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 (2014-09-26)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPN 141122C00014000 C 11/22/14 14.0 7.90 8.80
CPN 141122C00015000 C 11/22/14 15.0 7.30 7.90
CPN 141122C00016000 C 11/22/14 16.0 6.30 6.90
CPN 141122C00017000 C 11/22/14 17.0 4.90 6.00
CPN 141122C00018000 C 11/22/14 18.0 3.90 4.90
CPN 141122C00019000 C 11/22/14 19.0 3.00 3.90
CPN 141122C00020000 C 11/22/14 20.0 2.60 2.80
CPN 141122C00021000 C 11/22/14 21.0 1.75 1.90
CPN 141122C00022000 C 11/22/14 22.0 1.00 1.10
CPN 141122C00023000 C 11/22/14 23.0 0.45 0.50
CPN 141122C00024000 C 11/22/14 24.0 0.15 0.20
CPN 141122C00025000 C 11/22/14 25.0 0.05 0.15
CPN 141122C00026000 C 11/22/14 26.0 0.00 0.10
CPN 141122C00027000 C 11/22/14 27.0 0.00 0.05
CPN 141122C00028000 C 11/22/14 28.0 0.00 0.05
CPN 141122C00029000 C 11/22/14 29.0 0.00 0.05
CPN 141122C00030000 C 11/22/14 30.0 0.00 0.05
CPN 141122P00014000 P 11/22/14 14.0 0.00 0.05
CPN 141122P00015000 P 11/22/14 15.0 0.00 0.10
CPN 141122P00016000 P 11/22/14 16.0 0.00 0.05
CPN 141122P00017000 P 11/22/14 17.0 0.00 0.10
CPN 141122P00018000 P 11/22/14 18.0 0.00 0.10
CPN 141122P00019000 P 11/22/14 19.0 0.05 0.15
CPN 141122P00020000 P 11/22/14 20.0 0.10 0.15
CPN 141122P00021000 P 11/22/14 21.0 0.20 0.30
CPN 141122P00022000 P 11/22/14 22.0 0.40 0.55
CPN 141122P00023000 P 11/22/14 23.0 0.85 0.95
CPN 141122P00024000 P 11/22/14 24.0 1.55 1.70
CPN 141122P00025000 P 11/22/14 25.0 2.40 2.60
CPN 141122P00026000 P 11/22/14 26.0 3.30 4.20
CPN 141122P00027000 P 11/22/14 27.0 4.20 4.90
CPN 141122P00028000 P 11/22/14 28.0 5.20 5.90
CPN 141122P00029000 P 11/22/14 29.0 6.20 6.90
CPN 141122P00030000 P 11/22/14 30.0 7.20 8.20
CPN 141220C00013000 C 12/20/14 13.0 8.90 10.20
CPN 141220C00014000 C 12/20/14 14.0 8.30 9.30
CPN 141220C00015000 C 12/20/14 15.0 7.30 7.90
CPN 141220C00016000 C 12/20/14 16.0 6.30 7.00
CPN 141220C00017000 C 12/20/14 17.0 5.00 5.90
CPN 141220C00018000 C 12/20/14 18.0 4.00 4.90
CPN 141220C00019000 C 12/20/14 19.0 3.60 3.80
CPN 141220C00020000 C 12/20/14 20.0 2.70 2.90
CPN 141220C00021000 C 12/20/14 21.0 1.90 2.05
CPN 141220C00022000 C 12/20/14 22.0 1.15 1.35
CPN 141220C00023000 C 12/20/14 23.0 0.65 0.80
CPN 141220C00024000 C 12/20/14 24.0 0.30 0.45
CPN 141220C00025000 C 12/20/14 25.0 0.15 0.20
CPN 141220C00026000 C 12/20/14 26.0 0.05 0.15
CPN 141220C00027000 C 12/20/14 27.0 0.00 0.10
CPN 141220C00028000 C 12/20/14 28.0 0.00 0.10
CPN 141220C00029000 C 12/20/14 29.0 0.00 0.05
CPN 141220C00030000 C 12/20/14 30.0 0.00 0.05
CPN 141220P00013000 P 12/20/14 13.0 0.00 0.10
CPN 141220P00014000 P 12/20/14 14.0 0.00 0.15
CPN 141220P00015000 P 12/20/14 15.0 0.00 0.10
CPN 141220P00016000 P 12/20/14 16.0 0.00 0.10
CPN 141220P00017000 P 12/20/14 17.0 0.00 0.10
CPN 141220P00018000 P 12/20/14 18.0 0.05 0.15
CPN 141220P00019000 P 12/20/14 19.0 0.10 0.20
CPN 141220P00020000 P 12/20/14 20.0 0.20 0.30
CPN 141220P00021000 P 12/20/14 21.0 0.35 0.45
CPN 141220P00022000 P 12/20/14 22.0 0.60 0.75
CPN 141220P00023000 P 12/20/14 23.0 1.10 1.25
CPN 141220P00024000 P 12/20/14 24.0 1.75 1.90
CPN 141220P00025000 P 12/20/14 25.0 2.55 2.70
CPN 141220P00026000 P 12/20/14 26.0 3.40 3.60
CPN 141220P00027000 P 12/20/14 27.0 4.20 4.90
CPN 141220P00028000 P 12/20/14 28.0 5.20 5.90
CPN 141220P00029000 P 12/20/14 29.0 6.30 7.10
CPN 141220P00030000 P 12/20/14 30.0 7.20 8.10
CPN 150117C00003000 C 01/17/15 3.0 18.90 20.10
CPN 150117C00005000 C 01/17/15 5.0 16.80 18.10
CPN 150117C00008000 C 01/17/15 8.0 14.10 15.00
CPN 150117C00010000 C 01/17/15 10.0 12.10 12.90
CPN 150117C00011000 C 01/17/15 11.0 11.10 12.10
CPN 150117C00013000 C 01/17/15 13.0 9.00 10.20
CPN 150117C00014000 C 01/17/15 14.0 8.10 9.20
CPN 150117C00015000 C 01/17/15 15.0 7.00 7.90
CPN 150117C00016000 C 01/17/15 16.0 6.30 7.00
CPN 150117C00017000 C 01/17/15 17.0 5.00 6.00
CPN 150117C00019000 C 01/17/15 19.0 3.70 3.90
CPN 150117C00020000 C 01/17/15 20.0 2.80 3.00
CPN 150117C00021000 C 01/17/15 21.0 2.00 2.20
CPN 150117C00022000 C 01/17/15 22.0 1.35 1.50
CPN 150117C00024000 C 01/17/15 24.0 0.45 0.60
CPN 150117C00025000 C 01/17/15 25.0 0.25 0.35
CPN 150117C00026000 C 01/17/15 26.0 0.10 0.20
CPN 150117C00027000 C 01/17/15 27.0 0.05 0.15
CPN 150117C00028000 C 01/17/15 28.0 0.00 0.10
CPN 150117C00029000 C 01/17/15 29.0 0.00 0.10
CPN 150117C00030000 C 01/17/15 30.0 0.00 0.10
CPN 150117C00031000 C 01/17/15 31.0 0.00 0.10
CPN 150117C00032000 C 01/17/15 32.0 0.00 0.10
CPN 150117C00033000 C 01/17/15 33.0 0.00 0.10
CPN 150117C00035000 C 01/17/15 35.0 0.00 0.10
CPN 150117P00003000 P 01/17/15 3.0 0.00 0.05
CPN 150117P00005000 P 01/17/15 5.0 0.00 0.05
CPN 150117P00008000 P 01/17/15 8.0 0.00 0.05
CPN 150117P00010000 P 01/17/15 10.0 0.00 0.10
CPN 150117P00011000 P 01/17/15 11.0 0.00 0.15
CPN 150117P00013000 P 01/17/15 13.0 0.00 0.15
CPN 150117P00014000 P 01/17/15 14.0 0.00 0.15
CPN 150117P00015000 P 01/17/15 15.0 0.00 0.10
CPN 150117P00016000 P 01/17/15 16.0 0.00 0.15
CPN 150117P00017000 P 01/17/15 17.0 0.05 0.15
CPN 150117P00019000 P 01/17/15 19.0 0.15 0.25
CPN 150117P00020000 P 01/17/15 20.0 0.30 0.40
CPN 150117P00021000 P 01/17/15 21.0 0.45 0.60
CPN 150117P00022000 P 01/17/15 22.0 0.80 0.90
CPN 150117P00024000 P 01/17/15 24.0 1.85 2.05
CPN 150117P00025000 P 01/17/15 25.0 2.70 2.80
CPN 150117P00026000 P 01/17/15 26.0 3.50 3.70
CPN 150117P00027000 P 01/17/15 27.0 4.40 4.60
CPN 150117P00028000 P 01/17/15 28.0 5.00 6.10
CPN 150117P00029000 P 01/17/15 29.0 6.00 7.10
CPN 150117P00030000 P 01/17/15 30.0 7.20 8.10
CPN 150117P00031000 P 01/17/15 31.0 7.90 9.20
CPN 150117P00032000 P 01/17/15 32.0 8.90 10.20
CPN 150117P00033000 P 01/17/15 33.0 9.90 11.20
CPN 150117P00035000 P 01/17/15 35.0 12.10 13.10
CPN 150320C00011000 C 03/20/15 11.0 10.90 12.00
CPN 150320C00013000 C 03/20/15 13.0 8.80 10.50
CPN 150320C00014000 C 03/20/15 14.0 7.90 9.30
CPN 150320C00015000 C 03/20/15 15.0 6.90 8.40
CPN 150320C00016000 C 03/20/15 16.0 5.90 7.40
CPN 150320C00017000 C 03/20/15 17.0 5.60 6.00
CPN 150320C00018000 C 03/20/15 18.0 4.70 5.00
CPN 150320C00019000 C 03/20/15 19.0 3.90 4.10
CPN 150320C00020000 C 03/20/15 20.0 3.10 3.30
CPN 150320C00021000 C 03/20/15 21.0 2.30 2.50
CPN 150320C00022000 C 03/20/15 22.0 1.65 1.85
CPN 150320C00023000 C 03/20/15 23.0 1.15 1.30
CPN 150320C00024000 C 03/20/15 24.0 0.75 0.95
CPN 150320C00025000 C 03/20/15 25.0 0.45 0.65
CPN 150320C00026000 C 03/20/15 26.0 0.25 0.45
CPN 150320C00027000 C 03/20/15 27.0 0.15 0.30
CPN 150320C00028000 C 03/20/15 28.0 0.10 0.20
CPN 150320C00029000 C 03/20/15 29.0 0.05 0.15
CPN 150320C00030000 C 03/20/15 30.0 0.00 0.10
CPN 150320C00031000 C 03/20/15 31.0 0.00 0.10
CPN 150320C00032000 C 03/20/15 32.0 0.00 0.10
CPN 150320C00033000 C 03/20/15 33.0 0.00 0.10
CPN 150320P00011000 P 03/20/15 11.0 0.00 0.10
CPN 150320P00013000 P 03/20/15 13.0 0.05 0.15
CPN 150320P00014000 P 03/20/15 14.0 0.05 0.15
CPN 150320P00015000 P 03/20/15 15.0 0.05 0.15
CPN 150320P00016000 P 03/20/15 16.0 0.10 0.20
CPN 150320P00017000 P 03/20/15 17.0 0.15 0.25
CPN 150320P00018000 P 03/20/15 18.0 0.20 0.35
CPN 150320P00019000 P 03/20/15 19.0 0.30 0.45
CPN 150320P00020000 P 03/20/15 20.0 0.50 0.65
CPN 150320P00021000 P 03/20/15 21.0 0.75 0.90
CPN 150320P00022000 P 03/20/15 22.0 1.10 1.30
CPN 150320P00023000 P 03/20/15 23.0 1.60 1.75
CPN 150320P00024000 P 03/20/15 24.0 2.15 2.35
CPN 150320P00025000 P 03/20/15 25.0 2.85 3.10
CPN 150320P00026000 P 03/20/15 26.0 3.70 3.90
CPN 150320P00027000 P 03/20/15 27.0 4.50 4.70
CPN 150320P00028000 P 03/20/15 28.0 5.40 5.60
CPN 150320P00029000 P 03/20/15 29.0 6.00 7.40
CPN 150320P00030000 P 03/20/15 30.0 6.60 8.40
CPN 150320P00031000 P 03/20/15 31.0 7.90 9.40
CPN 150320P00032000 P 03/20/15 32.0 8.60 10.40
CPN 150320P00033000 P 03/20/15 33.0 10.00 11.20
CPN 150619C00011000 C 06/19/15 11.0 10.90 12.20
CPN 150619C00013000 C 06/19/15 13.0 8.80 10.50
CPN 150619C00014000 C 06/19/15 14.0 7.90 9.60
CPN 150619C00015000 C 06/19/15 15.0 6.90 8.30
CPN 150619C00016000 C 06/19/15 16.0 6.70 7.00
CPN 150619C00017000 C 06/19/15 17.0 5.80 6.10
CPN 150619C00018000 C 06/19/15 18.0 4.90 5.20
CPN 150619C00019000 C 06/19/15 19.0 4.10 4.40
CPN 150619C00020000 C 06/19/15 20.0 3.40 3.60
CPN 150619C00021000 C 06/19/15 21.0 2.65 2.95
CPN 150619C00022000 C 06/19/15 22.0 2.20 2.30
CPN 150619C00023000 C 06/19/15 23.0 1.55 1.80
CPN 150619C00024000 C 06/19/15 24.0 1.15 1.35
CPN 150619C00025000 C 06/19/15 25.0 0.80 1.05
CPN 150619C00026000 C 06/19/15 26.0 0.55 0.75
CPN 150619C00027000 C 06/19/15 27.0 0.35 0.55
CPN 150619C00028000 C 06/19/15 28.0 0.25 0.40
CPN 150619C00029000 C 06/19/15 29.0 0.15 0.30
CPN 150619C00030000 C 06/19/15 30.0 0.10 0.25
CPN 150619C00031000 C 06/19/15 31.0 0.10 0.20
CPN 150619C00032000 C 06/19/15 32.0 0.05 0.15
CPN 150619P00011000 P 06/19/15 11.0 0.00 0.15
CPN 150619P00013000 P 06/19/15 13.0 0.05 0.20
CPN 150619P00014000 P 06/19/15 14.0 0.10 0.20
CPN 150619P00015000 P 06/19/15 15.0 0.15 0.25
CPN 150619P00016000 P 06/19/15 16.0 0.20 0.35
CPN 150619P00017000 P 06/19/15 17.0 0.30 0.45
CPN 150619P00018000 P 06/19/15 18.0 0.40 0.55
CPN 150619P00019000 P 06/19/15 19.0 0.60 0.75
CPN 150619P00020000 P 06/19/15 20.0 0.80 1.00
CPN 150619P00021000 P 06/19/15 21.0 1.10 1.30
CPN 150619P00022000 P 06/19/15 22.0 1.50 1.70
CPN 150619P00023000 P 06/19/15 23.0 1.95 2.15
CPN 150619P00024000 P 06/19/15 24.0 2.55 2.80
CPN 150619P00025000 P 06/19/15 25.0 3.20 3.40
CPN 150619P00026000 P 06/19/15 26.0 3.90 4.20
CPN 150619P00027000 P 06/19/15 27.0 4.80 5.00
CPN 150619P00028000 P 06/19/15 28.0 5.60 5.80
CPN 150619P00029000 P 06/19/15 29.0 6.50 6.70
CPN 150619P00030000 P 06/19/15 30.0 7.30 7.70
CPN 150619P00031000 P 06/19/15 31.0 8.00 9.10
CPN 150619P00032000 P 06/19/15 32.0 9.10 10.20
CPN 160115C00013000 C 01/15/16 13.0 8.90 10.80
CPN 160115C00015000 C 01/15/16 15.0 7.10 8.80
CPN 160115C00018000 C 01/15/16 18.0 5.00 6.30
CPN 160115C00020000 C 01/15/16 20.0 3.60 5.00
CPN 160115C00022000 C 01/15/16 22.0 2.15 3.30
CPN 160115C00025000 C 01/15/16 25.0 1.30 2.45
CPN 160115C00027000 C 01/15/16 27.0 0.75 1.70
CPN 160115C00030000 C 01/15/16 30.0 0.10 1.20
CPN 160115C00032000 C 01/15/16 32.0 0.15 2.30
CPN 160115P00013000 P 01/15/16 13.0 0.00 4.70
CPN 160115P00015000 P 01/15/16 15.0 0.30 0.75
CPN 160115P00018000 P 01/15/16 18.0 0.75 1.30
CPN 160115P00020000 P 01/15/16 20.0 1.00 2.15
CPN 160115P00022000 P 01/15/16 22.0 0.25 4.90
CPN 160115P00025000 P 01/15/16 25.0 3.40 4.80
CPN 160115P00027000 P 01/15/16 27.0 5.00 6.80
CPN 160115P00030000 P 01/15/16 30.0 6.00 10.40
CPN 160115P00032000 P 01/15/16 32.0 9.10 10.70

OPRA data is delayed 15 minutes.