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 (2014-08-15)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CFR 141122C00055000 C 11/22/14 55.0 22.70 27.30
CFR 141122C00060000 C 11/22/14 60.0 17.90 22.30
CFR 141122C00065000 C 11/22/14 65.0 12.70 17.30
CFR 141122C00070000 C 11/22/14 70.0 8.00 12.30
CFR 141122C00075000 C 11/22/14 75.0 2.70 7.50
CFR 141122C00080000 C 11/22/14 80.0 1.10 2.85
CFR 141122C00085000 C 11/22/14 85.0 0.00 0.45
CFR 141122C00090000 C 11/22/14 90.0 0.00 1.30
CFR 141122C00095000 C 11/22/14 95.0 0.00 1.35
CFR 141122C00100000 C 11/22/14 100.0 0.00 1.25
CFR 141122C00105000 C 11/22/14 105.0 0.00 1.25
CFR 141122P00055000 P 11/22/14 55.0 0.00 1.20
CFR 141122P00060000 P 11/22/14 60.0 0.00 1.20
CFR 141122P00065000 P 11/22/14 65.0 0.00 1.25
CFR 141122P00070000 P 11/22/14 70.0 0.00 0.45
CFR 141122P00075000 P 11/22/14 75.0 0.20 0.50
CFR 141122P00080000 P 11/22/14 80.0 0.00 2.75
CFR 141122P00085000 P 11/22/14 85.0 2.80 5.90
CFR 141122P00090000 P 11/22/14 90.0 7.70 11.90
CFR 141122P00095000 P 11/22/14 95.0 12.70 17.30
CFR 141122P00100000 P 11/22/14 100.0 18.80 22.10
CFR 141122P00105000 P 11/22/14 105.0 22.80 27.50
CFR 141220C00045000 C 12/20/14 45.0 32.80 37.40
CFR 141220C00050000 C 12/20/14 50.0 27.80 32.30
CFR 141220C00055000 C 12/20/14 55.0 22.70 27.50
CFR 141220C00060000 C 12/20/14 60.0 17.80 22.30
CFR 141220C00065000 C 12/20/14 65.0 12.80 17.40
CFR 141220C00070000 C 12/20/14 70.0 7.70 12.30
CFR 141220C00075000 C 12/20/14 75.0 3.00 7.50
CFR 141220C00080000 C 12/20/14 80.0 0.00 3.40
CFR 141220C00085000 C 12/20/14 85.0 0.00 1.70
CFR 141220C00090000 C 12/20/14 90.0 0.00 1.30
CFR 141220C00095000 C 12/20/14 95.0 0.00 1.25
CFR 141220P00045000 P 12/20/14 45.0 0.00 1.20
CFR 141220P00050000 P 12/20/14 50.0 0.00 1.25
CFR 141220P00055000 P 12/20/14 55.0 0.00 1.25
CFR 141220P00060000 P 12/20/14 60.0 0.00 1.30
CFR 141220P00065000 P 12/20/14 65.0 0.00 1.35
CFR 141220P00070000 P 12/20/14 70.0 0.00 1.45
CFR 141220P00075000 P 12/20/14 75.0 0.00 0.80
CFR 141220P00080000 P 12/20/14 80.0 0.00 4.20
CFR 141220P00085000 P 12/20/14 85.0 3.50 8.00
CFR 141220P00090000 P 12/20/14 90.0 8.20 13.00
CFR 141220P00095000 P 12/20/14 95.0 13.20 17.90
CFR 150117C00050000 C 01/17/15 50.0 27.80 32.50
CFR 150117C00055000 C 01/17/15 55.0 22.80 27.50
CFR 150117C00060000 C 01/17/15 60.0 17.80 22.10
CFR 150117C00065000 C 01/17/15 65.0 12.70 17.40
CFR 150117C00070000 C 01/17/15 70.0 9.30 10.90
CFR 150117C00075000 C 01/17/15 75.0 4.80 6.10
CFR 150117C00080000 C 01/17/15 80.0 1.85 2.25
CFR 150117C00085000 C 01/17/15 85.0 0.40 0.70
CFR 150117C00090000 C 01/17/15 90.0 0.00 0.50
CFR 150117C00095000 C 01/17/15 95.0 0.00 0.45
CFR 150117C00100000 C 01/17/15 100.0 0.00 0.45
CFR 150117P00050000 P 01/17/15 50.0 0.00 0.45
CFR 150117P00055000 P 01/17/15 55.0 0.00 0.50
CFR 150117P00060000 P 01/17/15 60.0 0.00 1.15
CFR 150117P00065000 P 01/17/15 65.0 0.00 1.25
CFR 150117P00070000 P 01/17/15 70.0 0.00 0.50
CFR 150117P00075000 P 01/17/15 75.0 0.70 1.05
CFR 150117P00080000 P 01/17/15 80.0 2.35 4.60
CFR 150117P00085000 P 01/17/15 85.0 4.10 8.50
CFR 150117P00090000 P 01/17/15 90.0 8.80 13.00
CFR 150117P00095000 P 01/17/15 95.0 13.30 17.70
CFR 150117P00100000 P 01/17/15 100.0 18.20 22.50
CFR 150417C00055000 C 04/17/15 55.0 22.80 27.40
CFR 150417C00060000 C 04/17/15 60.0 17.80 22.50
CFR 150417C00065000 C 04/17/15 65.0 12.80 17.40
CFR 150417C00070000 C 04/17/15 70.0 8.00 12.50
CFR 150417C00075000 C 04/17/15 75.0 4.00 7.70
CFR 150417C00080000 C 04/17/15 80.0 2.50 3.60
CFR 150417C00085000 C 04/17/15 85.0 0.75 1.85
CFR 150417C00090000 C 04/17/15 90.0 0.00 1.05
CFR 150417C00095000 C 04/17/15 95.0 0.00 0.75
CFR 150417C00100000 C 04/17/15 100.0 0.00 0.65
CFR 150417C00105000 C 04/17/15 105.0 0.00 0.65
CFR 150417P00055000 P 04/17/15 55.0 0.00 0.70
CFR 150417P00060000 P 04/17/15 60.0 0.00 2.50
CFR 150417P00065000 P 04/17/15 65.0 0.00 1.00
CFR 150417P00070000 P 04/17/15 70.0 0.05 1.45
CFR 150417P00075000 P 04/17/15 75.0 0.65 2.55
CFR 150417P00080000 P 04/17/15 80.0 1.75 4.70
CFR 150417P00085000 P 04/17/15 85.0 6.60 8.10
CFR 150417P00090000 P 04/17/15 90.0 10.20 13.70
CFR 150417P00095000 P 04/17/15 95.0 14.40 18.10
CFR 150417P00100000 P 04/17/15 100.0 18.90 23.10
CFR 150417P00105000 P 04/17/15 105.0 23.70 28.20

OPRA data is delayed 15 minutes.