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 (2015-01-09)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFFN 150417C00002500 C 04/17/15 2.5 7.70 12.40
CFFN 150417C00005000 C 04/17/15 5.0 5.20 10.00
CFFN 150417C00007500 C 04/17/15 7.5 2.70 7.50
CFFN 150417C00010000 C 04/17/15 10.0 0.10 5.00
CFFN 150417C00012500 C 04/17/15 12.5 0.00 2.00
CFFN 150417C00015000 C 04/17/15 15.0 0.00 5.00
CFFN 150417C00017500 C 04/17/15 17.5 0.00 5.00
CFFN 150417C00020000 C 04/17/15 20.0 0.00 5.00
CFFN 150417C00022500 C 04/17/15 22.5 0.00 5.00
CFFN 150417C00025000 C 04/17/15 25.0 0.00 5.00
CFFN 150417P00002500 P 04/17/15 2.5 0.00 5.00
CFFN 150417P00005000 P 04/17/15 5.0 0.00 5.00
CFFN 150417P00007500 P 04/17/15 7.5 0.00 5.00
CFFN 150417P00010000 P 04/17/15 10.0 0.00 0.20
CFFN 150417P00012500 P 04/17/15 12.5 0.00 5.00
CFFN 150417P00015000 P 04/17/15 15.0 0.00 5.00
CFFN 150417P00017500 P 04/17/15 17.5 2.50 7.40
CFFN 150417P00020000 P 04/17/15 20.0 5.10 10.00
CFFN 150417P00022500 P 04/17/15 22.5 7.60 12.50
CFFN 150417P00025000 P 04/17/15 25.0 10.10 14.90
CFFN 150515C00002240 C 05/15/15 2.2 10.10 10.60
CFFN 150515C00004740 C 05/15/15 4.7 5.50 10.30
CFFN 150515C00007240 C 05/15/15 7.2 3.00 7.80
CFFN 150515C00009740 C 05/15/15 9.7 0.50 5.20
CFFN 150515C00012240 C 05/15/15 12.2 0.00 0.75
CFFN 150515C00014740 C 05/15/15 14.7 0.00 0.10
CFFN 150515C00017240 C 05/15/15 17.2 0.00 0.10
CFFN 150515C00019740 C 05/15/15 19.7 0.00 0.10
CFFN 150515C00022240 C 05/15/15 22.2 0.00 0.10
CFFN 150515P00002240 P 05/15/15 2.2 0.00 0.10
CFFN 150515P00004740 P 05/15/15 4.7 0.00 0.10
CFFN 150515P00007240 P 05/15/15 7.2 0.00 0.10
CFFN 150515P00009740 P 05/15/15 9.7 0.00 4.50
CFFN 150515P00012240 P 05/15/15 12.2 0.00 5.00
CFFN 150515P00014740 P 05/15/15 14.7 0.00 4.90
CFFN 150515P00017240 P 05/15/15 17.2 2.50 7.20
CFFN 150515P00019740 P 05/15/15 19.7 5.00 9.70
CFFN 150515P00022240 P 05/15/15 22.2 7.50 12.20
CFFN 150821C00002500 C 08/21/15 2.5 7.60 12.40
CFFN 150821C00005000 C 08/21/15 5.0 5.10 10.00
CFFN 150821C00007500 C 08/21/15 7.5 2.60 7.50
CFFN 150821C00010000 C 08/21/15 10.0 0.10 5.00
CFFN 150821C00012500 C 08/21/15 12.5 0.00 5.00
CFFN 150821C00015000 C 08/21/15 15.0 0.00 5.00
CFFN 150821C00017500 C 08/21/15 17.5 0.00 5.00
CFFN 150821C00020000 C 08/21/15 20.0 0.00 5.00
CFFN 150821C00022500 C 08/21/15 22.5 0.00 5.00
CFFN 150821C00025000 C 08/21/15 25.0 0.00 0.35
CFFN 150821P00002500 P 08/21/15 2.5 0.00 0.35
CFFN 150821P00005000 P 08/21/15 5.0 0.00 2.65
CFFN 150821P00007500 P 08/21/15 7.5 0.00 2.65
CFFN 150821P00010000 P 08/21/15 10.0 0.00 1.25
CFFN 150821P00012500 P 08/21/15 12.5 0.00 5.00
CFFN 150821P00015000 P 08/21/15 15.0 0.20 5.00
CFFN 150821P00017500 P 08/21/15 17.5 3.80 7.30
CFFN 150821P00020000 P 08/21/15 20.0 5.20 10.00
CFFN 150821P00022500 P 08/21/15 22.5 7.70 12.50
CFFN 150821P00025000 P 08/21/15 25.0 12.00 13.00
CFFN 151120C00002500 C 11/20/15 2.5 7.60 12.40
CFFN 151120C00005000 C 11/20/15 5.0 5.10 10.00
CFFN 151120C00007500 C 11/20/15 7.5 2.60 7.50
CFFN 151120C00010000 C 11/20/15 10.0 0.10 5.00
CFFN 151120C00012500 C 11/20/15 12.5 0.00 4.50
CFFN 151120C00015000 C 11/20/15 15.0 0.00 5.00
CFFN 151120C00017500 C 11/20/15 17.5 0.00 5.00
CFFN 151120C00020000 C 11/20/15 20.0 0.00 5.00
CFFN 151120C00022500 C 11/20/15 22.5 0.00 5.00
CFFN 151120C00025000 C 11/20/15 25.0 0.00 0.35
CFFN 151120P00002500 P 11/20/15 2.5 0.00 0.35
CFFN 151120P00005000 P 11/20/15 5.0 0.00 2.65
CFFN 151120P00007500 P 11/20/15 7.5 0.00 5.00
CFFN 151120P00010000 P 11/20/15 10.0 0.00 1.35
CFFN 151120P00012500 P 11/20/15 12.5 0.40 0.90
CFFN 151120P00015000 P 11/20/15 15.0 0.10 5.00
CFFN 151120P00017500 P 11/20/15 17.5 2.70 7.50
CFFN 151120P00020000 P 11/20/15 20.0 5.20 10.00
CFFN 151120P00022500 P 11/20/15 22.5 7.70 12.50
CFFN 151120P00025000 P 11/20/15 25.0 10.20 15.00

OPRA data is delayed 15 minutes.