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 Dec 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CASY 150117C00070000 C 01/17/15 70.0 17.20 21.10
CASY 150117C00075000 C 01/17/15 75.0 12.20 16.10
CASY 150117C00077500 C 01/17/15 77.5 9.70 13.60
CASY 150117C00080000 C 01/17/15 80.0 7.20 11.20
CASY 150117C00082500 C 01/17/15 82.5 4.80 8.80
CASY 150117C00085000 C 01/17/15 85.0 2.80 6.60
CASY 150117C00087500 C 01/17/15 87.5 0.80 4.70
CASY 150117C00090000 C 01/17/15 90.0 0.00 3.50
CASY 150117C00092500 C 01/17/15 92.5 0.00 1.50
CASY 150117C00095000 C 01/17/15 95.0 0.00 2.40
CASY 150117C00100000 C 01/17/15 100.0 0.00 2.25
CASY 150117C00105000 C 01/17/15 105.0 0.00 2.20
CASY 150117P00070000 P 01/17/15 70.0 0.00 2.20
CASY 150117P00075000 P 01/17/15 75.0 0.00 2.25
CASY 150117P00077500 P 01/17/15 77.5 0.00 2.25
CASY 150117P00080000 P 01/17/15 80.0 0.00 2.25
CASY 150117P00082500 P 01/17/15 82.5 0.00 2.35
CASY 150117P00085000 P 01/17/15 85.0 0.00 2.55
CASY 150117P00087500 P 01/17/15 87.5 0.00 3.20
CASY 150117P00090000 P 01/17/15 90.0 0.10 4.30
CASY 150117P00092500 P 01/17/15 92.5 1.85 6.00
CASY 150117P00095000 P 01/17/15 95.0 4.10 8.10
CASY 150117P00100000 P 01/17/15 100.0 8.90 12.90
CASY 150117P00105000 P 01/17/15 105.0 13.90 17.80
CASY 150220C00055000 C 02/20/15 55.0 32.20 36.10
CASY 150220C00060000 C 02/20/15 60.0 26.80 31.20
CASY 150220C00062500 C 02/20/15 62.5 24.30 28.70
CASY 150220C00065000 C 02/20/15 65.0 22.20 26.10
CASY 150220C00067500 C 02/20/15 67.5 19.70 23.60
CASY 150220C00070000 C 02/20/15 70.0 17.20 21.10
CASY 150220C00072500 C 02/20/15 72.5 14.70 18.70
CASY 150220C00075000 C 02/20/15 75.0 12.20 16.20
CASY 150220C00077500 C 02/20/15 77.5 9.80 13.80
CASY 150220C00080000 C 02/20/15 80.0 7.80 11.50
CASY 150220C00085000 C 02/20/15 85.0 3.50 7.40
CASY 150220C00090000 C 02/20/15 90.0 0.30 4.50
CASY 150220C00095000 C 02/20/15 95.0 0.00 3.00
CASY 150220P00055000 P 02/20/15 55.0 0.00 1.25
CASY 150220P00060000 P 02/20/15 60.0 0.00 2.25
CASY 150220P00062500 P 02/20/15 62.5 0.00 2.25
CASY 150220P00065000 P 02/20/15 65.0 0.00 2.25
CASY 150220P00067500 P 02/20/15 67.5 0.00 2.25
CASY 150220P00070000 P 02/20/15 70.0 0.00 2.25
CASY 150220P00072500 P 02/20/15 72.5 0.00 2.25
CASY 150220P00075000 P 02/20/15 75.0 0.00 2.30
CASY 150220P00077500 P 02/20/15 77.5 0.00 2.40
CASY 150220P00080000 P 02/20/15 80.0 0.00 2.60
CASY 150220P00085000 P 02/20/15 85.0 0.00 3.00
CASY 150220P00090000 P 02/20/15 90.0 1.25 5.50
CASY 150220P00095000 P 02/20/15 95.0 4.80 8.90
CASY 150515C00055000 C 05/15/15 55.0 32.20 36.10
CASY 150515C00060000 C 05/15/15 60.0 27.00 31.20
CASY 150515C00062500 C 05/15/15 62.5 24.70 28.70
CASY 150515C00065000 C 05/15/15 65.0 22.30 26.20
CASY 150515C00067500 C 05/15/15 67.5 20.00 23.80
CASY 150515C00070000 C 05/15/15 70.0 17.50 21.40
CASY 150515C00072500 C 05/15/15 72.5 15.60 19.00
CASY 150515C00075000 C 05/15/15 75.0 13.30 16.80
CASY 150515C00077500 C 05/15/15 77.5 11.20 14.50
CASY 150515C00080000 C 05/15/15 80.0 9.20 12.40
CASY 150515C00082500 C 05/15/15 82.5 7.30 10.50
CASY 150515C00085000 C 05/15/15 85.0 5.50 8.80
CASY 150515C00087500 C 05/15/15 87.5 4.00 7.40
CASY 150515C00090000 C 05/15/15 90.0 4.30 6.00
CASY 150515C00092500 C 05/15/15 92.5 1.50 5.10
CASY 150515C00095000 C 05/15/15 95.0 0.50 4.10
CASY 150515C00100000 C 05/15/15 100.0 0.00 3.10
CASY 150515P00055000 P 05/15/15 55.0 0.00 2.25
CASY 150515P00060000 P 05/15/15 60.0 0.00 2.30
CASY 150515P00062500 P 05/15/15 62.5 0.00 1.30
CASY 150515P00065000 P 05/15/15 65.0 0.00 2.40
CASY 150515P00067500 P 05/15/15 67.5 0.00 2.50
CASY 150515P00070000 P 05/15/15 70.0 0.00 2.60
CASY 150515P00072500 P 05/15/15 72.5 0.00 2.50
CASY 150515P00075000 P 05/15/15 75.0 0.00 3.00
CASY 150515P00077500 P 05/15/15 77.5 0.00 3.30
CASY 150515P00080000 P 05/15/15 80.0 0.00 3.70
CASY 150515P00082500 P 05/15/15 82.5 0.20 4.20
CASY 150515P00085000 P 05/15/15 85.0 1.00 5.10
CASY 150515P00087500 P 05/15/15 87.5 2.00 6.10
CASY 150515P00090000 P 05/15/15 90.0 3.20 7.20
CASY 150515P00092500 P 05/15/15 92.5 4.80 8.70
CASY 150515P00095000 P 05/15/15 95.0 6.20 10.20
CASY 150515P00100000 P 05/15/15 100.0 10.10 14.10
CASY 150821C00070000 C 08/21/15 70.0 18.10 22.70
CASY 150821C00075000 C 08/21/15 75.0 14.00 18.50
CASY 150821C00080000 C 08/21/15 80.0 10.10 14.70
CASY 150821C00082500 C 08/21/15 82.5 8.50 13.00
CASY 150821C00085000 C 08/21/15 85.0 7.00 11.50
CASY 150821C00087500 C 08/21/15 87.5 5.50 10.00
CASY 150821C00090000 C 08/21/15 90.0 4.10 8.70
CASY 150821C00092500 C 08/21/15 92.5 3.00 7.60
CASY 150821C00095000 C 08/21/15 95.0 2.00 6.70
CASY 150821C00097500 C 08/21/15 97.5 1.10 5.90
CASY 150821C00100000 C 08/21/15 100.0 0.50 5.20
CASY 150821C00105000 C 08/21/15 105.0 0.00 5.00
CASY 150821C00110000 C 08/21/15 110.0 0.00 4.90
CASY 150821P00070000 P 08/21/15 70.0 0.00 5.00
CASY 150821P00075000 P 08/21/15 75.0 0.00 5.00
CASY 150821P00080000 P 08/21/15 80.0 1.00 5.80
CASY 150821P00082500 P 08/21/15 82.5 2.00 6.60
CASY 150821P00085000 P 08/21/15 85.0 2.80 7.50
CASY 150821P00087500 P 08/21/15 87.5 4.00 8.60
CASY 150821P00090000 P 08/21/15 90.0 5.10 9.80
CASY 150821P00092500 P 08/21/15 92.5 6.50 11.10
CASY 150821P00095000 P 08/21/15 95.0 8.00 12.60
CASY 150821P00097500 P 08/21/15 97.5 9.70 14.30
CASY 150821P00100000 P 08/21/15 100.0 11.50 15.80
CASY 150821P00105000 P 08/21/15 105.0 15.50 20.00
CASY 150821P00110000 P 08/21/15 110.0 19.80 24.40

OPRA data is delayed 15 minutes.