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 Not Available ()Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIT 141122C00035000 C 11/22/14 35.0 12.15 15.40
CIT 141122C00036000 C 11/22/14 36.0 10.85 13.10
CIT 141122C00037000 C 11/22/14 37.0 10.15 13.40
CIT 141122C00038000 C 11/22/14 38.0 9.10 11.10
CIT 141122C00039000 C 11/22/14 39.0 8.90 10.50
CIT 141122C00040000 C 11/22/14 40.0 8.35 8.95
CIT 141122C00041000 C 11/22/14 41.0 7.15 8.10
CIT 141122C00042000 C 11/22/14 42.0 6.40 7.00
CIT 141122C00043000 C 11/22/14 43.0 5.35 6.00
CIT 141122C00044000 C 11/22/14 44.0 4.20 5.00
CIT 141122C00045000 C 11/22/14 45.0 3.40 4.00
CIT 141122C00046000 C 11/22/14 46.0 2.56 2.99
CIT 141122C00047000 C 11/22/14 47.0 1.73 2.04
CIT 141122C00048000 C 11/22/14 48.0 1.03 1.09
CIT 141122C00049000 C 11/22/14 49.0 0.51 0.56
CIT 141122C00050000 C 11/22/14 50.0 0.20 0.26
CIT 141122C00052500 C 11/22/14 52.5 0.00 0.14
CIT 141122C00055000 C 11/22/14 55.0 0.00 0.06
CIT 141122C00060000 C 11/22/14 60.0 0.00 0.03
CIT 141122P00035000 P 11/22/14 35.0 0.00 0.04
CIT 141122P00036000 P 11/22/14 36.0 0.00 0.04
CIT 141122P00037000 P 11/22/14 37.0 0.00 0.05
CIT 141122P00038000 P 11/22/14 38.0 0.00 0.06
CIT 141122P00039000 P 11/22/14 39.0 0.00 0.09
CIT 141122P00040000 P 11/22/14 40.0 0.00 0.14
CIT 141122P00041000 P 11/22/14 41.0 0.00 0.18
CIT 141122P00042000 P 11/22/14 42.0 0.01 0.15
CIT 141122P00043000 P 11/22/14 43.0 0.01 0.19
CIT 141122P00044000 P 11/22/14 44.0 0.03 0.17
CIT 141122P00045000 P 11/22/14 45.0 0.04 0.18
CIT 141122P00046000 P 11/22/14 46.0 0.13 0.29
CIT 141122P00047000 P 11/22/14 47.0 0.31 0.36
CIT 141122P00048000 P 11/22/14 48.0 0.59 0.63
CIT 141122P00049000 P 11/22/14 49.0 1.05 1.13
CIT 141122P00050000 P 11/22/14 50.0 1.57 1.95
CIT 141122P00052500 P 11/22/14 52.5 3.75 4.35
CIT 141122P00055000 P 11/22/14 55.0 6.20 6.80
CIT 141122P00060000 P 11/22/14 60.0 9.75 13.00
CIT 141220C00035000 C 12/20/14 35.0 12.85 14.35
CIT 141220C00036000 C 12/20/14 36.0 12.35 13.15
CIT 141220C00037000 C 12/20/14 37.0 11.35 13.45
CIT 141220C00038000 C 12/20/14 38.0 10.35 11.10
CIT 141220C00039000 C 12/20/14 39.0 9.35 10.05
CIT 141220C00040000 C 12/20/14 40.0 8.35 9.00
CIT 141220C00041000 C 12/20/14 41.0 7.40 7.95
CIT 141220C00042000 C 12/20/14 42.0 6.40 7.00
CIT 141220C00043000 C 12/20/14 43.0 5.40 6.00
CIT 141220C00044000 C 12/20/14 44.0 4.50 5.05
CIT 141220C00045000 C 12/20/14 45.0 3.65 4.10
CIT 141220C00046000 C 12/20/14 46.0 2.85 3.25
CIT 141220C00047000 C 12/20/14 47.0 2.05 2.41
CIT 141220C00048000 C 12/20/14 48.0 1.42 1.53
CIT 141220C00049000 C 12/20/14 49.0 0.89 0.99
CIT 141220C00050000 C 12/20/14 50.0 0.52 0.61
CIT 141220C00052500 C 12/20/14 52.5 0.06 0.21
CIT 141220C00055000 C 12/20/14 55.0 0.01 0.16
CIT 141220P00035000 P 12/20/14 35.0 0.00 0.13
CIT 141220P00036000 P 12/20/14 36.0 0.01 0.18
CIT 141220P00037000 P 12/20/14 37.0 0.01 0.22
CIT 141220P00038000 P 12/20/14 38.0 0.01 0.22
CIT 141220P00039000 P 12/20/14 39.0 0.03 0.23
CIT 141220P00040000 P 12/20/14 40.0 0.05 0.24
CIT 141220P00041000 P 12/20/14 41.0 0.07 0.26
CIT 141220P00042000 P 12/20/14 42.0 0.09 0.28
CIT 141220P00043000 P 12/20/14 43.0 0.11 0.32
CIT 141220P00044000 P 12/20/14 44.0 0.19 0.35
CIT 141220P00045000 P 12/20/14 45.0 0.32 0.35
CIT 141220P00046000 P 12/20/14 46.0 0.46 0.58
CIT 141220P00047000 P 12/20/14 47.0 0.63 0.74
CIT 141220P00048000 P 12/20/14 48.0 0.97 1.09
CIT 141220P00049000 P 12/20/14 49.0 1.47 1.57
CIT 141220P00050000 P 12/20/14 50.0 2.09 2.27
CIT 141220P00052500 P 12/20/14 52.5 3.90 4.40
CIT 141220P00055000 P 12/20/14 55.0 6.20 6.85
CIT 150117C00020000 C 01/17/15 20.0 27.20 30.45
CIT 150117C00023000 C 01/17/15 23.0 23.40 26.60
CIT 150117C00024000 C 01/17/15 24.0 22.60 25.60
CIT 150117C00025000 C 01/17/15 25.0 22.25 25.40
CIT 150117C00026000 C 01/17/15 26.0 20.40 23.60
CIT 150117C00027000 C 01/17/15 27.0 19.95 23.50
CIT 150117C00028000 C 01/17/15 28.0 18.75 22.90
CIT 150117C00029000 C 01/17/15 29.0 18.05 21.40
CIT 150117C00030000 C 01/17/15 30.0 17.05 20.65
CIT 150117C00031000 C 01/17/15 31.0 16.10 18.65
CIT 150117C00032000 C 01/17/15 32.0 15.10 18.40
CIT 150117C00033000 C 01/17/15 33.0 14.25 17.35
CIT 150117C00034000 C 01/17/15 34.0 13.10 16.40
CIT 150117C00035000 C 01/17/15 35.0 12.50 15.10
CIT 150117C00036000 C 01/17/15 36.0 11.10 13.10
CIT 150117C00037000 C 01/17/15 37.0 11.35 11.95
CIT 150117C00038000 C 01/17/15 38.0 10.35 11.15
CIT 150117C00039000 C 01/17/15 39.0 9.20 10.10
CIT 150117C00040000 C 01/17/15 40.0 8.20 9.05
CIT 150117C00041000 C 01/17/15 41.0 7.20 8.15
CIT 150117C00042000 C 01/17/15 42.0 6.45 7.05
CIT 150117C00043000 C 01/17/15 43.0 5.50 6.10
CIT 150117C00044000 C 01/17/15 44.0 4.50 5.25
CIT 150117C00045000 C 01/17/15 45.0 3.75 4.35
CIT 150117C00046000 C 01/17/15 46.0 2.89 3.50
CIT 150117C00047000 C 01/17/15 47.0 2.36 2.49
CIT 150117C00048000 C 01/17/15 48.0 1.75 1.84
CIT 150117C00049000 C 01/17/15 49.0 1.24 1.31
CIT 150117C00050000 C 01/17/15 50.0 0.82 0.90
CIT 150117C00052500 C 01/17/15 52.5 0.20 0.38
CIT 150117C00055000 C 01/17/15 55.0 0.01 0.18
CIT 150117C00057500 C 01/17/15 57.5 0.00 0.16
CIT 150117C00060000 C 01/17/15 60.0 0.00 0.11
CIT 150117C00065000 C 01/17/15 65.0 0.00 0.06
CIT 150117C00070000 C 01/17/15 70.0 0.00 0.03
CIT 150117P00020000 P 01/17/15 20.0 0.00 0.03
CIT 150117P00023000 P 01/17/15 23.0 0.00 0.04
CIT 150117P00024000 P 01/17/15 24.0 0.00 0.04
CIT 150117P00025000 P 01/17/15 25.0 0.00 0.04
CIT 150117P00026000 P 01/17/15 26.0 0.00 0.05
CIT 150117P00027000 P 01/17/15 27.0 0.00 0.06
CIT 150117P00028000 P 01/17/15 28.0 0.01 0.06
CIT 150117P00029000 P 01/17/15 29.0 0.00 0.09
CIT 150117P00030000 P 01/17/15 30.0 0.02 0.08
CIT 150117P00031000 P 01/17/15 31.0 0.01 0.14
CIT 150117P00032000 P 01/17/15 32.0 0.01 0.19
CIT 150117P00033000 P 01/17/15 33.0 0.04 0.23
CIT 150117P00034000 P 01/17/15 34.0 0.02 0.25
CIT 150117P00035000 P 01/17/15 35.0 0.04 0.26
CIT 150117P00036000 P 01/17/15 36.0 0.04 0.26
CIT 150117P00037000 P 01/17/15 37.0 0.05 0.26
CIT 150117P00038000 P 01/17/15 38.0 0.07 0.26
CIT 150117P00039000 P 01/17/15 39.0 0.11 0.29
CIT 150117P00040000 P 01/17/15 40.0 0.15 0.27
CIT 150117P00041000 P 01/17/15 41.0 0.17 0.35
CIT 150117P00042000 P 01/17/15 42.0 0.21 0.34
CIT 150117P00043000 P 01/17/15 43.0 0.24 0.44
CIT 150117P00044000 P 01/17/15 44.0 0.32 0.48
CIT 150117P00045000 P 01/17/15 45.0 0.52 0.63
CIT 150117P00046000 P 01/17/15 46.0 0.70 0.77
CIT 150117P00047000 P 01/17/15 47.0 0.95 1.05
CIT 150117P00048000 P 01/17/15 48.0 1.31 1.41
CIT 150117P00049000 P 01/17/15 49.0 1.77 1.89
CIT 150117P00050000 P 01/17/15 50.0 2.24 2.51
CIT 150117P00052500 P 01/17/15 52.5 4.00 4.55
CIT 150117P00055000 P 01/17/15 55.0 6.25 6.90
CIT 150117P00057500 P 01/17/15 57.5 8.60 9.55
CIT 150117P00060000 P 01/17/15 60.0 11.20 12.05
CIT 150117P00065000 P 01/17/15 65.0 14.80 18.05
CIT 150117P00070000 P 01/17/15 70.0 19.90 23.00
CIT 150417C00024000 C 04/17/15 24.0 22.60 26.90
CIT 150417C00025000 C 04/17/15 25.0 21.40 24.95
CIT 150417C00026000 C 04/17/15 26.0 20.40 23.65
CIT 150417C00027000 C 04/17/15 27.0 19.35 22.65
CIT 150417C00028000 C 04/17/15 28.0 18.50 22.95
CIT 150417C00029000 C 04/17/15 29.0 18.05 20.55
CIT 150417C00030000 C 04/17/15 30.0 17.75 19.50
CIT 150417C00031000 C 04/17/15 31.0 17.00 18.60
CIT 150417C00032000 C 04/17/15 32.0 15.75 17.55
CIT 150417C00033000 C 04/17/15 33.0 13.65 18.00
CIT 150417C00034000 C 04/17/15 34.0 13.70 16.40
CIT 150417C00035000 C 04/17/15 35.0 13.05 14.50
CIT 150417C00036000 C 04/17/15 36.0 12.40 13.90
CIT 150417C00037000 C 04/17/15 37.0 11.50 12.25
CIT 150417C00038000 C 04/17/15 38.0 9.40 11.30
CIT 150417C00039000 C 04/17/15 39.0 9.35 10.35
CIT 150417C00040000 C 04/17/15 40.0 8.60 9.30
CIT 150417C00041000 C 04/17/15 41.0 7.45 8.40
CIT 150417C00042000 C 04/17/15 42.0 7.00 7.50
CIT 150417C00043000 C 04/17/15 43.0 6.15 6.65
CIT 150417C00044000 C 04/17/15 44.0 5.35 5.80
CIT 150417C00045000 C 04/17/15 45.0 4.50 5.05
CIT 150417C00046000 C 04/17/15 46.0 3.85 4.30
CIT 150417C00047000 C 04/17/15 47.0 3.20 3.40
CIT 150417C00048000 C 04/17/15 48.0 2.64 2.85
CIT 150417C00049000 C 04/17/15 49.0 1.94 2.24
CIT 150417C00050000 C 04/17/15 50.0 1.50 1.81
CIT 150417C00052500 C 04/17/15 52.5 0.71 0.98
CIT 150417C00055000 C 04/17/15 55.0 0.25 0.59
CIT 150417C00057500 C 04/17/15 57.5 0.11 0.35
CIT 150417C00060000 C 04/17/15 60.0 0.00 0.25
CIT 150417C00065000 C 04/17/15 65.0 0.00 0.21
CIT 150417P00024000 P 04/17/15 24.0 0.02 0.11
CIT 150417P00025000 P 04/17/15 25.0 0.02 0.18
CIT 150417P00026000 P 04/17/15 26.0 0.03 0.22
CIT 150417P00027000 P 04/17/15 27.0 0.03 0.27
CIT 150417P00028000 P 04/17/15 28.0 0.03 0.33
CIT 150417P00029000 P 04/17/15 29.0 0.04 0.38
CIT 150417P00030000 P 04/17/15 30.0 0.05 0.38
CIT 150417P00031000 P 04/17/15 31.0 0.05 0.39
CIT 150417P00032000 P 04/17/15 32.0 0.07 0.40
CIT 150417P00033000 P 04/17/15 33.0 0.08 0.42
CIT 150417P00034000 P 04/17/15 34.0 0.10 0.44
CIT 150417P00035000 P 04/17/15 35.0 0.13 0.46
CIT 150417P00036000 P 04/17/15 36.0 0.16 0.49
CIT 150417P00037000 P 04/17/15 37.0 0.20 0.60
CIT 150417P00038000 P 04/17/15 38.0 0.24 0.58
CIT 150417P00039000 P 04/17/15 39.0 0.20 0.86
CIT 150417P00040000 P 04/17/15 40.0 0.37 0.72
CIT 150417P00041000 P 04/17/15 41.0 0.50 0.86
CIT 150417P00042000 P 04/17/15 42.0 0.56 0.86
CIT 150417P00043000 P 04/17/15 43.0 0.86 0.99
CIT 150417P00044000 P 04/17/15 44.0 1.02 1.22
CIT 150417P00045000 P 04/17/15 45.0 1.29 1.39
CIT 150417P00046000 P 04/17/15 46.0 1.55 1.85
CIT 150417P00047000 P 04/17/15 47.0 1.77 2.06
CIT 150417P00048000 P 04/17/15 48.0 2.15 2.48
CIT 150417P00049000 P 04/17/15 49.0 2.60 2.97
CIT 150417P00050000 P 04/17/15 50.0 3.10 3.55
CIT 150417P00052500 P 04/17/15 52.5 4.75 5.40
CIT 150417P00055000 P 04/17/15 55.0 6.75 7.60
CIT 150417P00057500 P 04/17/15 57.5 9.00 9.75
CIT 150417P00060000 P 04/17/15 60.0 11.05 12.20
CIT 150417P00065000 P 04/17/15 65.0 15.95 17.50
CIT 160115C00023000 C 01/15/16 23.0 23.50 27.90
CIT 160115C00025000 C 01/15/16 25.0 21.50 25.95
CIT 160115C00028000 C 01/15/16 28.0 18.50 23.05
CIT 160115C00030000 C 01/15/16 30.0 17.25 19.85
CIT 160115C00033000 C 01/15/16 33.0 15.35 16.50
CIT 160115C00035000 C 01/15/16 35.0 13.30 15.00
CIT 160115C00038000 C 01/15/16 38.0 10.90 12.00
CIT 160115C00040000 C 01/15/16 40.0 9.25 10.40
CIT 160115C00043000 C 01/15/16 43.0 7.05 8.20
CIT 160115C00045000 C 01/15/16 45.0 5.85 6.70
CIT 160115C00047000 C 01/15/16 47.0 4.65 5.60
CIT 160115C00050000 C 01/15/16 50.0 3.45 4.00
CIT 160115C00052500 C 01/15/16 52.5 2.27 3.05
CIT 160115C00055000 C 01/15/16 55.0 1.51 2.27
CIT 160115C00057500 C 01/15/16 57.5 0.81 1.81
CIT 160115C00060000 C 01/15/16 60.0 0.60 1.23
CIT 160115C00065000 C 01/15/16 65.0 0.20 0.83
CIT 160115C00070000 C 01/15/16 70.0 0.00 0.60
CIT 160115P00023000 P 01/15/16 23.0 0.07 0.67
CIT 160115P00025000 P 01/15/16 25.0 0.06 0.65
CIT 160115P00028000 P 01/15/16 28.0 0.19 0.79
CIT 160115P00030000 P 01/15/16 30.0 0.30 1.03
CIT 160115P00033000 P 01/15/16 33.0 0.51 1.10
CIT 160115P00035000 P 01/15/16 35.0 0.70 1.31
CIT 160115P00038000 P 01/15/16 38.0 1.03 1.54
CIT 160115P00040000 P 01/15/16 40.0 1.39 2.11
CIT 160115P00043000 P 01/15/16 43.0 2.14 2.80
CIT 160115P00045000 P 01/15/16 45.0 2.77 3.55
CIT 160115P00047000 P 01/15/16 47.0 3.55 4.30
CIT 160115P00050000 P 01/15/16 50.0 5.00 5.85
CIT 160115P00052500 P 01/15/16 52.5 6.50 7.45
CIT 160115P00055000 P 01/15/16 55.0 8.15 9.30
CIT 160115P00057500 P 01/15/16 57.5 10.15 11.25
CIT 160115P00060000 P 01/15/16 60.0 12.20 13.30
CIT 160115P00065000 P 01/15/16 65.0 16.75 18.15
CIT 160115P00070000 P 01/15/16 70.0 20.85 23.10
CIT 170120C00025000 C 01/20/17 25.0 22.15 25.60
CIT 170120C00028000 C 01/20/17 28.0 19.40 22.80
CIT 170120C00030000 C 01/20/17 30.0 18.30 20.15
CIT 170120C00033000 C 01/20/17 33.0 15.75 17.75
CIT 170120C00035000 C 01/20/17 35.0 14.05 16.25
CIT 170120C00038000 C 01/20/17 38.0 11.70 13.75
CIT 170120C00040000 C 01/20/17 40.0 10.35 12.35
CIT 170120C00043000 C 01/20/17 43.0 8.65 10.00
CIT 170120C00045000 C 01/20/17 45.0 7.15 9.50
CIT 170120C00047000 C 01/20/17 47.0 6.15 8.30
CIT 170120C00050000 C 01/20/17 50.0 5.50 6.40
CIT 170120C00052500 C 01/20/17 52.5 4.10 5.40
CIT 170120C00055000 C 01/20/17 55.0 3.30 4.50
CIT 170120C00057500 C 01/20/17 57.5 2.61 3.80
CIT 170120C00060000 C 01/20/17 60.0 2.04 3.15
CIT 170120C00065000 C 01/20/17 65.0 1.18 2.21
CIT 170120C00070000 C 01/20/17 70.0 0.66 1.54
CIT 170120P00025000 P 01/20/17 25.0 0.38 1.46
CIT 170120P00028000 P 01/20/17 28.0 0.69 1.76
CIT 170120P00030000 P 01/20/17 30.0 0.88 1.95
CIT 170120P00033000 P 01/20/17 33.0 1.35 2.09
CIT 170120P00035000 P 01/20/17 35.0 1.70 2.43
CIT 170120P00038000 P 01/20/17 38.0 2.30 3.10
CIT 170120P00040000 P 01/20/17 40.0 2.82 3.75
CIT 170120P00043000 P 01/20/17 43.0 3.75 4.75
CIT 170120P00045000 P 01/20/17 45.0 4.55 5.60
CIT 170120P00047000 P 01/20/17 47.0 5.45 6.90
CIT 170120P00050000 P 01/20/17 50.0 7.10 7.95
CIT 170120P00052500 P 01/20/17 52.5 8.40 9.65
CIT 170120P00055000 P 01/20/17 55.0 10.05 11.25
CIT 170120P00057500 P 01/20/17 57.5 11.75 13.10
CIT 170120P00060000 P 01/20/17 60.0 13.25 15.35
CIT 170120P00065000 P 01/20/17 65.0 17.35 19.35
CIT 170120P00070000 P 01/20/17 70.0 21.70 23.75

OPRA data is delayed 15 minutes.