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 (2014-10-24)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAG 141122C00025000 C 11/22/14 25.0 8.60 9.40
CAG 141122C00026000 C 11/22/14 26.0 7.70 8.30
CAG 141122C00027000 C 11/22/14 27.0 6.70 7.20
CAG 141122C00028000 C 11/22/14 28.0 5.50 6.10
CAG 141122C00029000 C 11/22/14 29.0 4.40 5.10
CAG 141122C00030000 C 11/22/14 30.0 3.40 4.10
CAG 141122C00031000 C 11/22/14 31.0 2.65 3.20
CAG 141122C00032000 C 11/22/14 32.0 1.90 2.10
CAG 141122C00033000 C 11/22/14 33.0 1.05 1.25
CAG 141122C00034000 C 11/22/14 34.0 0.45 0.55
CAG 141122C00035000 C 11/22/14 35.0 0.15 0.25
CAG 141122C00036000 C 11/22/14 36.0 0.00 0.10
CAG 141122C00037000 C 11/22/14 37.0 0.00 0.05
CAG 141122C00038000 C 11/22/14 38.0 0.00 0.05
CAG 141122C00039000 C 11/22/14 39.0 0.00 0.05
CAG 141122C00040000 C 11/22/14 40.0 0.00 0.05
CAG 141122C00041000 C 11/22/14 41.0 0.00 0.05
CAG 141122P00025000 P 11/22/14 25.0 0.00 0.05
CAG 141122P00026000 P 11/22/14 26.0 0.00 0.05
CAG 141122P00027000 P 11/22/14 27.0 0.00 0.05
CAG 141122P00028000 P 11/22/14 28.0 0.00 0.05
CAG 141122P00029000 P 11/22/14 29.0 0.00 0.05
CAG 141122P00030000 P 11/22/14 30.0 0.00 0.10
CAG 141122P00031000 P 11/22/14 31.0 0.00 0.10
CAG 141122P00032000 P 11/22/14 32.0 0.05 0.20
CAG 141122P00033000 P 11/22/14 33.0 0.20 0.30
CAG 141122P00034000 P 11/22/14 34.0 0.55 0.65
CAG 141122P00035000 P 11/22/14 35.0 1.20 1.45
CAG 141122P00036000 P 11/22/14 36.0 2.10 2.25
CAG 141122P00037000 P 11/22/14 37.0 2.90 3.40
CAG 141122P00038000 P 11/22/14 38.0 3.90 4.80
CAG 141122P00039000 P 11/22/14 39.0 4.80 5.80
CAG 141122P00040000 P 11/22/14 40.0 5.80 6.60
CAG 141122P00041000 P 11/22/14 41.0 6.80 7.80
CAG 141220C00023000 C 12/20/14 23.0 10.30 11.80
CAG 141220C00024000 C 12/20/14 24.0 9.60 10.30
CAG 141220C00025000 C 12/20/14 25.0 8.50 9.20
CAG 141220C00026000 C 12/20/14 26.0 7.50 8.20
CAG 141220C00027000 C 12/20/14 27.0 6.50 7.20
CAG 141220C00028000 C 12/20/14 28.0 5.50 6.20
CAG 141220C00029000 C 12/20/14 29.0 4.70 5.20
CAG 141220C00030000 C 12/20/14 30.0 3.90 4.10
CAG 141220C00031000 C 12/20/14 31.0 2.95 3.20
CAG 141220C00032000 C 12/20/14 32.0 2.10 2.40
CAG 141220C00033000 C 12/20/14 33.0 1.40 1.60
CAG 141220C00034000 C 12/20/14 34.0 0.85 1.00
CAG 141220C00035000 C 12/20/14 35.0 0.50 0.55
CAG 141220C00036000 C 12/20/14 36.0 0.20 0.35
CAG 141220C00037000 C 12/20/14 37.0 0.05 0.20
CAG 141220C00038000 C 12/20/14 38.0 0.00 0.10
CAG 141220C00039000 C 12/20/14 39.0 0.00 0.10
CAG 141220C00040000 C 12/20/14 40.0 0.00 0.05
CAG 141220P00023000 P 12/20/14 23.0 0.00 0.05
CAG 141220P00024000 P 12/20/14 24.0 0.00 0.05
CAG 141220P00025000 P 12/20/14 25.0 0.00 0.05
CAG 141220P00026000 P 12/20/14 26.0 0.00 0.05
CAG 141220P00027000 P 12/20/14 27.0 0.00 0.10
CAG 141220P00028000 P 12/20/14 28.0 0.00 0.10
CAG 141220P00029000 P 12/20/14 29.0 0.05 0.15
CAG 141220P00030000 P 12/20/14 30.0 0.10 0.20
CAG 141220P00031000 P 12/20/14 31.0 0.20 0.30
CAG 141220P00032000 P 12/20/14 32.0 0.30 0.45
CAG 141220P00033000 P 12/20/14 33.0 0.60 0.75
CAG 141220P00034000 P 12/20/14 34.0 0.95 1.15
CAG 141220P00035000 P 12/20/14 35.0 1.55 1.75
CAG 141220P00036000 P 12/20/14 36.0 2.30 2.55
CAG 141220P00037000 P 12/20/14 37.0 3.10 3.30
CAG 141220P00038000 P 12/20/14 38.0 4.10 4.30
CAG 141220P00039000 P 12/20/14 39.0 4.90 5.50
CAG 141220P00040000 P 12/20/14 40.0 5.90 6.50
CAG 150117C00015000 C 01/17/15 15.0 18.30 19.40
CAG 150117C00018000 C 01/17/15 18.0 15.20 17.60
CAG 150117C00019000 C 01/17/15 19.0 14.10 16.50
CAG 150117C00020000 C 01/17/15 20.0 13.30 14.40
CAG 150117C00021000 C 01/17/15 21.0 11.60 14.60
CAG 150117C00023000 C 01/17/15 23.0 10.20 11.20
CAG 150117C00024000 C 01/17/15 24.0 9.20 10.20
CAG 150117C00025000 C 01/17/15 25.0 8.30 9.20
CAG 150117C00026000 C 01/17/15 26.0 7.40 8.20
CAG 150117C00027000 C 01/17/15 27.0 6.40 7.20
CAG 150117C00028000 C 01/17/15 28.0 5.30 6.20
CAG 150117C00029000 C 01/17/15 29.0 4.90 5.20
CAG 150117C00030000 C 01/17/15 30.0 3.90 4.20
CAG 150117C00031000 C 01/17/15 31.0 3.10 3.40
CAG 150117C00032000 C 01/17/15 32.0 2.30 2.60
CAG 150117C00033000 C 01/17/15 33.0 1.60 1.80
CAG 150117C00034000 C 01/17/15 34.0 1.05 1.20
CAG 150117C00035000 C 01/17/15 35.0 0.65 0.80
CAG 150117C00036000 C 01/17/15 36.0 0.30 0.50
CAG 150117C00037000 C 01/17/15 37.0 0.15 0.30
CAG 150117C00038000 C 01/17/15 38.0 0.05 0.20
CAG 150117C00039000 C 01/17/15 39.0 0.00 0.15
CAG 150117C00040000 C 01/17/15 40.0 0.00 0.10
CAG 150117C00041000 C 01/17/15 41.0 0.00 0.10
CAG 150117C00042000 C 01/17/15 42.0 0.00 0.05
CAG 150117C00043000 C 01/17/15 43.0 0.00 0.05
CAG 150117C00044000 C 01/17/15 44.0 0.00 0.05
CAG 150117C00045000 C 01/17/15 45.0 0.00 0.05
CAG 150117C00046000 C 01/17/15 46.0 0.00 0.05
CAG 150117C00050000 C 01/17/15 50.0 0.00 0.05
CAG 150117P00015000 P 01/17/15 15.0 0.00 0.05
CAG 150117P00018000 P 01/17/15 18.0 0.00 0.05
CAG 150117P00019000 P 01/17/15 19.0 0.00 0.05
CAG 150117P00020000 P 01/17/15 20.0 0.00 0.05
CAG 150117P00021000 P 01/17/15 21.0 0.00 0.05
CAG 150117P00023000 P 01/17/15 23.0 0.00 0.05
CAG 150117P00024000 P 01/17/15 24.0 0.00 0.05
CAG 150117P00025000 P 01/17/15 25.0 0.00 0.10
CAG 150117P00026000 P 01/17/15 26.0 0.00 0.10
CAG 150117P00027000 P 01/17/15 27.0 0.00 0.15
CAG 150117P00028000 P 01/17/15 28.0 0.05 0.15
CAG 150117P00029000 P 01/17/15 29.0 0.10 0.20
CAG 150117P00030000 P 01/17/15 30.0 0.20 0.30
CAG 150117P00031000 P 01/17/15 31.0 0.30 0.45
CAG 150117P00032000 P 01/17/15 32.0 0.45 0.60
CAG 150117P00033000 P 01/17/15 33.0 0.75 0.90
CAG 150117P00034000 P 01/17/15 34.0 1.15 1.30
CAG 150117P00035000 P 01/17/15 35.0 1.70 1.90
CAG 150117P00036000 P 01/17/15 36.0 2.40 2.70
CAG 150117P00037000 P 01/17/15 37.0 3.20 3.50
CAG 150117P00038000 P 01/17/15 38.0 4.10 4.30
CAG 150117P00039000 P 01/17/15 39.0 4.90 5.60
CAG 150117P00040000 P 01/17/15 40.0 5.90 6.60
CAG 150117P00041000 P 01/17/15 41.0 6.80 7.90
CAG 150117P00042000 P 01/17/15 42.0 7.80 8.80
CAG 150117P00043000 P 01/17/15 43.0 8.80 9.40
CAG 150117P00044000 P 01/17/15 44.0 8.50 11.80
CAG 150117P00045000 P 01/17/15 45.0 10.70 12.40
CAG 150117P00046000 P 01/17/15 46.0 11.00 13.70
CAG 150117P00050000 P 01/17/15 50.0 15.60 16.60
CAG 150320C00023000 C 03/20/15 23.0 10.40 11.30
CAG 150320C00024000 C 03/20/15 24.0 9.40 10.30
CAG 150320C00025000 C 03/20/15 25.0 8.50 9.30
CAG 150320C00026000 C 03/20/15 26.0 7.70 8.30
CAG 150320C00027000 C 03/20/15 27.0 6.60 7.30
CAG 150320C00028000 C 03/20/15 28.0 5.90 6.20
CAG 150320C00029000 C 03/20/15 29.0 5.00 5.20
CAG 150320C00030000 C 03/20/15 30.0 4.10 4.40
CAG 150320C00031000 C 03/20/15 31.0 3.20 3.60
CAG 150320C00032000 C 03/20/15 32.0 2.50 2.85
CAG 150320C00033000 C 03/20/15 33.0 1.95 2.05
CAG 150320C00034000 C 03/20/15 34.0 1.40 1.50
CAG 150320C00035000 C 03/20/15 35.0 0.95 1.10
CAG 150320C00036000 C 03/20/15 36.0 0.55 0.75
CAG 150320C00037000 C 03/20/15 37.0 0.30 0.55
CAG 150320C00038000 C 03/20/15 38.0 0.20 0.40
CAG 150320C00039000 C 03/20/15 39.0 0.10 0.30
CAG 150320C00040000 C 03/20/15 40.0 0.05 0.20
CAG 150320C00041000 C 03/20/15 41.0 0.00 0.15
CAG 150320C00042000 C 03/20/15 42.0 0.00 0.10
CAG 150320C00043000 C 03/20/15 43.0 0.00 0.10
CAG 150320P00023000 P 03/20/15 23.0 0.00 0.10
CAG 150320P00024000 P 03/20/15 24.0 0.00 0.15
CAG 150320P00025000 P 03/20/15 25.0 0.00 0.15
CAG 150320P00026000 P 03/20/15 26.0 0.05 0.20
CAG 150320P00027000 P 03/20/15 27.0 0.10 0.25
CAG 150320P00028000 P 03/20/15 28.0 0.15 0.30
CAG 150320P00029000 P 03/20/15 29.0 0.25 0.45
CAG 150320P00030000 P 03/20/15 30.0 0.40 0.55
CAG 150320P00031000 P 03/20/15 31.0 0.60 0.80
CAG 150320P00032000 P 03/20/15 32.0 0.85 0.95
CAG 150320P00033000 P 03/20/15 33.0 1.20 1.35
CAG 150320P00034000 P 03/20/15 34.0 1.65 1.80
CAG 150320P00035000 P 03/20/15 35.0 2.20 2.40
CAG 150320P00036000 P 03/20/15 36.0 2.85 3.20
CAG 150320P00037000 P 03/20/15 37.0 3.60 4.00
CAG 150320P00038000 P 03/20/15 38.0 4.50 4.80
CAG 150320P00039000 P 03/20/15 39.0 5.40 5.70
CAG 150320P00040000 P 03/20/15 40.0 6.30 6.60
CAG 150320P00041000 P 03/20/15 41.0 7.20 8.00
CAG 150320P00042000 P 03/20/15 42.0 8.00 8.70
CAG 150320P00043000 P 03/20/15 43.0 9.10 10.00
CAG 150619C00026000 C 06/19/15 26.0 7.70 8.30
CAG 150619C00027000 C 06/19/15 27.0 6.90 7.20
CAG 150619C00028000 C 06/19/15 28.0 6.00 6.30
CAG 150619C00029000 C 06/19/15 29.0 5.10 5.40
CAG 150619C00030000 C 06/19/15 30.0 4.20 4.60
CAG 150619C00031000 C 06/19/15 31.0 3.50 3.90
CAG 150619C00032000 C 06/19/15 32.0 2.80 3.20
CAG 150619C00033000 C 06/19/15 33.0 2.20 2.50
CAG 150619C00034000 C 06/19/15 34.0 1.70 1.95
CAG 150619C00035000 C 06/19/15 35.0 1.25 1.50
CAG 150619C00036000 C 06/19/15 36.0 0.90 1.15
CAG 150619C00037000 C 06/19/15 37.0 0.60 0.80
CAG 150619C00038000 C 06/19/15 38.0 0.40 0.65
CAG 150619C00039000 C 06/19/15 39.0 0.25 0.50
CAG 150619C00040000 C 06/19/15 40.0 0.15 0.40
CAG 150619C00041000 C 06/19/15 41.0 0.10 0.30
CAG 150619C00042000 C 06/19/15 42.0 0.05 0.25
CAG 150619P00026000 P 06/19/15 26.0 0.15 0.35
CAG 150619P00027000 P 06/19/15 27.0 0.25 0.50
CAG 150619P00028000 P 06/19/15 28.0 0.40 0.60
CAG 150619P00029000 P 06/19/15 29.0 0.55 0.80
CAG 150619P00030000 P 06/19/15 30.0 0.75 1.00
CAG 150619P00031000 P 06/19/15 31.0 1.00 1.30
CAG 150619P00032000 P 06/19/15 32.0 1.30 1.60
CAG 150619P00033000 P 06/19/15 33.0 1.70 2.05
CAG 150619P00034000 P 06/19/15 34.0 2.20 2.55
CAG 150619P00035000 P 06/19/15 35.0 2.75 3.10
CAG 150619P00036000 P 06/19/15 36.0 3.40 3.80
CAG 150619P00037000 P 06/19/15 37.0 4.10 4.50
CAG 150619P00038000 P 06/19/15 38.0 4.90 5.30
CAG 150619P00039000 P 06/19/15 39.0 5.80 6.20
CAG 150619P00040000 P 06/19/15 40.0 6.70 7.10
CAG 150619P00041000 P 06/19/15 41.0 7.60 8.00
CAG 150619P00042000 P 06/19/15 42.0 8.60 8.90
CAG 160115C00018000 C 01/15/16 18.0 14.80 16.40
CAG 160115C00020000 C 01/15/16 20.0 11.60 14.40
CAG 160115C00023000 C 01/15/16 23.0 10.40 11.40
CAG 160115C00025000 C 01/15/16 25.0 8.20 9.30
CAG 160115C00028000 C 01/15/16 28.0 5.70 6.60
CAG 160115C00030000 C 01/15/16 30.0 4.30 5.00
CAG 160115C00032000 C 01/15/16 32.0 3.20 3.70
CAG 160115C00035000 C 01/15/16 35.0 1.80 2.20
CAG 160115C00037000 C 01/15/16 37.0 1.05 1.50
CAG 160115C00040000 C 01/15/16 40.0 0.45 0.85
CAG 160115C00042000 C 01/15/16 42.0 0.30 0.75
CAG 160115C00045000 C 01/15/16 45.0 0.10 0.55
CAG 160115C00047000 C 01/15/16 47.0 0.00 0.45
CAG 160115P00018000 P 01/15/16 18.0 0.00 0.40
CAG 160115P00020000 P 01/15/16 20.0 0.05 0.25
CAG 160115P00023000 P 01/15/16 23.0 0.30 0.60
CAG 160115P00025000 P 01/15/16 25.0 0.45 0.85
CAG 160115P00028000 P 01/15/16 28.0 1.00 1.15
CAG 160115P00030000 P 01/15/16 30.0 1.50 1.95
CAG 160115P00032000 P 01/15/16 32.0 2.15 2.65
CAG 160115P00035000 P 01/15/16 35.0 3.80 4.50
CAG 160115P00037000 P 01/15/16 37.0 5.00 5.90
CAG 160115P00040000 P 01/15/16 40.0 7.40 8.40
CAG 160115P00042000 P 01/15/16 42.0 9.10 10.00
CAG 160115P00045000 P 01/15/16 45.0 11.20 12.80
CAG 160115P00047000 P 01/15/16 47.0 13.60 14.70

OPRA data is delayed 15 minutes.