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 (2015-02-06)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLB 150417C00070000 C 04/17/15 70.0 32.60 35.80
CLB 150417C00075000 C 04/17/15 75.0 27.80 30.70
CLB 150417C00080000 C 04/17/15 80.0 22.70 25.80
CLB 150417C00085000 C 04/17/15 85.0 18.00 20.80
CLB 150417C00090000 C 04/17/15 90.0 13.30 16.00
CLB 150417C00095000 C 04/17/15 95.0 9.50 10.50
CLB 150417C00100000 C 04/17/15 100.0 5.70 6.20
CLB 150417C00105000 C 04/17/15 105.0 2.70 3.00
CLB 150417C00110000 C 04/17/15 110.0 0.95 1.20
CLB 150417C00115000 C 04/17/15 115.0 0.25 0.45
CLB 150417C00120000 C 04/17/15 120.0 0.10 0.25
CLB 150417C00125000 C 04/17/15 125.0 0.00 0.25
CLB 150417C00130000 C 04/17/15 130.0 0.00 0.25
CLB 150417C00135000 C 04/17/15 135.0 0.00 0.50
CLB 150417C00140000 C 04/17/15 140.0 0.00 0.50
CLB 150417C00145000 C 04/17/15 145.0 0.00 0.50
CLB 150417C00150000 C 04/17/15 150.0 0.00 0.50
CLB 150417C00155000 C 04/17/15 155.0 0.00 0.50
CLB 150417C00160000 C 04/17/15 160.0 0.00 0.50
CLB 150417P00070000 P 04/17/15 70.0 0.00 0.50
CLB 150417P00075000 P 04/17/15 75.0 0.00 0.40
CLB 150417P00080000 P 04/17/15 80.0 0.00 0.25
CLB 150417P00085000 P 04/17/15 85.0 0.00 0.20
CLB 150417P00090000 P 04/17/15 90.0 0.20 0.40
CLB 150417P00095000 P 04/17/15 95.0 0.65 0.85
CLB 150417P00100000 P 04/17/15 100.0 1.55 1.85
CLB 150417P00105000 P 04/17/15 105.0 3.50 3.80
CLB 150417P00110000 P 04/17/15 110.0 6.40 7.30
CLB 150417P00115000 P 04/17/15 115.0 10.40 11.70
CLB 150417P00120000 P 04/17/15 120.0 14.40 17.30
CLB 150417P00125000 P 04/17/15 125.0 19.30 22.30
CLB 150417P00130000 P 04/17/15 130.0 24.40 27.30
CLB 150417P00135000 P 04/17/15 135.0 29.30 32.40
CLB 150417P00140000 P 04/17/15 140.0 34.30 37.40
CLB 150417P00145000 P 04/17/15 145.0 39.30 42.40
CLB 150417P00150000 P 04/17/15 150.0 44.30 47.30
CLB 150417P00155000 P 04/17/15 155.0 49.40 52.40
CLB 150417P00160000 P 04/17/15 160.0 54.30 57.50
CLB 150515C00050000 C 05/15/15 50.0 52.50 55.70
CLB 150515C00055000 C 05/15/15 55.0 47.50 50.70
CLB 150515C00060000 C 05/15/15 60.0 42.40 45.80
CLB 150515C00065000 C 05/15/15 65.0 37.60 40.80
CLB 150515C00070000 C 05/15/15 70.0 32.80 35.80
CLB 150515C00075000 C 05/15/15 75.0 27.90 31.00
CLB 150515C00080000 C 05/15/15 80.0 23.40 26.20
CLB 150515C00085000 C 05/15/15 85.0 19.50 20.70
CLB 150515C00090000 C 05/15/15 90.0 15.20 16.30
CLB 150515C00095000 C 05/15/15 95.0 11.20 12.20
CLB 150515C00100000 C 05/15/15 100.0 7.90 8.70
CLB 150515C00105000 C 05/15/15 105.0 5.10 5.70
CLB 150515C00110000 C 05/15/15 110.0 3.10 3.70
CLB 150515C00115000 C 05/15/15 115.0 1.65 2.10
CLB 150515C00120000 C 05/15/15 120.0 0.85 1.15
CLB 150515C00125000 C 05/15/15 125.0 0.45 0.60
CLB 150515C00130000 C 05/15/15 130.0 0.15 0.40
CLB 150515C00135000 C 05/15/15 135.0 0.00 0.35
CLB 150515C00140000 C 05/15/15 140.0 0.00 0.25
CLB 150515C00145000 C 05/15/15 145.0 0.00 0.25
CLB 150515P00050000 P 05/15/15 50.0 0.00 0.50
CLB 150515P00055000 P 05/15/15 55.0 0.00 0.50
CLB 150515P00060000 P 05/15/15 60.0 0.00 0.25
CLB 150515P00065000 P 05/15/15 65.0 0.00 0.30
CLB 150515P00070000 P 05/15/15 70.0 0.10 0.45
CLB 150515P00075000 P 05/15/15 75.0 0.20 0.60
CLB 150515P00080000 P 05/15/15 80.0 0.45 0.85
CLB 150515P00085000 P 05/15/15 85.0 0.90 1.25
CLB 150515P00090000 P 05/15/15 90.0 1.65 1.95
CLB 150515P00095000 P 05/15/15 95.0 2.55 3.10
CLB 150515P00100000 P 05/15/15 100.0 4.10 4.70
CLB 150515P00105000 P 05/15/15 105.0 6.30 6.90
CLB 150515P00110000 P 05/15/15 110.0 9.20 10.20
CLB 150515P00115000 P 05/15/15 115.0 12.70 13.80
CLB 150515P00120000 P 05/15/15 120.0 16.70 17.90
CLB 150515P00125000 P 05/15/15 125.0 21.10 22.40
CLB 150515P00130000 P 05/15/15 130.0 25.00 28.10
CLB 150515P00135000 P 05/15/15 135.0 29.80 33.00
CLB 150515P00140000 P 05/15/15 140.0 34.90 38.00
CLB 150515P00145000 P 05/15/15 145.0 39.80 43.00
CLB 150619C00065000 C 06/19/15 65.0 38.00 40.80
CLB 150619C00070000 C 06/19/15 70.0 32.70 36.00
CLB 150619C00075000 C 06/19/15 75.0 28.10 31.20
CLB 150619C00080000 C 06/19/15 80.0 23.60 26.60
CLB 150619C00085000 C 06/19/15 85.0 20.00 21.30
CLB 150619C00090000 C 06/19/15 90.0 15.80 17.10
CLB 150619C00095000 C 06/19/15 95.0 12.30 13.30
CLB 150619C00100000 C 06/19/15 100.0 9.10 9.90
CLB 150619C00105000 C 06/19/15 105.0 6.40 6.90
CLB 150619C00110000 C 06/19/15 110.0 4.30 4.70
CLB 150619C00115000 C 06/19/15 115.0 2.55 3.20
CLB 150619C00120000 C 06/19/15 120.0 1.50 2.00
CLB 150619C00125000 C 06/19/15 125.0 0.90 1.25
CLB 150619C00130000 C 06/19/15 130.0 0.45 0.70
CLB 150619C00135000 C 06/19/15 135.0 0.15 0.55
CLB 150619C00140000 C 06/19/15 140.0 0.15 0.40
CLB 150619C00145000 C 06/19/15 145.0 0.00 0.30
CLB 150619C00150000 C 06/19/15 150.0 0.05 0.10
CLB 150619C00155000 C 06/19/15 155.0 0.00 0.50
CLB 150619C00160000 C 06/19/15 160.0 0.00 0.50
CLB 150619C00165000 C 06/19/15 165.0 0.00 0.50
CLB 150619C00170000 C 06/19/15 170.0 0.00 0.50
CLB 150619C00175000 C 06/19/15 175.0 0.00 0.50
CLB 150619C00180000 C 06/19/15 180.0 0.00 0.50
CLB 150619C00185000 C 06/19/15 185.0 0.00 0.50
CLB 150619C00190000 C 06/19/15 190.0 0.00 0.50
CLB 150619P00065000 P 06/19/15 65.0 0.15 0.50
CLB 150619P00070000 P 06/19/15 70.0 0.25 0.70
CLB 150619P00075000 P 06/19/15 75.0 0.50 0.90
CLB 150619P00080000 P 06/19/15 80.0 0.90 1.40
CLB 150619P00085000 P 06/19/15 85.0 1.65 1.85
CLB 150619P00090000 P 06/19/15 90.0 2.40 3.00
CLB 150619P00095000 P 06/19/15 95.0 3.80 4.10
CLB 150619P00100000 P 06/19/15 100.0 5.50 5.90
CLB 150619P00105000 P 06/19/15 105.0 7.60 8.40
CLB 150619P00110000 P 06/19/15 110.0 10.50 11.20
CLB 150619P00115000 P 06/19/15 115.0 13.90 14.60
CLB 150619P00120000 P 06/19/15 120.0 17.40 18.50
CLB 150619P00125000 P 06/19/15 125.0 21.50 22.80
CLB 150619P00130000 P 06/19/15 130.0 25.30 28.30
CLB 150619P00135000 P 06/19/15 135.0 30.00 32.90
CLB 150619P00140000 P 06/19/15 140.0 34.80 37.70
CLB 150619P00145000 P 06/19/15 145.0 39.90 42.90
CLB 150619P00150000 P 06/19/15 150.0 44.70 47.90
CLB 150619P00155000 P 06/19/15 155.0 49.70 52.90
CLB 150619P00160000 P 06/19/15 160.0 54.80 57.90
CLB 150619P00165000 P 06/19/15 165.0 59.80 62.80
CLB 150619P00170000 P 06/19/15 170.0 64.70 67.90
CLB 150619P00175000 P 06/19/15 175.0 69.70 72.90
CLB 150619P00180000 P 06/19/15 180.0 74.80 77.80
CLB 150619P00185000 P 06/19/15 185.0 79.70 82.90
CLB 150619P00190000 P 06/19/15 190.0 84.70 88.00
CLB 150918C00055000 C 09/18/15 55.0 47.60 50.80
CLB 150918C00060000 C 09/18/15 60.0 42.50 45.90
CLB 150918C00065000 C 09/18/15 65.0 37.70 41.20
CLB 150918C00070000 C 09/18/15 70.0 33.40 36.50
CLB 150918C00075000 C 09/18/15 75.0 29.60 31.40
CLB 150918C00080000 C 09/18/15 80.0 25.30 27.20
CLB 150918C00085000 C 09/18/15 85.0 21.30 23.00
CLB 150918C00090000 C 09/18/15 90.0 18.10 19.30
CLB 150918C00095000 C 09/18/15 95.0 14.70 15.60
CLB 150918C00100000 C 09/18/15 100.0 11.60 12.50
CLB 150918C00105000 C 09/18/15 105.0 8.90 9.90
CLB 150918C00110000 C 09/18/15 110.0 6.70 7.60
CLB 150918C00115000 C 09/18/15 115.0 4.90 5.80
CLB 150918C00120000 C 09/18/15 120.0 3.50 4.40
CLB 150918C00125000 C 09/18/15 125.0 2.55 2.85
CLB 150918C00130000 C 09/18/15 130.0 1.65 2.30
CLB 150918C00135000 C 09/18/15 135.0 1.10 1.65
CLB 150918C00140000 C 09/18/15 140.0 0.60 1.10
CLB 150918C00145000 C 09/18/15 145.0 0.40 0.90
CLB 150918P00055000 P 09/18/15 55.0 0.20 0.75
CLB 150918P00060000 P 09/18/15 60.0 0.40 0.95
CLB 150918P00065000 P 09/18/15 65.0 0.70 1.15
CLB 150918P00070000 P 09/18/15 70.0 1.05 1.60
CLB 150918P00075000 P 09/18/15 75.0 1.60 2.35
CLB 150918P00080000 P 09/18/15 80.0 2.60 3.20
CLB 150918P00085000 P 09/18/15 85.0 3.60 4.10
CLB 150918P00090000 P 09/18/15 90.0 4.80 5.50
CLB 150918P00095000 P 09/18/15 95.0 6.50 7.10
CLB 150918P00100000 P 09/18/15 100.0 8.40 9.30
CLB 150918P00105000 P 09/18/15 105.0 10.80 11.70
CLB 150918P00110000 P 09/18/15 110.0 13.60 14.50
CLB 150918P00115000 P 09/18/15 115.0 16.80 17.80
CLB 150918P00120000 P 09/18/15 120.0 20.30 21.30
CLB 150918P00125000 P 09/18/15 125.0 23.40 25.30
CLB 150918P00130000 P 09/18/15 130.0 27.30 29.40
CLB 150918P00135000 P 09/18/15 135.0 31.90 33.80
CLB 150918P00140000 P 09/18/15 140.0 35.90 39.30
CLB 150918P00145000 P 09/18/15 145.0 40.70 44.10

OPRA data is delayed 15 minutes.