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 (2015-03-06)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CLNE 150417C00001000 C 04/17/15 1.0 3.90 4.40
CLNE 150417C00002000 C 04/17/15 2.0 3.00 3.40
CLNE 150417C00003000 C 04/17/15 3.0 2.00 2.40
CLNE 150417C00004000 C 04/17/15 4.0 1.05 1.40
CLNE 150417C00005000 C 04/17/15 5.0 0.30 0.40
CLNE 150417C00006000 C 04/17/15 6.0 0.00 0.05
CLNE 150417C00007000 C 04/17/15 7.0 0.00 0.10
CLNE 150417C00008000 C 04/17/15 8.0 0.00 0.05
CLNE 150417C00009000 C 04/17/15 9.0 0.00 0.15
CLNE 150417C00010000 C 04/17/15 10.0 0.00 0.15
CLNE 150417C00011000 C 04/17/15 11.0 0.00 0.15
CLNE 150417P00001000 P 04/17/15 1.0 0.00 0.15
CLNE 150417P00002000 P 04/17/15 2.0 0.00 0.15
CLNE 150417P00003000 P 04/17/15 3.0 0.00 0.10
CLNE 150417P00004000 P 04/17/15 4.0 0.00 0.15
CLNE 150417P00005000 P 04/17/15 5.0 0.15 0.20
CLNE 150417P00006000 P 04/17/15 6.0 0.55 1.00
CLNE 150417P00007000 P 04/17/15 7.0 1.40 2.00
CLNE 150417P00008000 P 04/17/15 8.0 2.15 3.10
CLNE 150417P00009000 P 04/17/15 9.0 3.20 4.20
CLNE 150417P00010000 P 04/17/15 10.0 4.20 5.00
CLNE 150417P00011000 P 04/17/15 11.0 5.10 6.20
CLNE 150515C00001000 C 05/15/15 1.0 4.00 4.80
CLNE 150515C00002000 C 05/15/15 2.0 3.00 3.90
CLNE 150515C00003000 C 05/15/15 3.0 2.00 2.85
CLNE 150515C00004000 C 05/15/15 4.0 1.15 1.70
CLNE 150515C00005000 C 05/15/15 5.0 0.45 0.60
CLNE 150515C00006000 C 05/15/15 6.0 0.10 0.20
CLNE 150515C00007000 C 05/15/15 7.0 0.00 0.15
CLNE 150515C00008000 C 05/15/15 8.0 0.00 0.10
CLNE 150515C00009000 C 05/15/15 9.0 0.00 0.10
CLNE 150515C00010000 C 05/15/15 10.0 0.00 0.15
CLNE 150515C00011000 C 05/15/15 11.0 0.00 0.10
CLNE 150515P00001000 P 05/15/15 1.0 0.00 0.15
CLNE 150515P00002000 P 05/15/15 2.0 0.00 0.15
CLNE 150515P00003000 P 05/15/15 3.0 0.00 0.15
CLNE 150515P00004000 P 05/15/15 4.0 0.05 0.15
CLNE 150515P00005000 P 05/15/15 5.0 0.35 0.40
CLNE 150515P00006000 P 05/15/15 6.0 0.90 1.15
CLNE 150515P00007000 P 05/15/15 7.0 1.50 2.05
CLNE 150515P00008000 P 05/15/15 8.0 2.30 3.00
CLNE 150515P00009000 P 05/15/15 9.0 3.30 4.10
CLNE 150515P00010000 P 05/15/15 10.0 4.30 5.00
CLNE 150515P00011000 P 05/15/15 11.0 5.20 6.10
CLNE 150619C00001000 C 06/19/15 1.0 4.00 4.80
CLNE 150619C00002000 C 06/19/15 2.0 3.00 3.80
CLNE 150619C00003000 C 06/19/15 3.0 2.10 2.80
CLNE 150619C00004000 C 06/19/15 4.0 1.20 1.80
CLNE 150619C00005000 C 06/19/15 5.0 0.55 0.70
CLNE 150619C00006000 C 06/19/15 6.0 0.25 0.35
CLNE 150619C00007000 C 06/19/15 7.0 0.05 0.25
CLNE 150619C00008000 C 06/19/15 8.0 0.00 0.20
CLNE 150619C00009000 C 06/19/15 9.0 0.00 0.20
CLNE 150619C00010000 C 06/19/15 10.0 0.00 0.10
CLNE 150619C00011000 C 06/19/15 11.0 0.00 0.15
CLNE 150619C00012000 C 06/19/15 12.0 0.00 0.10
CLNE 150619C00013000 C 06/19/15 13.0 0.00 0.10
CLNE 150619C00014000 C 06/19/15 14.0 0.00 0.15
CLNE 150619P00001000 P 06/19/15 1.0 0.00 0.15
CLNE 150619P00002000 P 06/19/15 2.0 0.00 0.15
CLNE 150619P00003000 P 06/19/15 3.0 0.05 0.15
CLNE 150619P00004000 P 06/19/15 4.0 0.15 0.20
CLNE 150619P00005000 P 06/19/15 5.0 0.45 0.55
CLNE 150619P00006000 P 06/19/15 6.0 1.05 1.20
CLNE 150619P00007000 P 06/19/15 7.0 1.60 2.10
CLNE 150619P00008000 P 06/19/15 8.0 2.30 3.10
CLNE 150619P00009000 P 06/19/15 9.0 3.30 4.10
CLNE 150619P00010000 P 06/19/15 10.0 4.30 5.10
CLNE 150619P00011000 P 06/19/15 11.0 5.20 6.20
CLNE 150619P00012000 P 06/19/15 12.0 6.20 7.10
CLNE 150619P00013000 P 06/19/15 13.0 7.20 8.10
CLNE 150619P00014000 P 06/19/15 14.0 8.10 9.30
CLNE 150918C00001000 C 09/18/15 1.0 4.00 4.80
CLNE 150918C00002000 C 09/18/15 2.0 3.00 3.80
CLNE 150918C00003000 C 09/18/15 3.0 2.10 2.85
CLNE 150918C00004000 C 09/18/15 4.0 1.35 1.90
CLNE 150918C00005000 C 09/18/15 5.0 0.80 0.95
CLNE 150918C00006000 C 09/18/15 6.0 0.40 0.55
CLNE 150918C00007000 C 09/18/15 7.0 0.20 0.35
CLNE 150918C00008000 C 09/18/15 8.0 0.05 0.20
CLNE 150918C00009000 C 09/18/15 9.0 0.00 0.35
CLNE 150918C00010000 C 09/18/15 10.0 0.00 0.20
CLNE 150918C00011000 C 09/18/15 11.0 0.00 0.50
CLNE 150918P00001000 P 09/18/15 1.0 0.00 0.15
CLNE 150918P00002000 P 09/18/15 2.0 0.05 0.15
CLNE 150918P00003000 P 09/18/15 3.0 0.15 0.25
CLNE 150918P00004000 P 09/18/15 4.0 0.35 0.45
CLNE 150918P00005000 P 09/18/15 5.0 0.70 0.85
CLNE 150918P00006000 P 09/18/15 6.0 1.25 1.45
CLNE 150918P00007000 P 09/18/15 7.0 1.95 2.30
CLNE 150918P00008000 P 09/18/15 8.0 2.60 3.20
CLNE 150918P00009000 P 09/18/15 9.0 3.50 4.30
CLNE 150918P00010000 P 09/18/15 10.0 4.40 5.20
CLNE 150918P00011000 P 09/18/15 11.0 5.30 6.30
CLNE 160115C00003000 C 01/15/16 3.0 2.05 2.95
CLNE 160115C00005000 C 01/15/16 5.0 1.05 1.25
CLNE 160115C00008000 C 01/15/16 8.0 0.25 0.40
CLNE 160115C00010000 C 01/15/16 10.0 0.10 0.20
CLNE 160115C00012000 C 01/15/16 12.0 0.05 0.15
CLNE 160115C00015000 C 01/15/16 15.0 0.00 0.45
CLNE 160115C00017000 C 01/15/16 17.0 0.00 1.00
CLNE 160115C00020000 C 01/15/16 20.0 0.05 0.10
CLNE 160115C00022000 C 01/15/16 22.0 0.00 0.30
CLNE 160115P00003000 P 01/15/16 3.0 0.30 0.40
CLNE 160115P00005000 P 01/15/16 5.0 1.00 1.15
CLNE 160115P00008000 P 01/15/16 8.0 2.95 3.50
CLNE 160115P00010000 P 01/15/16 10.0 4.10 5.70
CLNE 160115P00012000 P 01/15/16 12.0 5.70 7.70
CLNE 160115P00015000 P 01/15/16 15.0 8.60 11.00
CLNE 160115P00017000 P 01/15/16 17.0 10.10 13.30
CLNE 160115P00020000 P 01/15/16 20.0 13.00 16.40
CLNE 160115P00022000 P 01/15/16 22.0 15.10 18.30
CLNE 170120C00003000 C 01/20/17 3.0 2.50 3.70
CLNE 170120C00005000 C 01/20/17 5.0 1.70 2.35
CLNE 170120C00007000 C 01/20/17 7.0 1.00 1.80
CLNE 170120C00010000 C 01/20/17 10.0 0.40 1.10
CLNE 170120C00012000 C 01/20/17 12.0 0.40 0.60
CLNE 170120P00003000 P 01/20/17 3.0 0.60 1.00
CLNE 170120P00005000 P 01/20/17 5.0 1.60 1.90
CLNE 170120P00007000 P 01/20/17 7.0 2.75 3.40
CLNE 170120P00010000 P 01/20/17 10.0 4.60 6.20
CLNE 170120P00012000 P 01/20/17 12.0 6.30 8.20

OPRA data is delayed 15 minutes.