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 (2014-07-25)Premium Content


As of Sep 12 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CECO 140920C00001000 C 09/20/14 1.0 4.20 4.40
CECO 140920C00002000 C 09/20/14 2.0 3.20 3.30
CECO 140920C00003000 C 09/20/14 3.0 2.20 2.30
CECO 140920C00004000 C 09/20/14 4.0 1.20 1.35
CECO 140920C00005000 C 09/20/14 5.0 0.30 0.40
CECO 140920C00006000 C 09/20/14 6.0 0.00 0.05
CECO 140920C00007000 C 09/20/14 7.0 0.00 0.05
CECO 140920C00008000 C 09/20/14 8.0 0.00 0.05
CECO 140920C00009000 C 09/20/14 9.0 0.00 0.05
CECO 140920C00010000 C 09/20/14 10.0 0.00 0.05
CECO 140920C00011000 C 09/20/14 11.0 0.00 0.05
CECO 140920P00001000 P 09/20/14 1.0 0.00 0.05
CECO 140920P00002000 P 09/20/14 2.0 0.00 0.05
CECO 140920P00003000 P 09/20/14 3.0 0.00 0.05
CECO 140920P00004000 P 09/20/14 4.0 0.00 0.05
CECO 140920P00005000 P 09/20/14 5.0 0.05 0.15
CECO 140920P00006000 P 09/20/14 6.0 0.70 0.80
CECO 140920P00007000 P 09/20/14 7.0 1.70 1.80
CECO 140920P00008000 P 09/20/14 8.0 2.65 2.80
CECO 140920P00009000 P 09/20/14 9.0 3.60 3.80
CECO 140920P00010000 P 09/20/14 10.0 4.60 4.80
CECO 140920P00011000 P 09/20/14 11.0 5.60 5.80
CECO 141018C00001000 C 10/18/14 1.0 4.20 4.40
CECO 141018C00002000 C 10/18/14 2.0 3.20 3.30
CECO 141018C00003000 C 10/18/14 3.0 2.20 2.35
CECO 141018C00004000 C 10/18/14 4.0 1.25 1.40
CECO 141018C00005000 C 10/18/14 5.0 0.50 0.60
CECO 141018C00006000 C 10/18/14 6.0 0.10 0.20
CECO 141018C00007000 C 10/18/14 7.0 0.00 0.05
CECO 141018C00008000 C 10/18/14 8.0 0.00 0.05
CECO 141018C00009000 C 10/18/14 9.0 0.00 0.05
CECO 141018C00010000 C 10/18/14 10.0 0.00 0.05
CECO 141018C00011000 C 10/18/14 11.0 0.00 0.05
CECO 141018C00012000 C 10/18/14 12.0 0.00 0.05
CECO 141018C00013000 C 10/18/14 13.0 0.00 0.05
CECO 141018C00014000 C 10/18/14 14.0 0.00 0.05
CECO 141018P00001000 P 10/18/14 1.0 0.00 0.05
CECO 141018P00002000 P 10/18/14 2.0 0.00 0.05
CECO 141018P00003000 P 10/18/14 3.0 0.00 0.05
CECO 141018P00004000 P 10/18/14 4.0 0.00 0.10
CECO 141018P00005000 P 10/18/14 5.0 0.25 0.35
CECO 141018P00006000 P 10/18/14 6.0 0.80 0.95
CECO 141018P00007000 P 10/18/14 7.0 1.70 1.85
CECO 141018P00008000 P 10/18/14 8.0 2.70 2.80
CECO 141018P00009000 P 10/18/14 9.0 3.70 3.80
CECO 141018P00010000 P 10/18/14 10.0 4.70 4.80
CECO 141018P00011000 P 10/18/14 11.0 5.70 5.80
CECO 141018P00012000 P 10/18/14 12.0 6.60 6.80
CECO 141018P00013000 P 10/18/14 13.0 7.60 7.80
CECO 141018P00014000 P 10/18/14 14.0 8.60 8.80
CECO 150117C00001000 C 01/17/15 1.0 4.20 4.40
CECO 150117C00002000 C 01/17/15 2.0 3.20 3.40
CECO 150117C00003000 C 01/17/15 3.0 2.25 2.45
CECO 150117C00004000 C 01/17/15 4.0 1.45 1.65
CECO 150117C00005000 C 01/17/15 5.0 0.85 1.00
CECO 150117C00006000 C 01/17/15 6.0 0.45 0.60
CECO 150117C00007000 C 01/17/15 7.0 0.25 0.35
CECO 150117C00008000 C 01/17/15 8.0 0.10 0.20
CECO 150117C00009000 C 01/17/15 9.0 0.05 0.15
CECO 150117C00010000 C 01/17/15 10.0 0.00 0.10
CECO 150117C00011000 C 01/17/15 11.0 0.00 0.05
CECO 150117P00001000 P 01/17/15 1.0 0.00 0.05
CECO 150117P00002000 P 01/17/15 2.0 0.00 0.05
CECO 150117P00003000 P 01/17/15 3.0 0.05 0.15
CECO 150117P00004000 P 01/17/15 4.0 0.25 0.35
CECO 150117P00005000 P 01/17/15 5.0 0.60 0.70
CECO 150117P00006000 P 01/17/15 6.0 1.20 1.30
CECO 150117P00007000 P 01/17/15 7.0 1.95 2.10
CECO 150117P00008000 P 01/17/15 8.0 2.80 3.00
CECO 150117P00009000 P 01/17/15 9.0 3.70 3.90
CECO 150117P00010000 P 01/17/15 10.0 4.70 4.90
CECO 150117P00011000 P 01/17/15 11.0 5.70 5.80
CECO 150417C00001000 C 04/17/15 1.0 4.20 4.40
CECO 150417C00002000 C 04/17/15 2.0 3.20 3.40
CECO 150417C00003000 C 04/17/15 3.0 2.35 2.55
CECO 150417C00004000 C 04/17/15 4.0 1.65 1.85
CECO 150417C00005000 C 04/17/15 5.0 1.10 1.25
CECO 150417C00006000 C 04/17/15 6.0 0.70 0.85
CECO 150417C00007000 C 04/17/15 7.0 0.45 0.60
CECO 150417C00008000 C 04/17/15 8.0 0.30 0.40
CECO 150417C00009000 C 04/17/15 9.0 0.15 0.30
CECO 150417C00010000 C 04/17/15 10.0 0.10 0.20
CECO 150417C00011000 C 04/17/15 11.0 0.05 0.15
CECO 150417P00001000 P 04/17/15 1.0 0.00 0.05
CECO 150417P00002000 P 04/17/15 2.0 0.00 0.10
CECO 150417P00003000 P 04/17/15 3.0 0.15 0.25
CECO 150417P00004000 P 04/17/15 4.0 0.45 0.55
CECO 150417P00005000 P 04/17/15 5.0 0.85 0.95
CECO 150417P00006000 P 04/17/15 6.0 1.45 1.60
CECO 150417P00007000 P 04/17/15 7.0 2.15 2.35
CECO 150417P00008000 P 04/17/15 8.0 3.00 3.20
CECO 150417P00009000 P 04/17/15 9.0 3.80 4.10
CECO 150417P00010000 P 04/17/15 10.0 4.80 5.00
CECO 150417P00011000 P 04/17/15 11.0 5.70 5.90

OPRA data is delayed 15 minutes.