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
CASY 141122C00060000 C 11/22/14 60.0 18.90 23.30
CASY 141122C00062500 C 11/22/14 62.5 16.20 20.80
CASY 141122C00065000 C 11/22/14 65.0 14.00 18.20
CASY 141122C00067500 C 11/22/14 67.5 11.50 15.50
CASY 141122C00070000 C 11/22/14 70.0 9.00 12.90
CASY 141122C00072500 C 11/22/14 72.5 6.60 10.80
CASY 141122C00075000 C 11/22/14 75.0 4.30 7.10
CASY 141122C00077500 C 11/22/14 77.5 2.50 5.40
CASY 141122C00080000 C 11/22/14 80.0 1.25 3.20
CASY 141122C00082500 C 11/22/14 82.5 0.25 1.85
CASY 141122C00085000 C 11/22/14 85.0 0.00 1.00
CASY 141122C00087500 C 11/22/14 87.5 0.00 0.95
CASY 141122C00090000 C 11/22/14 90.0 0.00 0.90
CASY 141122C00095000 C 11/22/14 95.0 0.00 0.85
CASY 141122P00060000 P 11/22/14 60.0 0.00 0.50
CASY 141122P00062500 P 11/22/14 62.5 0.00 0.45
CASY 141122P00065000 P 11/22/14 65.0 0.00 0.50
CASY 141122P00067500 P 11/22/14 67.5 0.00 0.50
CASY 141122P00070000 P 11/22/14 70.0 0.00 0.50
CASY 141122P00072500 P 11/22/14 72.5 0.00 0.55
CASY 141122P00075000 P 11/22/14 75.0 0.00 1.40
CASY 141122P00077500 P 11/22/14 77.5 0.00 1.35
CASY 141122P00080000 P 11/22/14 80.0 0.00 3.70
CASY 141122P00082500 P 11/22/14 82.5 1.55 3.70
CASY 141122P00085000 P 11/22/14 85.0 3.40 6.10
CASY 141122P00087500 P 11/22/14 87.5 5.30 8.70
CASY 141122P00090000 P 11/22/14 90.0 7.50 11.10
CASY 141122P00095000 P 11/22/14 95.0 12.60 16.00
CASY 141220C00060000 C 12/20/14 60.0 19.10 22.40
CASY 141220C00065000 C 12/20/14 65.0 14.20 17.40
CASY 141220C00070000 C 12/20/14 70.0 9.40 12.80
CASY 141220C00072500 C 12/20/14 72.5 7.60 10.90
CASY 141220C00075000 C 12/20/14 75.0 4.80 8.10
CASY 141220C00077500 C 12/20/14 77.5 3.70 6.20
CASY 141220C00080000 C 12/20/14 80.0 2.30 4.50
CASY 141220C00082500 C 12/20/14 82.5 1.45 3.30
CASY 141220C00085000 C 12/20/14 85.0 0.95 2.15
CASY 141220C00090000 C 12/20/14 90.0 0.05 1.15
CASY 141220C00095000 C 12/20/14 95.0 0.00 0.60
CASY 141220P00060000 P 12/20/14 60.0 0.00 0.50
CASY 141220P00065000 P 12/20/14 65.0 0.00 0.55
CASY 141220P00070000 P 12/20/14 70.0 0.05 0.70
CASY 141220P00072500 P 12/20/14 72.5 0.00 1.50
CASY 141220P00075000 P 12/20/14 75.0 1.00 1.60
CASY 141220P00077500 P 12/20/14 77.5 0.70 2.60
CASY 141220P00080000 P 12/20/14 80.0 1.20 3.90
CASY 141220P00082500 P 12/20/14 82.5 2.20 5.60
CASY 141220P00085000 P 12/20/14 85.0 4.40 6.70
CASY 141220P00090000 P 12/20/14 90.0 8.00 11.50
CASY 141220P00095000 P 12/20/14 95.0 13.00 16.20
CASY 150220C00055000 C 02/20/15 55.0 24.20 27.50
CASY 150220C00060000 C 02/20/15 60.0 19.30 22.80
CASY 150220C00062500 C 02/20/15 62.5 16.80 20.70
CASY 150220C00065000 C 02/20/15 65.0 14.40 17.90
CASY 150220C00067500 C 02/20/15 67.5 12.10 15.40
CASY 150220C00070000 C 02/20/15 70.0 10.40 13.90
CASY 150220C00072500 C 02/20/15 72.5 7.70 11.80
CASY 150220C00075000 C 02/20/15 75.0 5.70 9.90
CASY 150220C00077500 C 02/20/15 77.5 5.40 6.60
CASY 150220C00080000 C 02/20/15 80.0 4.20 4.90
CASY 150220C00085000 C 02/20/15 85.0 1.70 2.85
CASY 150220C00090000 C 02/20/15 90.0 0.25 1.50
CASY 150220C00095000 C 02/20/15 95.0 0.05 1.05
CASY 150220P00055000 P 02/20/15 55.0 0.00 0.70
CASY 150220P00060000 P 02/20/15 60.0 0.00 0.75
CASY 150220P00062500 P 02/20/15 62.5 0.00 0.85
CASY 150220P00065000 P 02/20/15 65.0 0.05 2.60
CASY 150220P00067500 P 02/20/15 67.5 0.10 2.85
CASY 150220P00070000 P 02/20/15 70.0 0.45 1.45
CASY 150220P00072500 P 02/20/15 72.5 0.55 1.95
CASY 150220P00075000 P 02/20/15 75.0 0.85 2.10
CASY 150220P00077500 P 02/20/15 77.5 2.15 2.55
CASY 150220P00080000 P 02/20/15 80.0 3.30 4.10
CASY 150220P00085000 P 02/20/15 85.0 6.00 6.80
CASY 150220P00090000 P 02/20/15 90.0 8.60 12.00
CASY 150220P00095000 P 02/20/15 95.0 12.80 16.50
CASY 150515C00055000 C 05/15/15 55.0 24.30 27.50
CASY 150515C00060000 C 05/15/15 60.0 19.50 22.70
CASY 150515C00062500 C 05/15/15 62.5 17.20 20.60
CASY 150515C00065000 C 05/15/15 65.0 15.00 18.10
CASY 150515C00067500 C 05/15/15 67.5 13.00 16.00
CASY 150515C00070000 C 05/15/15 70.0 10.70 14.10
CASY 150515C00072500 C 05/15/15 72.5 8.70 12.80
CASY 150515C00075000 C 05/15/15 75.0 7.30 10.80
CASY 150515C00077500 C 05/15/15 77.5 6.10 8.60
CASY 150515C00080000 C 05/15/15 80.0 3.90 7.50
CASY 150515C00085000 C 05/15/15 85.0 2.25 4.00
CASY 150515P00055000 P 05/15/15 55.0 0.00 2.55
CASY 150515P00060000 P 05/15/15 60.0 0.00 2.85
CASY 150515P00062500 P 05/15/15 62.5 0.00 3.10
CASY 150515P00065000 P 05/15/15 65.0 0.30 1.65
CASY 150515P00067500 P 05/15/15 67.5 0.35 2.05
CASY 150515P00070000 P 05/15/15 70.0 0.80 3.80
CASY 150515P00072500 P 05/15/15 72.5 1.10 3.30
CASY 150515P00075000 P 05/15/15 75.0 1.85 4.60
CASY 150515P00077500 P 05/15/15 77.5 2.75 5.60
CASY 150515P00080000 P 05/15/15 80.0 3.60 6.70
CASY 150515P00085000 P 05/15/15 85.0 6.20 9.70

OPRA data is delayed 15 minutes.