
BIG 160115P00035000 P 01/15/16 35.0 0.85 1.40
BIG 160115P00037500 P 01/15/16 37.5 1.25 1.95
BIG 160115P00040000 P 01/15/16 40.0 1.90 2.50
BIG 160115P00042500 P 01/15/16 42.5 2.60 3.50
BIG 160115P00045000 P 01/15/16 45.0 3.50 4.40
BIG 160115P00047500 P 01/15/16 47.5 4.60 5.60
BIG 160115P00050000 P 01/15/16 50.0 5.80 7.00
BIG 160115P00052500 P 01/15/16 52.5 7.10 8.50
BIG 160115P00055000 P 01/15/16 55.0 8.70 10.20
BIG 160115P00057500 P 01/15/16 57.5 10.60 11.60
BIG 160115P00060000 P 01/15/16 60.0 11.50 14.20
BIG 160115P00065000 P 01/15/16 65.0 15.70 18.70
BIG 160115P00070000 P 01/15/16 70.0 20.10 23.10
BIG 160115P00075000 P 01/15/16 75.0 24.80 27.80
BIG 170120C00022500 C 01/20/17 22.5 24.70 29.20
BIG 170120C00025000 C 01/20/17 25.0 23.60 26.10
BIG 170120C00027500 C 01/20/17 27.5 21.50 24.40
BIG 170120C00030000 C 01/20/17 30.0 19.40 21.90
BIG 170120C00032500 C 01/20/17 32.5 17.50 20.30
BIG 170120C00035000 C 01/20/17 35.0 15.60 18.80
BIG 170120C00037500 C 01/20/17 37.5 13.80 16.80
BIG 170120C00040000 C 01/20/17 40.0 11.50 15.10
BIG 170120C00042500 C 01/20/17 42.5 10.80 13.60
BIG 170120C00045000 C 01/20/17 45.0 9.20 11.90
BIG 170120C00047500 C 01/20/17 47.5 7.60 10.70
BIG 170120C00050000 C 01/20/17 50.0 6.80 9.60
BIG 170120C00052500 C 01/20/17 52.5 5.80 9.00
BIG 170120C00055000 C 01/20/17 55.0 4.90 8.00
BIG 170120C00057500 C 01/20/17 57.5 4.10 6.90
BIG 170120C00060000 C 01/20/17 60.0 4.00 5.70
BIG 170120C00065000 C 01/20/17 65.0 2.40 4.50
BIG 170120C00070000 C 01/20/17 70.0 1.35 3.60
BIG 170120C00075000 C 01/20/17 75.0 1.00 3.10
BIG 170120P00022500 P 01/20/17 22.5 0.40 1.15
BIG 170120P00025000 P 01/20/17 25.0 0.05 1.95
BIG 170120P00027500 P 01/20/17 27.5 1.00 2.25
BIG 170120P00030000 P 01/20/17 30.0 1.40 2.90
BIG 170120P00032500 P 01/20/17 32.5 1.85 3.10
BIG 170120P00035000 P 01/20/17 35.0 2.55 3.90
BIG 170120P00037500 P 01/20/17 37.5 2.85 4.70
BIG 170120P00040000 P 01/20/17 40.0 4.10 5.90
BIG 170120P00042500 P 01/20/17 42.5 4.40 7.10
BIG 170120P00045000 P 01/20/17 45.0 5.70 8.20
BIG 170120P00047500 P 01/20/17 47.5 7.40 9.80
BIG 170120P00050000 P 01/20/17 50.0 8.60 11.10
BIG 170120P00052500 P 01/20/17 52.5 9.10 12.70
BIG 170120P00055000 P 01/20/17 55.0 11.50 13.80
BIG 170120P00057500 P 01/20/17 57.5 13.20 15.00
BIG 170120P00060000 P 01/20/17 60.0 14.90 17.70
BIG 170120P00065000 P 01/20/17 65.0 18.40 21.60
BIG 170120P00070000 P 01/20/17 70.0 22.50 25.60
BIG 170120P00075000 P 01/20/17 75.0 26.80 29.80

OPRA data is delayed 15 minutes.