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 (2014-10-24)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CORE 141122C00032500 C 11/22/14 32.5 23.50 26.30
CORE 141122C00035000 C 11/22/14 35.0 21.00 23.80
CORE 141122C00037500 C 11/22/14 37.5 18.50 21.30
CORE 141122C00040000 C 11/22/14 40.0 16.00 18.80
CORE 141122C00042500 C 11/22/14 42.5 13.50 16.30
CORE 141122C00045000 C 11/22/14 45.0 11.00 13.80
CORE 141122C00047500 C 11/22/14 47.5 8.50 11.30
CORE 141122C00050000 C 11/22/14 50.0 6.00 8.90
CORE 141122C00052500 C 11/22/14 52.5 3.70 6.60
CORE 141122C00055000 C 11/22/14 55.0 1.60 4.30
CORE 141122C00057500 C 11/22/14 57.5 0.15 2.85
CORE 141122C00060000 C 11/22/14 60.0 0.00 1.75
CORE 141122P00032500 P 11/22/14 32.5 0.00 0.40
CORE 141122P00035000 P 11/22/14 35.0 0.00 1.05
CORE 141122P00037500 P 11/22/14 37.5 0.00 1.05
CORE 141122P00040000 P 11/22/14 40.0 0.00 0.45
CORE 141122P00042500 P 11/22/14 42.5 0.00 0.45
CORE 141122P00045000 P 11/22/14 45.0 0.00 0.45
CORE 141122P00047500 P 11/22/14 47.5 0.00 0.45
CORE 141122P00050000 P 11/22/14 50.0 0.00 0.55
CORE 141122P00052500 P 11/22/14 52.5 0.00 1.55
CORE 141122P00055000 P 11/22/14 55.0 0.00 2.20
CORE 141122P00057500 P 11/22/14 57.5 0.80 3.10
CORE 141122P00060000 P 11/22/14 60.0 1.85 4.70
CORE 141220C00030000 C 12/20/14 30.0 26.00 28.80
CORE 141220C00035000 C 12/20/14 35.0 21.00 23.80
CORE 141220C00040000 C 12/20/14 40.0 16.00 18.80
CORE 141220C00045000 C 12/20/14 45.0 11.00 13.80
CORE 141220C00050000 C 12/20/14 50.0 6.20 9.00
CORE 141220C00055000 C 12/20/14 55.0 2.05 3.70
CORE 141220C00060000 C 12/20/14 60.0 0.50 1.40
CORE 141220C00065000 C 12/20/14 65.0 0.00 1.45
CORE 141220C00070000 C 12/20/14 70.0 0.00 1.05
CORE 141220C00075000 C 12/20/14 75.0 0.00 1.05
CORE 141220C00080000 C 12/20/14 80.0 0.00 1.05
CORE 141220P00030000 P 12/20/14 30.0 0.00 0.45
CORE 141220P00035000 P 12/20/14 35.0 0.00 0.45
CORE 141220P00040000 P 12/20/14 40.0 0.00 0.45
CORE 141220P00045000 P 12/20/14 45.0 0.00 0.50
CORE 141220P00050000 P 12/20/14 50.0 0.05 1.60
CORE 141220P00055000 P 12/20/14 55.0 0.80 2.70
CORE 141220P00060000 P 12/20/14 60.0 2.25 5.20
CORE 141220P00065000 P 12/20/14 65.0 6.50 9.30
CORE 141220P00070000 P 12/20/14 70.0 11.40 14.20
CORE 141220P00075000 P 12/20/14 75.0 16.40 19.20
CORE 141220P00080000 P 12/20/14 80.0 21.30 24.20
CORE 150220C00035000 C 02/20/15 35.0 20.60 24.30
CORE 150220C00037500 C 02/20/15 37.5 18.10 21.80
CORE 150220C00040000 C 02/20/15 40.0 15.60 19.30
CORE 150220C00042500 C 02/20/15 42.5 13.10 16.80
CORE 150220C00045000 C 02/20/15 45.0 10.70 14.30
CORE 150220C00047500 C 02/20/15 47.5 8.50 12.00
CORE 150220C00050000 C 02/20/15 50.0 6.60 9.80
CORE 150220C00052500 C 02/20/15 52.5 4.50 7.80
CORE 150220C00055000 C 02/20/15 55.0 3.30 6.10
CORE 150220C00057500 C 02/20/15 57.5 1.65 3.80
CORE 150220C00060000 C 02/20/15 60.0 0.60 3.50
CORE 150220P00035000 P 02/20/15 35.0 0.00 0.60
CORE 150220P00037500 P 02/20/15 37.5 0.00 0.60
CORE 150220P00040000 P 02/20/15 40.0 0.00 0.65
CORE 150220P00042500 P 02/20/15 42.5 0.00 0.70
CORE 150220P00045000 P 02/20/15 45.0 0.00 0.80
CORE 150220P00047500 P 02/20/15 47.5 0.00 1.00
CORE 150220P00050000 P 02/20/15 50.0 0.00 1.65
CORE 150220P00052500 P 02/20/15 52.5 0.10 2.95
CORE 150220P00055000 P 02/20/15 55.0 0.90 3.40
CORE 150220P00057500 P 02/20/15 57.5 1.70 4.30
CORE 150220P00060000 P 02/20/15 60.0 3.20 6.20
CORE 150515C00030000 C 05/15/15 30.0 25.60 29.30
CORE 150515C00035000 C 05/15/15 35.0 20.60 24.30
CORE 150515C00040000 C 05/15/15 40.0 15.60 19.30
CORE 150515C00045000 C 05/15/15 45.0 11.20 14.50
CORE 150515C00050000 C 05/15/15 50.0 7.30 10.30
CORE 150515C00055000 C 05/15/15 55.0 4.10 6.90
CORE 150515C00060000 C 05/15/15 60.0 2.10 4.50
CORE 150515C00065000 C 05/15/15 65.0 0.65 2.95
CORE 150515C00070000 C 05/15/15 70.0 0.00 2.20
CORE 150515C00075000 C 05/15/15 75.0 0.00 0.85
CORE 150515P00030000 P 05/15/15 30.0 0.00 0.80
CORE 150515P00035000 P 05/15/15 35.0 0.00 0.85
CORE 150515P00040000 P 05/15/15 40.0 0.00 1.00
CORE 150515P00045000 P 05/15/15 45.0 0.25 1.35
CORE 150515P00050000 P 05/15/15 50.0 0.35 2.45
CORE 150515P00055000 P 05/15/15 55.0 2.45 4.80
CORE 150515P00060000 P 05/15/15 60.0 4.90 7.40
CORE 150515P00065000 P 05/15/15 65.0 7.60 11.00
CORE 150515P00070000 P 05/15/15 70.0 11.90 15.30
CORE 150515P00075000 P 05/15/15 75.0 16.30 20.00

OPRA data is delayed 15 minutes.