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 (2014-08-22)Premium Content


As of Oct 31 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COV 141122C00055000 C 11/22/14 55.0 35.10 39.60
COV 141122C00060000 C 11/22/14 60.0 30.10 34.60
COV 141122C00065000 C 11/22/14 65.0 25.20 29.80
COV 141122C00070000 C 11/22/14 70.0 20.40 24.80
COV 141122C00075000 C 11/22/14 75.0 15.70 20.20
COV 141122C00077500 C 11/22/14 77.5 14.80 16.90
COV 141122C00080000 C 11/22/14 80.0 12.20 14.70
COV 141122C00082500 C 11/22/14 82.5 10.40 12.30
COV 141122C00085000 C 11/22/14 85.0 6.90 10.10
COV 141122C00087500 C 11/22/14 87.5 6.20 7.50
COV 141122C00090000 C 11/22/14 90.0 4.40 5.10
COV 141122C00092500 C 11/22/14 92.5 2.90 3.40
COV 141122C00095000 C 11/22/14 95.0 1.50 1.75
COV 141122C00097500 C 11/22/14 97.5 0.60 0.80
COV 141122C00100000 C 11/22/14 100.0 0.05 0.45
COV 141122C00105000 C 11/22/14 105.0 0.00 0.10
COV 141122C00110000 C 11/22/14 110.0 0.00 0.05
COV 141122C00115000 C 11/22/14 115.0 0.00 0.05
COV 141122C00120000 C 11/22/14 120.0 0.00 0.05
COV 141122P00055000 P 11/22/14 55.0 0.00 0.20
COV 141122P00060000 P 11/22/14 60.0 0.00 0.05
COV 141122P00065000 P 11/22/14 65.0 0.00 0.05
COV 141122P00070000 P 11/22/14 70.0 0.10 0.35
COV 141122P00075000 P 11/22/14 75.0 0.30 0.55
COV 141122P00077500 P 11/22/14 77.5 0.60 1.00
COV 141122P00080000 P 11/22/14 80.0 0.75 1.30
COV 141122P00082500 P 11/22/14 82.5 1.10 1.70
COV 141122P00085000 P 11/22/14 85.0 1.35 2.15
COV 141122P00087500 P 11/22/14 87.5 1.75 2.40
COV 141122P00090000 P 11/22/14 90.0 2.20 3.10
COV 141122P00092500 P 11/22/14 92.5 3.10 3.70
COV 141122P00095000 P 11/22/14 95.0 4.10 4.80
COV 141122P00097500 P 11/22/14 97.5 5.40 6.40
COV 141122P00100000 P 11/22/14 100.0 7.50 8.20
COV 141122P00105000 P 11/22/14 105.0 10.50 14.90
COV 141122P00110000 P 11/22/14 110.0 15.60 20.10
COV 141122P00115000 P 11/22/14 115.0 20.40 25.00
COV 141122P00120000 P 11/22/14 120.0 25.40 29.90
COV 141220C00050000 C 12/20/14 50.0 40.10 44.60
COV 141220C00055000 C 12/20/14 55.0 35.20 39.80
COV 141220C00060000 C 12/20/14 60.0 30.30 34.80
COV 141220C00065000 C 12/20/14 65.0 25.40 29.90
COV 141220C00070000 C 12/20/14 70.0 20.80 25.40
COV 141220C00075000 C 12/20/14 75.0 16.80 20.80
COV 141220C00077500 C 12/20/14 77.5 14.60 18.80
COV 141220C00080000 C 12/20/14 80.0 13.40 15.60
COV 141220C00082500 C 12/20/14 82.5 11.70 13.20
COV 141220C00085000 C 12/20/14 85.0 9.90 11.40
COV 141220C00087500 C 12/20/14 87.5 8.10 9.20
COV 141220C00090000 C 12/20/14 90.0 6.30 7.30
COV 141220C00092500 C 12/20/14 92.5 4.90 5.50
COV 141220C00095000 C 12/20/14 95.0 3.10 3.90
COV 141220C00097500 C 12/20/14 97.5 1.75 2.95
COV 141220C00100000 C 12/20/14 100.0 0.50 1.40
COV 141220C00105000 C 12/20/14 105.0 0.00 0.50
COV 141220C00110000 C 12/20/14 110.0 0.00 0.05
COV 141220C00115000 C 12/20/14 115.0 0.00 0.05
COV 141220P00050000 P 12/20/14 50.0 0.00 0.05
COV 141220P00055000 P 12/20/14 55.0 0.00 0.15
COV 141220P00060000 P 12/20/14 60.0 0.00 0.35
COV 141220P00065000 P 12/20/14 65.0 0.05 0.65
COV 141220P00070000 P 12/20/14 70.0 0.45 0.85
COV 141220P00075000 P 12/20/14 75.0 1.00 1.25
COV 141220P00077500 P 12/20/14 77.5 1.35 2.75
COV 141220P00080000 P 12/20/14 80.0 1.75 3.10
COV 141220P00082500 P 12/20/14 82.5 2.25 2.90
COV 141220P00085000 P 12/20/14 85.0 2.65 3.40
COV 141220P00087500 P 12/20/14 87.5 3.50 4.10
COV 141220P00090000 P 12/20/14 90.0 4.40 4.80
COV 141220P00092500 P 12/20/14 92.5 5.00 5.60
COV 141220P00095000 P 12/20/14 95.0 5.80 6.60
COV 141220P00097500 P 12/20/14 97.5 7.00 8.60
COV 141220P00100000 P 12/20/14 100.0 8.50 9.70
COV 141220P00105000 P 12/20/14 105.0 12.30 13.70
COV 141220P00110000 P 12/20/14 110.0 15.50 20.10
COV 141220P00115000 P 12/20/14 115.0 20.50 25.00
COV 150117C00030000 C 01/17/15 30.0 60.10 64.60
COV 150117C00035000 C 01/17/15 35.0 55.10 59.60
COV 150117C00040000 C 01/17/15 40.0 50.10 54.70
COV 150117C00045000 C 01/17/15 45.0 45.20 49.60
COV 150117C00047500 C 01/17/15 47.5 42.70 47.20
COV 150117C00050000 C 01/17/15 50.0 40.20 44.80
COV 150117C00052500 C 01/17/15 52.5 37.70 42.20
COV 150117C00055000 C 01/17/15 55.0 35.30 39.80
COV 150117C00057500 C 01/17/15 57.5 33.10 37.20
COV 150117C00060000 C 01/17/15 60.0 30.90 34.80
COV 150117C00062500 C 01/17/15 62.5 28.50 32.50
COV 150117C00065000 C 01/17/15 65.0 25.90 30.20
COV 150117C00067500 C 01/17/15 67.5 24.00 27.80
COV 150117C00070000 C 01/17/15 70.0 21.50 25.60
COV 150117C00072500 C 01/17/15 72.5 19.90 23.40
COV 150117C00075000 C 01/17/15 75.0 18.20 20.70
COV 150117C00077500 C 01/17/15 77.5 15.60 19.60
COV 150117C00080000 C 01/17/15 80.0 14.90 16.30
COV 150117C00082500 C 01/17/15 82.5 13.00 14.40
COV 150117C00085000 C 01/17/15 85.0 11.20 12.60
COV 150117C00087500 C 01/17/15 87.5 9.30 10.90
COV 150117C00090000 C 01/17/15 90.0 7.70 8.70
COV 150117C00092500 C 01/17/15 92.5 6.30 7.00
COV 150117C00095000 C 01/17/15 95.0 4.80 5.00
COV 150117C00097500 C 01/17/15 97.5 3.40 4.10
COV 150117C00100000 C 01/17/15 100.0 2.10 2.75
COV 150117C00105000 C 01/17/15 105.0 0.15 0.90
COV 150117C00110000 C 01/17/15 110.0 0.00 0.45
COV 150117P00030000 P 01/17/15 30.0 0.00 0.05
COV 150117P00035000 P 01/17/15 35.0 0.00 0.05
COV 150117P00040000 P 01/17/15 40.0 0.00 0.05
COV 150117P00045000 P 01/17/15 45.0 0.00 0.05
COV 150117P00047500 P 01/17/15 47.5 0.00 0.05
COV 150117P00050000 P 01/17/15 50.0 0.00 0.10
COV 150117P00052500 P 01/17/15 52.5 0.05 0.25
COV 150117P00055000 P 01/17/15 55.0 0.15 0.40
COV 150117P00057500 P 01/17/15 57.5 0.00 0.50
COV 150117P00060000 P 01/17/15 60.0 0.00 0.50
COV 150117P00062500 P 01/17/15 62.5 0.40 0.65
COV 150117P00065000 P 01/17/15 65.0 0.35 0.85
COV 150117P00067500 P 01/17/15 67.5 0.60 1.40
COV 150117P00070000 P 01/17/15 70.0 0.90 1.45
COV 150117P00072500 P 01/17/15 72.5 1.25 1.80
COV 150117P00075000 P 01/17/15 75.0 1.55 2.20
COV 150117P00077500 P 01/17/15 77.5 2.20 3.20
COV 150117P00080000 P 01/17/15 80.0 2.80 3.90
COV 150117P00082500 P 01/17/15 82.5 3.40 4.60
COV 150117P00085000 P 01/17/15 85.0 4.10 4.90
COV 150117P00087500 P 01/17/15 87.5 4.80 5.70
COV 150117P00090000 P 01/17/15 90.0 5.60 6.70
COV 150117P00092500 P 01/17/15 92.5 6.40 7.50
COV 150117P00095000 P 01/17/15 95.0 7.40 8.80
COV 150117P00097500 P 01/17/15 97.5 8.50 10.10
COV 150117P00100000 P 01/17/15 100.0 9.80 11.50
COV 150117P00105000 P 01/17/15 105.0 13.00 14.90
COV 150117P00110000 P 01/17/15 110.0 15.90 19.90
COV 150417C00045000 C 04/17/15 45.0 45.10 49.70
COV 150417C00047500 C 04/17/15 47.5 42.60 47.10
COV 150417C00050000 C 04/17/15 50.0 40.20 44.70
COV 150417C00055000 C 04/17/15 55.0 35.20 39.70
COV 150417C00060000 C 04/17/15 60.0 30.50 35.00
COV 150417C00065000 C 04/17/15 65.0 25.90 30.20
COV 150417C00070000 C 04/17/15 70.0 21.50 25.80
COV 150417C00075000 C 04/17/15 75.0 17.30 21.50
COV 150417C00077500 C 04/17/15 77.5 15.30 19.40
COV 150417C00080000 C 04/17/15 80.0 14.80 16.60
COV 150417C00082500 C 04/17/15 82.5 12.90 14.70
COV 150417C00085000 C 04/17/15 85.0 11.10 12.90
COV 150417C00087500 C 04/17/15 87.5 9.40 10.90
COV 150417C00090000 C 04/17/15 90.0 7.80 9.30
COV 150417C00092500 C 04/17/15 92.5 6.30 7.80
COV 150417C00095000 C 04/17/15 95.0 5.10 6.00
COV 150417C00100000 C 04/17/15 100.0 2.50 3.40
COV 150417C00105000 C 04/17/15 105.0 1.05 1.95
COV 150417C00110000 C 04/17/15 110.0 0.05 1.30
COV 150417C00115000 C 04/17/15 115.0 0.00 0.50
COV 150417P00045000 P 04/17/15 45.0 0.00 0.10
COV 150417P00047500 P 04/17/15 47.5 0.00 0.20
COV 150417P00050000 P 04/17/15 50.0 0.00 0.35
COV 150417P00055000 P 04/17/15 55.0 0.00 0.60
COV 150417P00060000 P 04/17/15 60.0 0.00 0.70
COV 150417P00065000 P 04/17/15 65.0 0.30 1.10
COV 150417P00070000 P 04/17/15 70.0 0.75 1.60
COV 150417P00075000 P 04/17/15 75.0 2.10 2.60
COV 150417P00077500 P 04/17/15 77.5 2.35 3.30
COV 150417P00080000 P 04/17/15 80.0 2.95 4.00
COV 150417P00082500 P 04/17/15 82.5 3.60 4.70
COV 150417P00085000 P 04/17/15 85.0 4.30 5.50
COV 150417P00087500 P 04/17/15 87.5 5.10 6.30
COV 150417P00090000 P 04/17/15 90.0 6.10 7.30
COV 150417P00092500 P 04/17/15 92.5 7.00 8.30
COV 150417P00095000 P 04/17/15 95.0 8.10 9.40
COV 150417P00100000 P 04/17/15 100.0 10.70 12.70
COV 150417P00105000 P 04/17/15 105.0 13.90 16.20
COV 150417P00110000 P 04/17/15 110.0 18.00 19.90
COV 150417P00115000 P 04/17/15 115.0 21.50 25.40
COV 160115C00035000 C 01/15/16 35.0 55.10 59.80
COV 160115C00040000 C 01/15/16 40.0 50.10 54.80
COV 160115C00045000 C 01/15/16 45.0 45.10 50.00
COV 160115C00047500 C 01/15/16 47.5 42.60 47.50
COV 160115C00050000 C 01/15/16 50.0 40.30 45.00
COV 160115C00052500 C 01/15/16 52.5 37.80 42.50
COV 160115C00055000 C 01/15/16 55.0 35.50 40.30
COV 160115C00057500 C 01/15/16 57.5 33.10 37.90
COV 160115C00060000 C 01/15/16 60.0 30.80 35.50
COV 160115C00062500 C 01/15/16 62.5 28.60 33.30
COV 160115C00065000 C 01/15/16 65.0 26.40 31.00
COV 160115C00067500 C 01/15/16 67.5 24.60 28.60
COV 160115C00070000 C 01/15/16 70.0 22.20 26.60
COV 160115C00072500 C 01/15/16 72.5 20.30 24.30
COV 160115C00075000 C 01/15/16 75.0 18.10 22.70
COV 160115C00077500 C 01/15/16 77.5 17.20 19.70
COV 160115C00080000 C 01/15/16 80.0 15.30 17.90
COV 160115C00082500 C 01/15/16 82.5 13.50 16.10
COV 160115C00085000 C 01/15/16 85.0 11.80 14.40
COV 160115C00087500 C 01/15/16 87.5 10.20 12.70
COV 160115C00090000 C 01/15/16 90.0 8.70 11.20
COV 160115C00092500 C 01/15/16 92.5 7.30 9.70
COV 160115C00095000 C 01/15/16 95.0 5.90 8.40
COV 160115C00097500 C 01/15/16 97.5 4.70 7.20
COV 160115C00100000 C 01/15/16 100.0 3.60 5.90
COV 160115C00105000 C 01/15/16 105.0 1.85 4.20
COV 160115C00110000 C 01/15/16 110.0 0.70 2.75
COV 160115C00115000 C 01/15/16 115.0 0.10 1.65
COV 160115C00120000 C 01/15/16 120.0 0.00 0.90
COV 160115C00125000 C 01/15/16 125.0 0.00 0.40
COV 160115C00130000 C 01/15/16 130.0 0.00 0.15
COV 160115P00035000 P 01/15/16 35.0 0.00 0.05
COV 160115P00040000 P 01/15/16 40.0 0.00 0.35
COV 160115P00045000 P 01/15/16 45.0 0.00 0.60
COV 160115P00047500 P 01/15/16 47.5 0.00 0.80
COV 160115P00050000 P 01/15/16 50.0 0.25 1.00
COV 160115P00052500 P 01/15/16 52.5 0.05 1.05
COV 160115P00055000 P 01/15/16 55.0 0.60 1.55
COV 160115P00057500 P 01/15/16 57.5 0.35 1.85
COV 160115P00060000 P 01/15/16 60.0 0.60 2.20
COV 160115P00062500 P 01/15/16 62.5 0.85 2.55
COV 160115P00065000 P 01/15/16 65.0 1.10 2.95
COV 160115P00067500 P 01/15/16 67.5 1.50 3.30
COV 160115P00070000 P 01/15/16 70.0 1.90 3.80
COV 160115P00072500 P 01/15/16 72.5 2.35 4.30
COV 160115P00075000 P 01/15/16 75.0 2.85 4.80
COV 160115P00077500 P 01/15/16 77.5 3.50 5.40
COV 160115P00080000 P 01/15/16 80.0 4.10 6.10
COV 160115P00082500 P 01/15/16 82.5 4.80 6.80
COV 160115P00085000 P 01/15/16 85.0 5.60 7.30
COV 160115P00087500 P 01/15/16 87.5 6.50 8.20
COV 160115P00090000 P 01/15/16 90.0 7.40 9.40
COV 160115P00092500 P 01/15/16 92.5 8.50 10.50
COV 160115P00095000 P 01/15/16 95.0 9.60 11.60
COV 160115P00097500 P 01/15/16 97.5 10.80 13.20
COV 160115P00100000 P 01/15/16 100.0 12.10 14.70
COV 160115P00105000 P 01/15/16 105.0 15.20 17.90
COV 160115P00110000 P 01/15/16 110.0 18.90 21.60
COV 160115P00115000 P 01/15/16 115.0 23.20 25.70
COV 160115P00120000 P 01/15/16 120.0 26.20 31.00
COV 160115P00125000 P 01/15/16 125.0 31.00 35.70
COV 160115P00130000 P 01/15/16 130.0 35.60 40.40
COV 170120C00045000 C 01/20/17 45.0 45.20 50.00
COV 170120C00047500 C 01/20/17 47.5 42.80 47.50
COV 170120C00050000 C 01/20/17 50.0 40.50 45.40
COV 170120C00055000 C 01/20/17 55.0 35.70 40.50
COV 170120C00060000 C 01/20/17 60.0 31.30 36.00
COV 170120C00065000 C 01/20/17 65.0 27.00 31.90
COV 170120C00070000 C 01/20/17 70.0 23.00 27.40
COV 170120C00075000 C 01/20/17 75.0 20.10 22.50
COV 170120C00077500 C 01/20/17 77.5 18.30 20.70
COV 170120C00080000 C 01/20/17 80.0 16.60 19.00
COV 170120C00082500 C 01/20/17 82.5 15.00 17.40
COV 170120C00085000 C 01/20/17 85.0 13.40 15.80
COV 170120C00087500 C 01/20/17 87.5 11.90 14.30
COV 170120C00090000 C 01/20/17 90.0 10.60 12.90
COV 170120C00092500 C 01/20/17 92.5 9.40 11.60
COV 170120C00095000 C 01/20/17 95.0 8.10 10.30
COV 170120C00097500 C 01/20/17 97.5 6.90 9.20
COV 170120C00100000 C 01/20/17 100.0 5.80 8.20
COV 170120C00105000 C 01/20/17 105.0 4.00 6.20
COV 170120C00110000 C 01/20/17 110.0 2.55 4.70
COV 170120C00115000 C 01/20/17 115.0 1.55 3.50
COV 170120C00120000 C 01/20/17 120.0 0.85 2.50
COV 170120C00125000 C 01/20/17 125.0 0.40 1.70
COV 170120C00130000 C 01/20/17 130.0 0.10 1.15
COV 170120P00045000 P 01/20/17 45.0 0.10 0.80
COV 170120P00047500 P 01/20/17 47.5 0.20 1.00
COV 170120P00050000 P 01/20/17 50.0 0.35 1.20
COV 170120P00055000 P 01/20/17 55.0 0.70 1.70
COV 170120P00060000 P 01/20/17 60.0 1.25 2.45
COV 170120P00065000 P 01/20/17 65.0 1.95 3.30
COV 170120P00070000 P 01/20/17 70.0 2.80 4.30
COV 170120P00075000 P 01/20/17 75.0 4.00 5.60
COV 170120P00077500 P 01/20/17 77.5 4.70 6.30
COV 170120P00080000 P 01/20/17 80.0 5.40 7.00
COV 170120P00082500 P 01/20/17 82.5 6.20 7.80
COV 170120P00085000 P 01/20/17 85.0 7.10 8.70
COV 170120P00087500 P 01/20/17 87.5 8.10 9.70
COV 170120P00090000 P 01/20/17 90.0 9.20 10.80
COV 170120P00092500 P 01/20/17 92.5 10.30 12.10
COV 170120P00095000 P 01/20/17 95.0 11.50 13.40
COV 170120P00097500 P 01/20/17 97.5 12.80 14.80
COV 170120P00100000 P 01/20/17 100.0 14.20 16.30
COV 170120P00105000 P 01/20/17 105.0 17.30 19.50
COV 170120P00110000 P 01/20/17 110.0 20.80 23.00
COV 170120P00115000 P 01/20/17 115.0 24.70 26.80
COV 170120P00120000 P 01/20/17 120.0 28.90 30.80
COV 170120P00125000 P 01/20/17 125.0 31.60 36.40
COV 170120P00130000 P 01/20/17 130.0 36.00 41.00

OPRA data is delayed 15 minutes.