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 (2014-08-08)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CAM 141122C00040000 C 11/22/14 40.0 17.90 19.00
CAM 141122C00042500 C 11/22/14 42.5 14.50 16.40
CAM 141122C00045000 C 11/22/14 45.0 12.10 14.80
CAM 141122C00047500 C 11/22/14 47.5 9.60 11.70
CAM 141122C00050000 C 11/22/14 50.0 7.30 8.90
CAM 141122C00052500 C 11/22/14 52.5 5.10 6.50
CAM 141122C00055000 C 11/22/14 55.0 3.90 4.20
CAM 141122C00057500 C 11/22/14 57.5 2.20 2.40
CAM 141122C00060000 C 11/22/14 60.0 0.95 1.15
CAM 141122C00062500 C 11/22/14 62.5 0.30 0.50
CAM 141122C00065000 C 11/22/14 65.0 0.05 0.20
CAM 141122C00067500 C 11/22/14 67.5 0.00 0.15
CAM 141122C00070000 C 11/22/14 70.0 0.00 0.10
CAM 141122C00072500 C 11/22/14 72.5 0.00 0.10
CAM 141122C00075000 C 11/22/14 75.0 0.00 0.10
CAM 141122C00077500 C 11/22/14 77.5 0.00 0.10
CAM 141122C00080000 C 11/22/14 80.0 0.00 0.05
CAM 141122C00082500 C 11/22/14 82.5 0.00 0.05
CAM 141122C00085000 C 11/22/14 85.0 0.00 0.05
CAM 141122P00040000 P 11/22/14 40.0 0.00 0.10
CAM 141122P00042500 P 11/22/14 42.5 0.00 0.15
CAM 141122P00045000 P 11/22/14 45.0 0.00 0.15
CAM 141122P00047500 P 11/22/14 47.5 0.05 0.20
CAM 141122P00050000 P 11/22/14 50.0 0.10 0.30
CAM 141122P00052500 P 11/22/14 52.5 0.25 0.45
CAM 141122P00055000 P 11/22/14 55.0 0.60 0.75
CAM 141122P00057500 P 11/22/14 57.5 1.30 1.40
CAM 141122P00060000 P 11/22/14 60.0 2.55 2.70
CAM 141122P00062500 P 11/22/14 62.5 4.30 4.70
CAM 141122P00065000 P 11/22/14 65.0 6.40 7.20
CAM 141122P00067500 P 11/22/14 67.5 8.80 9.70
CAM 141122P00070000 P 11/22/14 70.0 11.30 11.70
CAM 141122P00072500 P 11/22/14 72.5 13.60 14.70
CAM 141122P00075000 P 11/22/14 75.0 16.10 17.20
CAM 141122P00077500 P 11/22/14 77.5 18.40 19.70
CAM 141122P00080000 P 11/22/14 80.0 20.40 22.30
CAM 141122P00082500 P 11/22/14 82.5 22.20 25.80
CAM 141122P00085000 P 11/22/14 85.0 25.40 27.30
CAM 141220C00037500 C 12/20/14 37.5 19.50 21.30
CAM 141220C00040000 C 12/20/14 40.0 17.20 19.10
CAM 141220C00042500 C 12/20/14 42.5 14.80 16.50
CAM 141220C00045000 C 12/20/14 45.0 12.30 14.10
CAM 141220C00047500 C 12/20/14 47.5 9.90 11.50
CAM 141220C00050000 C 12/20/14 50.0 7.70 9.20
CAM 141220C00052500 C 12/20/14 52.5 6.50 6.80
CAM 141220C00055000 C 12/20/14 55.0 4.50 4.90
CAM 141220C00057500 C 12/20/14 57.5 2.90 3.20
CAM 141220C00060000 C 12/20/14 60.0 1.60 1.85
CAM 141220C00062500 C 12/20/14 62.5 0.85 1.05
CAM 141220C00065000 C 12/20/14 65.0 0.40 0.55
CAM 141220C00067500 C 12/20/14 67.5 0.15 0.30
CAM 141220C00070000 C 12/20/14 70.0 0.05 0.20
CAM 141220C00075000 C 12/20/14 75.0 0.00 0.10
CAM 141220C00080000 C 12/20/14 80.0 0.00 0.10
CAM 141220P00037500 P 12/20/14 37.5 0.00 0.15
CAM 141220P00040000 P 12/20/14 40.0 0.00 0.20
CAM 141220P00042500 P 12/20/14 42.5 0.05 0.25
CAM 141220P00045000 P 12/20/14 45.0 0.10 0.30
CAM 141220P00047500 P 12/20/14 47.5 0.20 0.40
CAM 141220P00050000 P 12/20/14 50.0 0.35 0.55
CAM 141220P00052500 P 12/20/14 52.5 0.70 0.85
CAM 141220P00055000 P 12/20/14 55.0 1.20 1.40
CAM 141220P00057500 P 12/20/14 57.5 2.05 2.25
CAM 141220P00060000 P 12/20/14 60.0 3.20 3.60
CAM 141220P00062500 P 12/20/14 62.5 4.90 5.20
CAM 141220P00065000 P 12/20/14 65.0 6.80 7.90
CAM 141220P00067500 P 12/20/14 67.5 8.80 10.60
CAM 141220P00070000 P 12/20/14 70.0 11.10 13.10
CAM 141220P00075000 P 12/20/14 75.0 16.20 17.90
CAM 141220P00080000 P 12/20/14 80.0 21.00 22.90
CAM 150117C00030000 C 01/17/15 30.0 27.20 28.80
CAM 150117C00032500 C 01/17/15 32.5 24.50 27.10
CAM 150117C00035000 C 01/17/15 35.0 21.50 24.70
CAM 150117C00037500 C 01/17/15 37.5 19.10 22.50
CAM 150117C00040000 C 01/17/15 40.0 17.10 19.20
CAM 150117C00042500 C 01/17/15 42.5 14.70 16.80
CAM 150117C00045000 C 01/17/15 45.0 12.40 14.00
CAM 150117C00047500 C 01/17/15 47.5 10.20 12.70
CAM 150117C00050000 C 01/17/15 50.0 8.90 9.30
CAM 150117C00052500 C 01/17/15 52.5 6.90 7.20
CAM 150117C00055000 C 01/17/15 55.0 5.00 5.30
CAM 150117C00057500 C 01/17/15 57.5 3.40 3.70
CAM 150117C00060000 C 01/17/15 60.0 2.20 2.40
CAM 150117C00062500 C 01/17/15 62.5 1.30 1.45
CAM 150117C00065000 C 01/17/15 65.0 0.70 0.85
CAM 150117C00067500 C 01/17/15 67.5 0.35 0.50
CAM 150117C00070000 C 01/17/15 70.0 0.15 0.30
CAM 150117C00072500 C 01/17/15 72.5 0.05 0.20
CAM 150117C00075000 C 01/17/15 75.0 0.00 0.15
CAM 150117C00077500 C 01/17/15 77.5 0.00 0.15
CAM 150117C00080000 C 01/17/15 80.0 0.00 0.10
CAM 150117C00082500 C 01/17/15 82.5 0.00 0.10
CAM 150117C00085000 C 01/17/15 85.0 0.00 0.10
CAM 150117C00090000 C 01/17/15 90.0 0.00 0.05
CAM 150117C00095000 C 01/17/15 95.0 0.00 0.05
CAM 150117P00030000 P 01/17/15 30.0 0.00 0.10
CAM 150117P00032500 P 01/17/15 32.5 0.00 0.15
CAM 150117P00035000 P 01/17/15 35.0 0.00 0.15
CAM 150117P00037500 P 01/17/15 37.5 0.05 0.20
CAM 150117P00040000 P 01/17/15 40.0 0.05 0.25
CAM 150117P00042500 P 01/17/15 42.5 0.10 0.30
CAM 150117P00045000 P 01/17/15 45.0 0.25 0.40
CAM 150117P00047500 P 01/17/15 47.5 0.40 0.60
CAM 150117P00050000 P 01/17/15 50.0 0.65 0.85
CAM 150117P00052500 P 01/17/15 52.5 1.05 1.20
CAM 150117P00055000 P 01/17/15 55.0 1.65 1.85
CAM 150117P00057500 P 01/17/15 57.5 2.50 2.75
CAM 150117P00060000 P 01/17/15 60.0 3.70 4.10
CAM 150117P00062500 P 01/17/15 62.5 5.30 5.70
CAM 150117P00065000 P 01/17/15 65.0 7.20 7.60
CAM 150117P00067500 P 01/17/15 67.5 9.20 10.40
CAM 150117P00070000 P 01/17/15 70.0 11.50 13.00
CAM 150117P00072500 P 01/17/15 72.5 13.80 14.70
CAM 150117P00075000 P 01/17/15 75.0 16.30 18.00
CAM 150117P00077500 P 01/17/15 77.5 18.70 20.50
CAM 150117P00080000 P 01/17/15 80.0 20.90 22.10
CAM 150117P00082500 P 01/17/15 82.5 22.20 26.40
CAM 150117P00085000 P 01/17/15 85.0 24.80 28.90
CAM 150117P00090000 P 01/17/15 90.0 29.70 33.70
CAM 150117P00095000 P 01/17/15 95.0 35.40 38.30
CAM 150220C00032500 C 02/20/15 32.5 24.80 26.60
CAM 150220C00035000 C 02/20/15 35.0 21.20 24.80
CAM 150220C00037500 C 02/20/15 37.5 18.80 22.80
CAM 150220C00040000 C 02/20/15 40.0 16.50 20.00
CAM 150220C00042500 C 02/20/15 42.5 14.70 17.00
CAM 150220C00045000 C 02/20/15 45.0 11.80 15.30
CAM 150220C00047500 C 02/20/15 47.5 10.60 12.00
CAM 150220C00050000 C 02/20/15 50.0 9.40 9.80
CAM 150220C00052500 C 02/20/15 52.5 7.40 7.80
CAM 150220C00055000 C 02/20/15 55.0 5.70 6.00
CAM 150220C00057500 C 02/20/15 57.5 4.20 4.50
CAM 150220C00060000 C 02/20/15 60.0 2.95 3.20
CAM 150220C00062500 C 02/20/15 62.5 1.95 2.25
CAM 150220C00065000 C 02/20/15 65.0 1.40 1.50
CAM 150220C00067500 C 02/20/15 67.5 0.80 1.00
CAM 150220C00070000 C 02/20/15 70.0 0.50 0.65
CAM 150220C00072500 C 02/20/15 72.5 0.25 0.45
CAM 150220C00075000 C 02/20/15 75.0 0.15 0.30
CAM 150220C00077500 C 02/20/15 77.5 0.05 0.25
CAM 150220C00080000 C 02/20/15 80.0 0.05 0.15
CAM 150220C00082500 C 02/20/15 82.5 0.00 0.15
CAM 150220C00085000 C 02/20/15 85.0 0.00 0.15
CAM 150220C00090000 C 02/20/15 90.0 0.00 0.10
CAM 150220C00095000 C 02/20/15 95.0 0.00 0.05
CAM 150220P00032500 P 02/20/15 32.5 0.00 0.20
CAM 150220P00035000 P 02/20/15 35.0 0.05 0.25
CAM 150220P00037500 P 02/20/15 37.5 0.10 0.30
CAM 150220P00040000 P 02/20/15 40.0 0.20 0.40
CAM 150220P00042500 P 02/20/15 42.5 0.30 0.50
CAM 150220P00045000 P 02/20/15 45.0 0.45 0.70
CAM 150220P00047500 P 02/20/15 47.5 0.70 0.95
CAM 150220P00050000 P 02/20/15 50.0 1.10 1.30
CAM 150220P00052500 P 02/20/15 52.5 1.65 1.85
CAM 150220P00055000 P 02/20/15 55.0 2.35 2.65
CAM 150220P00057500 P 02/20/15 57.5 3.30 3.60
CAM 150220P00060000 P 02/20/15 60.0 4.50 4.90
CAM 150220P00062500 P 02/20/15 62.5 6.10 6.40
CAM 150220P00065000 P 02/20/15 65.0 7.80 8.20
CAM 150220P00067500 P 02/20/15 67.5 9.70 10.20
CAM 150220P00070000 P 02/20/15 70.0 11.80 13.30
CAM 150220P00072500 P 02/20/15 72.5 14.10 15.60
CAM 150220P00075000 P 02/20/15 75.0 16.30 17.90
CAM 150220P00077500 P 02/20/15 77.5 17.90 21.40
CAM 150220P00080000 P 02/20/15 80.0 21.30 23.00
CAM 150220P00082500 P 02/20/15 82.5 22.80 26.10
CAM 150220P00085000 P 02/20/15 85.0 24.90 28.60
CAM 150220P00090000 P 02/20/15 90.0 30.00 33.90
CAM 150220P00095000 P 02/20/15 95.0 35.90 38.60
CAM 150515C00030000 C 05/15/15 30.0 27.10 29.30
CAM 150515C00032500 C 05/15/15 32.5 23.90 28.40
CAM 150515C00035000 C 05/15/15 35.0 21.50 25.70
CAM 150515C00037500 C 05/15/15 37.5 19.10 22.90
CAM 150515C00040000 C 05/15/15 40.0 16.90 19.90
CAM 150515C00042500 C 05/15/15 42.5 15.40 17.70
CAM 150515C00045000 C 05/15/15 45.0 13.50 15.10
CAM 150515C00047500 C 05/15/15 47.5 12.20 12.80
CAM 150515C00050000 C 05/15/15 50.0 10.30 10.80
CAM 150515C00052500 C 05/15/15 52.5 8.50 8.90
CAM 150515C00055000 C 05/15/15 55.0 6.80 7.30
CAM 150515C00057500 C 05/15/15 57.5 5.40 5.90
CAM 150515C00060000 C 05/15/15 60.0 4.20 4.60
CAM 150515C00062500 C 05/15/15 62.5 3.20 3.60
CAM 150515C00065000 C 05/15/15 65.0 2.40 2.70
CAM 150515C00067500 C 05/15/15 67.5 1.75 2.05
CAM 150515C00070000 C 05/15/15 70.0 1.25 1.55
CAM 150515C00072500 C 05/15/15 72.5 0.85 1.15
CAM 150515C00075000 C 05/15/15 75.0 0.60 0.85
CAM 150515C00077500 C 05/15/15 77.5 0.40 0.65
CAM 150515C00080000 C 05/15/15 80.0 0.25 0.50
CAM 150515C00085000 C 05/15/15 85.0 0.10 0.30
CAM 150515C00090000 C 05/15/15 90.0 0.05 0.20
CAM 150515P00030000 P 05/15/15 30.0 0.10 0.25
CAM 150515P00032500 P 05/15/15 32.5 0.10 0.35
CAM 150515P00035000 P 05/15/15 35.0 0.20 0.40
CAM 150515P00037500 P 05/15/15 37.5 0.30 0.55
CAM 150515P00040000 P 05/15/15 40.0 0.45 0.70
CAM 150515P00042500 P 05/15/15 42.5 0.70 0.95
CAM 150515P00045000 P 05/15/15 45.0 1.00 1.25
CAM 150515P00047500 P 05/15/15 47.5 1.45 1.65
CAM 150515P00050000 P 05/15/15 50.0 2.00 2.25
CAM 150515P00052500 P 05/15/15 52.5 2.70 2.95
CAM 150515P00055000 P 05/15/15 55.0 3.50 3.80
CAM 150515P00057500 P 05/15/15 57.5 4.60 4.90
CAM 150515P00060000 P 05/15/15 60.0 5.90 6.20
CAM 150515P00062500 P 05/15/15 62.5 7.30 7.70
CAM 150515P00065000 P 05/15/15 65.0 8.90 9.30
CAM 150515P00067500 P 05/15/15 67.5 10.80 11.20
CAM 150515P00070000 P 05/15/15 70.0 12.70 13.20
CAM 150515P00072500 P 05/15/15 72.5 14.50 16.20
CAM 150515P00075000 P 05/15/15 75.0 16.80 18.50
CAM 150515P00077500 P 05/15/15 77.5 18.80 20.80
CAM 150515P00080000 P 05/15/15 80.0 20.90 23.20
CAM 150515P00085000 P 05/15/15 85.0 25.10 29.00
CAM 150515P00090000 P 05/15/15 90.0 31.20 33.00
CAM 160115C00030000 C 01/15/16 30.0 26.90 30.30
CAM 160115C00032500 C 01/15/16 32.5 24.60 28.70
CAM 160115C00035000 C 01/15/16 35.0 22.70 25.80
CAM 160115C00037500 C 01/15/16 37.5 20.30 23.60
CAM 160115C00040000 C 01/15/16 40.0 18.50 20.80
CAM 160115C00042500 C 01/15/16 42.5 17.80 18.50
CAM 160115C00045000 C 01/15/16 45.0 15.90 16.50
CAM 160115C00047500 C 01/15/16 47.5 14.00 14.70
CAM 160115C00050000 C 01/15/16 50.0 12.30 12.90
CAM 160115C00052500 C 01/15/16 52.5 10.70 11.30
CAM 160115C00055000 C 01/15/16 55.0 9.20 9.80
CAM 160115C00057500 C 01/15/16 57.5 7.90 8.50
CAM 160115C00060000 C 01/15/16 60.0 6.80 7.30
CAM 160115C00062500 C 01/15/16 62.5 5.70 6.20
CAM 160115C00065000 C 01/15/16 65.0 4.80 5.30
CAM 160115C00067500 C 01/15/16 67.5 4.00 4.40
CAM 160115C00070000 C 01/15/16 70.0 3.20 3.70
CAM 160115C00072500 C 01/15/16 72.5 2.65 3.10
CAM 160115C00075000 C 01/15/16 75.0 2.15 2.55
CAM 160115C00077500 C 01/15/16 77.5 1.70 2.10
CAM 160115C00080000 C 01/15/16 80.0 1.40 1.75
CAM 160115C00082500 C 01/15/16 82.5 1.10 1.45
CAM 160115C00085000 C 01/15/16 85.0 0.85 1.20
CAM 160115C00090000 C 01/15/16 90.0 0.55 0.85
CAM 160115C00095000 C 01/15/16 95.0 0.30 0.60
CAM 160115C00100000 C 01/15/16 100.0 0.20 0.40
CAM 160115C00105000 C 01/15/16 105.0 0.10 0.30
CAM 160115C00110000 C 01/15/16 110.0 0.05 0.20
CAM 160115P00030000 P 01/15/16 30.0 0.35 0.65
CAM 160115P00032500 P 01/15/16 32.5 0.50 0.80
CAM 160115P00035000 P 01/15/16 35.0 0.75 1.05
CAM 160115P00037500 P 01/15/16 37.5 1.05 1.35
CAM 160115P00040000 P 01/15/16 40.0 1.40 1.70
CAM 160115P00042500 P 01/15/16 42.5 1.85 2.15
CAM 160115P00045000 P 01/15/16 45.0 2.35 2.70
CAM 160115P00047500 P 01/15/16 47.5 3.00 3.40
CAM 160115P00050000 P 01/15/16 50.0 3.80 4.10
CAM 160115P00052500 P 01/15/16 52.5 4.60 5.10
CAM 160115P00055000 P 01/15/16 55.0 5.70 6.00
CAM 160115P00057500 P 01/15/16 57.5 6.80 7.20
CAM 160115P00060000 P 01/15/16 60.0 8.10 8.50
CAM 160115P00062500 P 01/15/16 62.5 9.50 10.00
CAM 160115P00065000 P 01/15/16 65.0 11.00 11.50
CAM 160115P00067500 P 01/15/16 67.5 12.70 13.30
CAM 160115P00070000 P 01/15/16 70.0 14.40 15.00
CAM 160115P00072500 P 01/15/16 72.5 16.40 16.90
CAM 160115P00075000 P 01/15/16 75.0 18.40 18.90
CAM 160115P00077500 P 01/15/16 77.5 20.50 21.00
CAM 160115P00080000 P 01/15/16 80.0 22.60 23.20
CAM 160115P00082500 P 01/15/16 82.5 24.50 27.20
CAM 160115P00085000 P 01/15/16 85.0 26.80 28.70
CAM 160115P00090000 P 01/15/16 90.0 31.20 34.30
CAM 160115P00095000 P 01/15/16 95.0 35.10 38.90
CAM 160115P00100000 P 01/15/16 100.0 39.70 44.00
CAM 160115P00105000 P 01/15/16 105.0 44.60 48.90
CAM 160115P00110000 P 01/15/16 110.0 49.60 53.90
CAM 170120C00030000 C 01/20/17 30.0 28.20 31.90
CAM 170120C00032500 C 01/20/17 32.5 25.80 29.00
CAM 170120C00035000 C 01/20/17 35.0 23.90 26.60
CAM 170120C00037500 C 01/20/17 37.5 21.80 25.70
CAM 170120C00040000 C 01/20/17 40.0 20.20 22.90
CAM 170120C00042500 C 01/20/17 42.5 18.40 21.00
CAM 170120C00045000 C 01/20/17 45.0 16.70 19.40
CAM 170120C00047500 C 01/20/17 47.5 15.10 17.70
CAM 170120C00050000 C 01/20/17 50.0 13.50 16.20
CAM 170120C00052500 C 01/20/17 52.5 12.10 14.70
CAM 170120C00055000 C 01/20/17 55.0 10.90 13.30
CAM 170120C00057500 C 01/20/17 57.5 10.10 12.00
CAM 170120C00060000 C 01/20/17 60.0 8.90 10.80
CAM 170120C00062500 C 01/20/17 62.5 7.80 9.80
CAM 170120C00065000 C 01/20/17 65.0 6.90 8.80
CAM 170120C00067500 C 01/20/17 67.5 6.00 7.90
CAM 170120C00070000 C 01/20/17 70.0 5.20 7.10
CAM 170120C00075000 C 01/20/17 75.0 4.00 5.60
CAM 170120C00080000 C 01/20/17 80.0 2.90 4.50
CAM 170120C00085000 C 01/20/17 85.0 2.00 3.60
CAM 170120C00090000 C 01/20/17 90.0 1.10 3.10
CAM 170120P00030000 P 01/20/17 30.0 0.65 1.60
CAM 170120P00032500 P 01/20/17 32.5 0.95 1.95
CAM 170120P00035000 P 01/20/17 35.0 1.35 2.35
CAM 170120P00037500 P 01/20/17 37.5 2.05 2.70
CAM 170120P00040000 P 01/20/17 40.0 2.25 3.60
CAM 170120P00042500 P 01/20/17 42.5 2.80 4.30
CAM 170120P00045000 P 01/20/17 45.0 3.60 5.10
CAM 170120P00047500 P 01/20/17 47.5 4.40 5.90
CAM 170120P00050000 P 01/20/17 50.0 5.30 6.90
CAM 170120P00052500 P 01/20/17 52.5 6.30 8.00
CAM 170120P00055000 P 01/20/17 55.0 7.40 9.20
CAM 170120P00057500 P 01/20/17 57.5 8.60 10.40
CAM 170120P00060000 P 01/20/17 60.0 10.00 11.70
CAM 170120P00062500 P 01/20/17 62.5 11.40 13.20
CAM 170120P00065000 P 01/20/17 65.0 12.90 14.80
CAM 170120P00067500 P 01/20/17 67.5 14.40 16.50
CAM 170120P00070000 P 01/20/17 70.0 16.20 18.30
CAM 170120P00075000 P 01/20/17 75.0 19.80 21.90
CAM 170120P00080000 P 01/20/17 80.0 23.90 25.80
CAM 170120P00085000 P 01/20/17 85.0 28.10 29.90
CAM 170120P00090000 P 01/20/17 90.0 32.40 34.30

OPRA data is delayed 15 minutes.