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 (2015-03-13)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CI 150417C00047500 C 04/17/15 47.5 81.75 83.15
CI 150417C00050000 C 04/17/15 50.0 79.25 80.65
CI 150417C00055000 C 04/17/15 55.0 74.20 75.40
CI 150417C00060000 C 04/17/15 60.0 69.15 70.50
CI 150417C00065000 C 04/17/15 65.0 64.30 65.55
CI 150417C00070000 C 04/17/15 70.0 59.05 60.60
CI 150417C00075000 C 04/17/15 75.0 54.05 55.55
CI 150417C00080000 C 04/17/15 80.0 49.25 50.90
CI 150417C00082500 C 04/17/15 82.5 46.80 48.40
CI 150417C00085000 C 04/17/15 85.0 44.25 45.60
CI 150417C00087500 C 04/17/15 87.5 41.90 43.15
CI 150417C00090000 C 04/17/15 90.0 39.15 41.00
CI 150417C00092500 C 04/17/15 92.5 36.90 38.20
CI 150417C00095000 C 04/17/15 95.0 34.35 35.70
CI 150417C00097500 C 04/17/15 97.5 31.90 32.90
CI 150417C00100000 C 04/17/15 100.0 29.45 30.90
CI 150417C00105000 C 04/17/15 105.0 24.50 26.15
CI 150417C00110000 C 04/17/15 110.0 19.55 21.20
CI 150417C00115000 C 04/17/15 115.0 14.20 16.35
CI 150417C00120000 C 04/17/15 120.0 9.85 11.25
CI 150417C00125000 C 04/17/15 125.0 5.65 6.25
CI 150417C00130000 C 04/17/15 130.0 2.45 2.56
CI 150417C00135000 C 04/17/15 135.0 0.74 0.85
CI 150417C00140000 C 04/17/15 140.0 0.20 0.40
CI 150417C00145000 C 04/17/15 145.0 0.16 0.43
CI 150417P00047500 P 04/17/15 47.5 0.00 0.04
CI 150417P00050000 P 04/17/15 50.0 0.00 0.04
CI 150417P00055000 P 04/17/15 55.0 0.00 0.04
CI 150417P00060000 P 04/17/15 60.0 0.00 0.04
CI 150417P00065000 P 04/17/15 65.0 0.00 0.04
CI 150417P00070000 P 04/17/15 70.0 0.00 0.04
CI 150417P00075000 P 04/17/15 75.0 0.00 0.04
CI 150417P00080000 P 04/17/15 80.0 0.00 0.01
CI 150417P00082500 P 04/17/15 82.5 0.00 0.02
CI 150417P00085000 P 04/17/15 85.0 0.00 0.02
CI 150417P00087500 P 04/17/15 87.5 0.00 0.03
CI 150417P00090000 P 04/17/15 90.0 0.00 0.07
CI 150417P00092500 P 04/17/15 92.5 0.00 0.10
CI 150417P00095000 P 04/17/15 95.0 0.00 0.15
CI 150417P00097500 P 04/17/15 97.5 0.01 0.13
CI 150417P00100000 P 04/17/15 100.0 0.01 0.22
CI 150417P00105000 P 04/17/15 105.0 0.02 0.24
CI 150417P00110000 P 04/17/15 110.0 0.02 0.35
CI 150417P00115000 P 04/17/15 115.0 0.16 0.34
CI 150417P00120000 P 04/17/15 120.0 0.31 0.45
CI 150417P00125000 P 04/17/15 125.0 0.83 0.96
CI 150417P00130000 P 04/17/15 130.0 2.41 2.53
CI 150417P00135000 P 04/17/15 135.0 5.20 5.95
CI 150417P00140000 P 04/17/15 140.0 9.40 10.80
CI 150417P00145000 P 04/17/15 145.0 14.40 15.80
CI 150515C00065000 C 05/15/15 65.0 64.05 66.05
CI 150515C00070000 C 05/15/15 70.0 59.55 60.65
CI 150515C00075000 C 05/15/15 75.0 54.45 55.55
CI 150515C00080000 C 05/15/15 80.0 49.40 50.90
CI 150515C00085000 C 05/15/15 85.0 44.05 46.05
CI 150515C00090000 C 05/15/15 90.0 38.95 40.60
CI 150515C00095000 C 05/15/15 95.0 34.15 35.60
CI 150515C00100000 C 05/15/15 100.0 30.10 30.45
CI 150515C00105000 C 05/15/15 105.0 25.05 26.90
CI 150515C00110000 C 05/15/15 110.0 20.30 21.95
CI 150515C00115000 C 05/15/15 115.0 15.35 17.00
CI 150515C00120000 C 05/15/15 120.0 11.30 12.40
CI 150515C00125000 C 05/15/15 125.0 7.45 7.85
CI 150515C00130000 C 05/15/15 130.0 4.35 4.60
CI 150515C00135000 C 05/15/15 135.0 2.31 2.48
CI 150515C00140000 C 05/15/15 140.0 1.11 1.29
CI 150515C00145000 C 05/15/15 145.0 0.56 0.68
CI 150515C00150000 C 05/15/15 150.0 0.31 0.57
CI 150515C00155000 C 05/15/15 155.0 0.14 0.50
CI 150515C00160000 C 05/15/15 160.0 0.10 0.46
CI 150515C00165000 C 05/15/15 165.0 0.06 0.39
CI 150515C00170000 C 05/15/15 170.0 0.05 0.39
CI 150515C00175000 C 05/15/15 175.0 0.05 0.33
CI 150515C00180000 C 05/15/15 180.0 0.03 0.34
CI 150515C00185000 C 05/15/15 185.0 0.03 0.37
CI 150515C00190000 C 05/15/15 190.0 0.02 0.32
CI 150515P00065000 P 05/15/15 65.0 0.00 0.04
CI 150515P00070000 P 05/15/15 70.0 0.00 0.05
CI 150515P00075000 P 05/15/15 75.0 0.00 0.09
CI 150515P00080000 P 05/15/15 80.0 0.01 0.20
CI 150515P00085000 P 05/15/15 85.0 0.03 0.23
CI 150515P00090000 P 05/15/15 90.0 0.05 0.48
CI 150515P00095000 P 05/15/15 95.0 0.07 0.41
CI 150515P00100000 P 05/15/15 100.0 0.12 0.50
CI 150515P00105000 P 05/15/15 105.0 0.19 0.53
CI 150515P00110000 P 05/15/15 110.0 0.37 0.55
CI 150515P00115000 P 05/15/15 115.0 0.71 0.88
CI 150515P00120000 P 05/15/15 120.0 1.35 1.47
CI 150515P00125000 P 05/15/15 125.0 2.43 2.59
CI 150515P00130000 P 05/15/15 130.0 4.30 4.55
CI 150515P00135000 P 05/15/15 135.0 6.90 7.50
CI 150515P00140000 P 05/15/15 140.0 10.15 11.55
CI 150515P00145000 P 05/15/15 145.0 14.45 16.20
CI 150515P00150000 P 05/15/15 150.0 19.35 20.90
CI 150515P00155000 P 05/15/15 155.0 24.30 25.90
CI 150515P00160000 P 05/15/15 160.0 29.25 31.20
CI 150515P00165000 P 05/15/15 165.0 34.25 36.20
CI 150515P00170000 P 05/15/15 170.0 39.25 41.15
CI 150515P00175000 P 05/15/15 175.0 44.25 46.05
CI 150515P00180000 P 05/15/15 180.0 49.30 50.75
CI 150515P00185000 P 05/15/15 185.0 54.35 55.75
CI 150515P00190000 P 05/15/15 190.0 59.40 60.75
CI 150717C00070000 C 07/17/15 70.0 59.45 60.95
CI 150717C00075000 C 07/17/15 75.0 54.50 56.20
CI 150717C00080000 C 07/17/15 80.0 49.30 51.50
CI 150717C00085000 C 07/17/15 85.0 44.25 46.75
CI 150717C00090000 C 07/17/15 90.0 39.55 41.90
CI 150717C00092500 C 07/17/15 92.5 36.85 39.45
CI 150717C00095000 C 07/17/15 95.0 33.90 37.15
CI 150717C00097500 C 07/17/15 97.5 32.55 34.65
CI 150717C00100000 C 07/17/15 100.0 30.30 32.25
CI 150717C00105000 C 07/17/15 105.0 25.05 27.45
CI 150717C00110000 C 07/17/15 110.0 20.75 22.50
CI 150717C00115000 C 07/17/15 115.0 16.45 18.05
CI 150717C00120000 C 07/17/15 120.0 12.65 13.95
CI 150717C00125000 C 07/17/15 125.0 9.15 9.65
CI 150717C00130000 C 07/17/15 130.0 6.35 6.80
CI 150717C00135000 C 07/17/15 135.0 3.95 4.50
CI 150717C00140000 C 07/17/15 140.0 2.47 3.05
CI 150717C00145000 C 07/17/15 145.0 1.50 1.71
CI 150717C00150000 C 07/17/15 150.0 0.83 1.20
CI 150717P00070000 P 07/17/15 70.0 0.04 0.36
CI 150717P00075000 P 07/17/15 75.0 0.02 0.49
CI 150717P00080000 P 07/17/15 80.0 0.06 0.47
CI 150717P00085000 P 07/17/15 85.0 0.09 0.50
CI 150717P00090000 P 07/17/15 90.0 0.20 0.47
CI 150717P00092500 P 07/17/15 92.5 0.20 0.52
CI 150717P00095000 P 07/17/15 95.0 0.39 0.61
CI 150717P00097500 P 07/17/15 97.5 0.36 0.67
CI 150717P00100000 P 07/17/15 100.0 0.40 0.75
CI 150717P00105000 P 07/17/15 105.0 0.62 0.95
CI 150717P00110000 P 07/17/15 110.0 0.95 1.30
CI 150717P00115000 P 07/17/15 115.0 1.57 1.90
CI 150717P00120000 P 07/17/15 120.0 2.49 2.76
CI 150717P00125000 P 07/17/15 125.0 3.85 4.25
CI 150717P00130000 P 07/17/15 130.0 5.95 6.35
CI 150717P00135000 P 07/17/15 135.0 8.65 9.45
CI 150717P00140000 P 07/17/15 140.0 12.05 13.00
CI 150717P00145000 P 07/17/15 145.0 15.30 17.00
CI 150717P00150000 P 07/17/15 150.0 19.65 21.45
CI 151016C00075000 C 10/16/15 75.0 53.95 56.80
CI 151016C00080000 C 10/16/15 80.0 49.50 52.15
CI 151016C00085000 C 10/16/15 85.0 45.00 47.30
CI 151016C00090000 C 10/16/15 90.0 40.20 42.60
CI 151016C00095000 C 10/16/15 95.0 35.45 38.00
CI 151016C00100000 C 10/16/15 100.0 30.75 33.40
CI 151016C00105000 C 10/16/15 105.0 26.20 28.70
CI 151016C00110000 C 10/16/15 110.0 21.95 23.85
CI 151016C00115000 C 10/16/15 115.0 18.00 19.75
CI 151016C00120000 C 10/16/15 120.0 14.35 16.00
CI 151016C00125000 C 10/16/15 125.0 11.10 12.40
CI 151016C00130000 C 10/16/15 130.0 8.50 9.45
CI 151016C00135000 C 10/16/15 135.0 6.25 7.15
CI 151016C00140000 C 10/16/15 140.0 4.50 5.25
CI 151016C00145000 C 10/16/15 145.0 3.15 3.80
CI 151016C00150000 C 10/16/15 150.0 2.08 2.78
CI 151016C00155000 C 10/16/15 155.0 1.45 1.83
CI 151016C00160000 C 10/16/15 160.0 0.92 1.34
CI 151016C00165000 C 10/16/15 165.0 0.55 0.95
CI 151016P00075000 P 10/16/15 75.0 0.14 0.50
CI 151016P00080000 P 10/16/15 80.0 0.24 0.58
CI 151016P00085000 P 10/16/15 85.0 0.41 0.69
CI 151016P00090000 P 10/16/15 90.0 0.51 0.90
CI 151016P00095000 P 10/16/15 95.0 0.76 1.12
CI 151016P00100000 P 10/16/15 100.0 1.07 1.45
CI 151016P00105000 P 10/16/15 105.0 1.53 1.91
CI 151016P00110000 P 10/16/15 110.0 2.14 2.65
CI 151016P00115000 P 10/16/15 115.0 2.99 3.55
CI 151016P00120000 P 10/16/15 120.0 4.20 4.80
CI 151016P00125000 P 10/16/15 125.0 5.75 6.55
CI 151016P00130000 P 10/16/15 130.0 7.85 8.75
CI 151016P00135000 P 10/16/15 135.0 10.45 11.60
CI 151016P00140000 P 10/16/15 140.0 13.70 14.80
CI 151016P00145000 P 10/16/15 145.0 16.85 18.65
CI 151016P00150000 P 10/16/15 150.0 20.70 22.70
CI 151016P00155000 P 10/16/15 155.0 24.95 27.00
CI 151016P00160000 P 10/16/15 160.0 29.45 31.45
CI 151016P00165000 P 10/16/15 165.0 34.30 36.15
CI 160115C00040000 C 01/15/16 40.0 89.35 90.50
CI 160115C00045000 C 01/15/16 45.0 84.20 85.75
CI 160115C00047500 C 01/15/16 47.5 81.60 83.30
CI 160115C00050000 C 01/15/16 50.0 79.15 80.90
CI 160115C00055000 C 01/15/16 55.0 74.05 76.20
CI 160115C00060000 C 01/15/16 60.0 69.05 71.55
CI 160115C00065000 C 01/15/16 65.0 63.90 66.80
CI 160115C00067500 C 01/15/16 67.5 61.40 64.40
CI 160115C00070000 C 01/15/16 70.0 58.90 62.00
CI 160115C00072500 C 01/15/16 72.5 56.60 59.80
CI 160115C00075000 C 01/15/16 75.0 54.10 57.35
CI 160115C00077500 C 01/15/16 77.5 51.50 54.95
CI 160115C00080000 C 01/15/16 80.0 49.35 52.65
CI 160115C00082500 C 01/15/16 82.5 46.90 50.35
CI 160115C00085000 C 01/15/16 85.0 45.30 48.00
CI 160115C00087500 C 01/15/16 87.5 42.90 45.60
CI 160115C00090000 C 01/15/16 90.0 40.40 43.25
CI 160115C00092500 C 01/15/16 92.5 38.30 40.95
CI 160115C00095000 C 01/15/16 95.0 35.30 38.65
CI 160115C00097500 C 01/15/16 97.5 33.70 36.45
CI 160115C00100000 C 01/15/16 100.0 31.75 34.10
CI 160115C00105000 C 01/15/16 105.0 27.05 29.90
CI 160115C00110000 C 01/15/16 110.0 23.05 25.85
CI 160115C00115000 C 01/15/16 115.0 19.20 20.50
CI 160115C00120000 C 01/15/16 120.0 16.00 18.30
CI 160115C00125000 C 01/15/16 125.0 12.85 14.95
CI 160115C00130000 C 01/15/16 130.0 10.20 11.75
CI 160115C00135000 C 01/15/16 135.0 7.85 9.35
CI 160115C00140000 C 01/15/16 140.0 5.85 6.65
CI 160115C00145000 C 01/15/16 145.0 4.35 5.00
CI 160115C00150000 C 01/15/16 150.0 2.99 4.25
CI 160115C00155000 C 01/15/16 155.0 2.25 3.00
CI 160115C00160000 C 01/15/16 160.0 1.52 2.27
CI 160115C00165000 C 01/15/16 165.0 0.98 1.73
CI 160115C00170000 C 01/15/16 170.0 0.70 1.34
CI 160115P00040000 P 01/15/16 40.0 0.00 0.05
CI 160115P00045000 P 01/15/16 45.0 0.00 0.22
CI 160115P00047500 P 01/15/16 47.5 0.00 0.26
CI 160115P00050000 P 01/15/16 50.0 0.00 0.33
CI 160115P00055000 P 01/15/16 55.0 0.00 0.51
CI 160115P00060000 P 01/15/16 60.0 0.03 0.72
CI 160115P00065000 P 01/15/16 65.0 0.20 0.91
CI 160115P00067500 P 01/15/16 67.5 0.30 1.00
CI 160115P00070000 P 01/15/16 70.0 0.14 1.00
CI 160115P00072500 P 01/15/16 72.5 0.19 1.00
CI 160115P00075000 P 01/15/16 75.0 0.24 1.00
CI 160115P00077500 P 01/15/16 77.5 0.31 1.03
CI 160115P00080000 P 01/15/16 80.0 0.35 1.08
CI 160115P00082500 P 01/15/16 82.5 0.44 1.24
CI 160115P00085000 P 01/15/16 85.0 0.53 1.30
CI 160115P00087500 P 01/15/16 87.5 0.62 1.43
CI 160115P00090000 P 01/15/16 90.0 0.75 1.56
CI 160115P00092500 P 01/15/16 92.5 0.91 1.73
CI 160115P00095000 P 01/15/16 95.0 1.11 1.85
CI 160115P00097500 P 01/15/16 97.5 1.33 2.17
CI 160115P00100000 P 01/15/16 100.0 1.58 2.41
CI 160115P00105000 P 01/15/16 105.0 2.30 2.99
CI 160115P00110000 P 01/15/16 110.0 2.96 4.05
CI 160115P00115000 P 01/15/16 115.0 3.95 5.20
CI 160115P00120000 P 01/15/16 120.0 5.35 6.40
CI 160115P00125000 P 01/15/16 125.0 7.10 8.30
CI 160115P00130000 P 01/15/16 130.0 9.30 10.75
CI 160115P00135000 P 01/15/16 135.0 11.95 13.50
CI 160115P00140000 P 01/15/16 140.0 15.05 16.60
CI 160115P00145000 P 01/15/16 145.0 18.10 20.00
CI 160115P00150000 P 01/15/16 150.0 21.80 24.05
CI 160115P00155000 P 01/15/16 155.0 25.80 28.40
CI 160115P00160000 P 01/15/16 160.0 30.10 32.15
CI 160115P00165000 P 01/15/16 165.0 34.60 37.10
CI 160115P00170000 P 01/15/16 170.0 39.25 41.70
CI 170120C00047500 C 01/20/17 47.5 81.10 85.05
CI 170120C00050000 C 01/20/17 50.0 78.50 82.80
CI 170120C00055000 C 01/20/17 55.0 74.05 78.00
CI 170120C00060000 C 01/20/17 60.0 69.00 73.20
CI 170120C00065000 C 01/20/17 65.0 64.00 68.35
CI 170120C00070000 C 01/20/17 70.0 59.50 63.45
CI 170120C00075000 C 01/20/17 75.0 55.35 59.15
CI 170120C00080000 C 01/20/17 80.0 50.80 54.65
CI 170120C00082500 C 01/20/17 82.5 48.60 52.40
CI 170120C00085000 C 01/20/17 85.0 46.40 50.20
CI 170120C00087500 C 01/20/17 87.5 43.80 47.70
CI 170120C00090000 C 01/20/17 90.0 41.30 45.65
CI 170120C00092500 C 01/20/17 92.5 39.30 43.65
CI 170120C00095000 C 01/20/17 95.0 37.30 41.65
CI 170120C00097500 C 01/20/17 97.5 36.90 39.85
CI 170120C00100000 C 01/20/17 100.0 33.70 37.85
CI 170120C00105000 C 01/20/17 105.0 29.75 34.05
CI 170120C00110000 C 01/20/17 110.0 26.05 30.45
CI 170120C00115000 C 01/20/17 115.0 24.15 27.15
CI 170120C00120000 C 01/20/17 120.0 19.75 24.15
CI 170120C00125000 C 01/20/17 125.0 16.90 21.35
CI 170120C00130000 C 01/20/17 130.0 15.70 18.65
CI 170120C00135000 C 01/20/17 135.0 13.45 16.90
CI 170120C00140000 C 01/20/17 140.0 11.30 13.15
CI 170120C00145000 C 01/20/17 145.0 9.65 13.00
CI 170120C00150000 C 01/20/17 150.0 8.00 9.60
CI 170120C00155000 C 01/20/17 155.0 6.55 8.45
CI 170120C00160000 C 01/20/17 160.0 5.30 7.30
CI 170120C00165000 C 01/20/17 165.0 4.45 6.05
CI 170120C00170000 C 01/20/17 170.0 3.60 5.15
CI 170120C00175000 C 01/20/17 175.0 2.85 4.30
CI 170120C00180000 C 01/20/17 180.0 2.20 3.70
CI 170120C00185000 C 01/20/17 185.0 1.99 2.87
CI 170120C00190000 C 01/20/17 190.0 1.56 2.43
CI 170120P00047500 P 01/20/17 47.5 0.00 0.76
CI 170120P00050000 P 01/20/17 50.0 0.00 0.87
CI 170120P00055000 P 01/20/17 55.0 0.15 1.00
CI 170120P00060000 P 01/20/17 60.0 0.35 1.05
CI 170120P00065000 P 01/20/17 65.0 0.50 1.25
CI 170120P00070000 P 01/20/17 70.0 0.85 1.55
CI 170120P00075000 P 01/20/17 75.0 1.30 1.90
CI 170120P00080000 P 01/20/17 80.0 1.34 2.29
CI 170120P00082500 P 01/20/17 82.5 1.59 2.51
CI 170120P00085000 P 01/20/17 85.0 1.86 3.15
CI 170120P00087500 P 01/20/17 87.5 2.25 3.20
CI 170120P00090000 P 01/20/17 90.0 2.55 3.60
CI 170120P00092500 P 01/20/17 92.5 2.90 4.00
CI 170120P00095000 P 01/20/17 95.0 3.35 4.40
CI 170120P00097500 P 01/20/17 97.5 3.80 4.85
CI 170120P00100000 P 01/20/17 100.0 4.25 5.35
CI 170120P00105000 P 01/20/17 105.0 5.20 6.50
CI 170120P00110000 P 01/20/17 110.0 6.55 8.05
CI 170120P00115000 P 01/20/17 115.0 8.15 11.20
CI 170120P00120000 P 01/20/17 120.0 9.70 13.45
CI 170120P00125000 P 01/20/17 125.0 11.75 14.40
CI 170120P00130000 P 01/20/17 130.0 14.10 17.95
CI 170120P00135000 P 01/20/17 135.0 16.60 18.65
CI 170120P00140000 P 01/20/17 140.0 19.35 21.55
CI 170120P00145000 P 01/20/17 145.0 22.40 24.70
CI 170120P00150000 P 01/20/17 150.0 25.75 29.10
CI 170120P00155000 P 01/20/17 155.0 29.25 32.60
CI 170120P00160000 P 01/20/17 160.0 32.70 36.95
CI 170120P00165000 P 01/20/17 165.0 36.65 41.30
CI 170120P00170000 P 01/20/17 170.0 40.80 45.45
CI 170120P00175000 P 01/20/17 175.0 45.10 49.65
CI 170120P00180000 P 01/20/17 180.0 49.90 54.25
CI 170120P00185000 P 01/20/17 185.0 54.35 58.60
CI 170120P00190000 P 01/20/17 190.0 59.00 63.00

OPRA data is delayed 15 minutes.