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 (2015-03-27)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPN 150417C00014000 C 04/17/15 14.0 7.60 8.80
CPN 150417C00015000 C 04/17/15 15.0 6.20 7.70
CPN 150417C00016000 C 04/17/15 16.0 5.00 6.90
CPN 150417C00017000 C 04/17/15 17.0 4.60 5.60
CPN 150417C00018000 C 04/17/15 18.0 3.60 4.60
CPN 150417C00019000 C 04/17/15 19.0 3.40 3.60
CPN 150417C00020000 C 04/17/15 20.0 2.50 2.65
CPN 150417C00021000 C 04/17/15 21.0 1.55 1.70
CPN 150417C00022000 C 04/17/15 22.0 0.75 0.85
CPN 150417C00023000 C 04/17/15 23.0 0.20 0.35
CPN 150417C00024000 C 04/17/15 24.0 0.05 0.10
CPN 150417C00025000 C 04/17/15 25.0 0.00 0.05
CPN 150417C00026000 C 04/17/15 26.0 0.00 0.05
CPN 150417C00027000 C 04/17/15 27.0 0.00 0.05
CPN 150417C00028000 C 04/17/15 28.0 0.00 0.05
CPN 150417C00029000 C 04/17/15 29.0 0.00 0.05
CPN 150417C00030000 C 04/17/15 30.0 0.00 0.05
CPN 150417P00014000 P 04/17/15 14.0 0.00 0.05
CPN 150417P00015000 P 04/17/15 15.0 0.00 0.05
CPN 150417P00016000 P 04/17/15 16.0 0.00 0.05
CPN 150417P00017000 P 04/17/15 17.0 0.00 0.05
CPN 150417P00018000 P 04/17/15 18.0 0.00 0.05
CPN 150417P00019000 P 04/17/15 19.0 0.00 0.10
CPN 150417P00020000 P 04/17/15 20.0 0.00 0.10
CPN 150417P00021000 P 04/17/15 21.0 0.05 0.15
CPN 150417P00022000 P 04/17/15 22.0 0.25 0.35
CPN 150417P00023000 P 04/17/15 23.0 0.70 0.85
CPN 150417P00024000 P 04/17/15 24.0 1.50 1.65
CPN 150417P00025000 P 04/17/15 25.0 2.40 2.80
CPN 150417P00026000 P 04/17/15 26.0 3.40 3.80
CPN 150417P00027000 P 04/17/15 27.0 4.40 4.80
CPN 150417P00028000 P 04/17/15 28.0 4.80 5.80
CPN 150417P00029000 P 04/17/15 29.0 5.80 6.80
CPN 150417P00030000 P 04/17/15 30.0 7.30 7.80
CPN 150515C00013000 C 05/15/15 13.0 8.50 9.60
CPN 150515C00014000 C 05/15/15 14.0 7.80 8.60
CPN 150515C00015000 C 05/15/15 15.0 6.60 7.70
CPN 150515C00016000 C 05/15/15 16.0 5.80 6.70
CPN 150515C00017000 C 05/15/15 17.0 4.70 5.70
CPN 150515C00018000 C 05/15/15 18.0 4.50 4.70
CPN 150515C00019000 C 05/15/15 19.0 3.50 3.70
CPN 150515C00020000 C 05/15/15 20.0 2.60 2.80
CPN 150515C00021000 C 05/15/15 21.0 1.75 1.95
CPN 150515C00022000 C 05/15/15 22.0 1.05 1.20
CPN 150515C00023000 C 05/15/15 23.0 0.55 0.65
CPN 150515C00024000 C 05/15/15 24.0 0.25 0.35
CPN 150515C00025000 C 05/15/15 25.0 0.10 0.20
CPN 150515C00026000 C 05/15/15 26.0 0.00 0.10
CPN 150515C00027000 C 05/15/15 27.0 0.00 0.05
CPN 150515C00028000 C 05/15/15 28.0 0.00 0.05
CPN 150515C00029000 C 05/15/15 29.0 0.00 0.05
CPN 150515C00030000 C 05/15/15 30.0 0.00 0.05
CPN 150515C00031000 C 05/15/15 31.0 0.00 0.05
CPN 150515P00013000 P 05/15/15 13.0 0.00 0.05
CPN 150515P00014000 P 05/15/15 14.0 0.00 0.05
CPN 150515P00015000 P 05/15/15 15.0 0.00 0.05
CPN 150515P00016000 P 05/15/15 16.0 0.00 0.10
CPN 150515P00017000 P 05/15/15 17.0 0.00 0.10
CPN 150515P00018000 P 05/15/15 18.0 0.05 0.10
CPN 150515P00019000 P 05/15/15 19.0 0.10 0.15
CPN 150515P00020000 P 05/15/15 20.0 0.15 0.25
CPN 150515P00021000 P 05/15/15 21.0 0.30 0.40
CPN 150515P00022000 P 05/15/15 22.0 0.55 0.70
CPN 150515P00023000 P 05/15/15 23.0 1.05 1.15
CPN 150515P00024000 P 05/15/15 24.0 1.70 1.85
CPN 150515P00025000 P 05/15/15 25.0 2.55 2.70
CPN 150515P00026000 P 05/15/15 26.0 3.50 3.70
CPN 150515P00027000 P 05/15/15 27.0 4.40 5.30
CPN 150515P00028000 P 05/15/15 28.0 5.40 6.50
CPN 150515P00029000 P 05/15/15 29.0 6.40 7.30
CPN 150515P00030000 P 05/15/15 30.0 7.40 8.30
CPN 150515P00031000 P 05/15/15 31.0 8.40 9.30
CPN 150619C00011000 C 06/19/15 11.0 10.20 11.70
CPN 150619C00012000 C 06/19/15 12.0 8.40 11.70
CPN 150619C00013000 C 06/19/15 13.0 8.50 9.70
CPN 150619C00014000 C 06/19/15 14.0 7.60 8.70
CPN 150619C00015000 C 06/19/15 15.0 6.80 7.70
CPN 150619C00016000 C 06/19/15 16.0 5.70 6.70
CPN 150619C00017000 C 06/19/15 17.0 5.50 5.70
CPN 150619C00018000 C 06/19/15 18.0 4.60 4.80
CPN 150619C00019000 C 06/19/15 19.0 3.60 3.80
CPN 150619C00020000 C 06/19/15 20.0 2.75 2.95
CPN 150619C00021000 C 06/19/15 21.0 1.95 2.15
CPN 150619C00022000 C 06/19/15 22.0 1.30 1.45
CPN 150619C00023000 C 06/19/15 23.0 0.80 0.95
CPN 150619C00024000 C 06/19/15 24.0 0.45 0.55
CPN 150619C00025000 C 06/19/15 25.0 0.20 0.35
CPN 150619C00026000 C 06/19/15 26.0 0.10 0.20
CPN 150619C00027000 C 06/19/15 27.0 0.05 0.10
CPN 150619C00028000 C 06/19/15 28.0 0.00 0.10
CPN 150619C00029000 C 06/19/15 29.0 0.00 0.10
CPN 150619C00030000 C 06/19/15 30.0 0.00 0.05
CPN 150619C00031000 C 06/19/15 31.0 0.00 0.05
CPN 150619C00032000 C 06/19/15 32.0 0.00 0.05
CPN 150619C00033000 C 06/19/15 33.0 0.00 0.05
CPN 150619P00011000 P 06/19/15 11.0 0.00 0.05
CPN 150619P00012000 P 06/19/15 12.0 0.00 0.05
CPN 150619P00013000 P 06/19/15 13.0 0.00 0.10
CPN 150619P00014000 P 06/19/15 14.0 0.00 0.10
CPN 150619P00015000 P 06/19/15 15.0 0.00 0.10
CPN 150619P00016000 P 06/19/15 16.0 0.05 0.15
CPN 150619P00017000 P 06/19/15 17.0 0.05 0.15
CPN 150619P00018000 P 06/19/15 18.0 0.10 0.20
CPN 150619P00019000 P 06/19/15 19.0 0.20 0.25
CPN 150619P00020000 P 06/19/15 20.0 0.30 0.40
CPN 150619P00021000 P 06/19/15 21.0 0.50 0.60
CPN 150619P00022000 P 06/19/15 22.0 0.80 0.90
CPN 150619P00023000 P 06/19/15 23.0 1.30 1.45
CPN 150619P00024000 P 06/19/15 24.0 1.90 2.10
CPN 150619P00025000 P 06/19/15 25.0 2.70 2.85
CPN 150619P00026000 P 06/19/15 26.0 3.50 3.70
CPN 150619P00027000 P 06/19/15 27.0 4.50 4.70
CPN 150619P00028000 P 06/19/15 28.0 5.40 6.30
CPN 150619P00029000 P 06/19/15 29.0 6.40 7.30
CPN 150619P00030000 P 06/19/15 30.0 6.90 9.20
CPN 150619P00031000 P 06/19/15 31.0 7.80 10.20
CPN 150619P00032000 P 06/19/15 32.0 8.30 11.60
CPN 150619P00033000 P 06/19/15 33.0 10.30 11.80
CPN 150918C00011000 C 09/18/15 11.0 10.70 11.70
CPN 150918C00012000 C 09/18/15 12.0 9.70 10.90
CPN 150918C00013000 C 09/18/15 13.0 8.50 10.00
CPN 150918C00014000 C 09/18/15 14.0 7.80 8.80
CPN 150918C00015000 C 09/18/15 15.0 7.50 7.80
CPN 150918C00016000 C 09/18/15 16.0 6.60 6.80
CPN 150918C00017000 C 09/18/15 17.0 5.70 5.90
CPN 150918C00018000 C 09/18/15 18.0 4.80 5.00
CPN 150918C00019000 C 09/18/15 19.0 3.90 4.10
CPN 150918C00020000 C 09/18/15 20.0 3.10 3.30
CPN 150918C00021000 C 09/18/15 21.0 2.40 2.55
CPN 150918C00022000 C 09/18/15 22.0 1.80 1.95
CPN 150918C00023000 C 09/18/15 23.0 1.30 1.40
CPN 150918C00024000 C 09/18/15 24.0 0.90 1.00
CPN 150918C00025000 C 09/18/15 25.0 0.60 0.75
CPN 150918C00026000 C 09/18/15 26.0 0.35 0.50
CPN 150918C00027000 C 09/18/15 27.0 0.25 0.35
CPN 150918C00028000 C 09/18/15 28.0 0.15 0.25
CPN 150918C00029000 C 09/18/15 29.0 0.10 0.20
CPN 150918C00030000 C 09/18/15 30.0 0.05 0.15
CPN 150918C00031000 C 09/18/15 31.0 0.05 0.10
CPN 150918P00011000 P 09/18/15 11.0 0.00 0.10
CPN 150918P00012000 P 09/18/15 12.0 0.05 0.10
CPN 150918P00013000 P 09/18/15 13.0 0.05 0.15
CPN 150918P00014000 P 09/18/15 14.0 0.05 0.20
CPN 150918P00015000 P 09/18/15 15.0 0.10 0.20
CPN 150918P00016000 P 09/18/15 16.0 0.15 0.25
CPN 150918P00017000 P 09/18/15 17.0 0.20 0.35
CPN 150918P00018000 P 09/18/15 18.0 0.30 0.45
CPN 150918P00019000 P 09/18/15 19.0 0.45 0.60
CPN 150918P00020000 P 09/18/15 20.0 0.65 0.80
CPN 150918P00021000 P 09/18/15 21.0 0.90 1.10
CPN 150918P00022000 P 09/18/15 22.0 1.25 1.45
CPN 150918P00023000 P 09/18/15 23.0 1.75 1.95
CPN 150918P00024000 P 09/18/15 24.0 2.35 2.60
CPN 150918P00025000 P 09/18/15 25.0 3.00 3.30
CPN 150918P00026000 P 09/18/15 26.0 3.80 4.00
CPN 150918P00027000 P 09/18/15 27.0 4.60 4.90
CPN 150918P00028000 P 09/18/15 28.0 5.60 5.80
CPN 150918P00029000 P 09/18/15 29.0 6.50 6.70
CPN 150918P00030000 P 09/18/15 30.0 7.50 7.70
CPN 150918P00031000 P 09/18/15 31.0 8.40 9.30
CPN 160115C00013000 C 01/15/16 13.0 7.50 10.70
CPN 160115C00015000 C 01/15/16 15.0 7.50 8.00
CPN 160115C00018000 C 01/15/16 18.0 3.80 5.50
CPN 160115C00020000 C 01/15/16 20.0 3.30 3.80
CPN 160115C00022000 C 01/15/16 22.0 2.10 2.50
CPN 160115C00025000 C 01/15/16 25.0 0.85 1.30
CPN 160115C00027000 C 01/15/16 27.0 0.40 0.85
CPN 160115C00030000 C 01/15/16 30.0 0.00 0.75
CPN 160115C00032000 C 01/15/16 32.0 0.00 0.55
CPN 160115C00035000 C 01/15/16 35.0 0.00 0.20
CPN 160115P00013000 P 01/15/16 13.0 0.00 0.55
CPN 160115P00015000 P 01/15/16 15.0 0.10 0.45
CPN 160115P00018000 P 01/15/16 18.0 0.45 0.85
CPN 160115P00020000 P 01/15/16 20.0 0.95 1.40
CPN 160115P00022000 P 01/15/16 22.0 1.75 2.00
CPN 160115P00025000 P 01/15/16 25.0 3.40 3.90
CPN 160115P00027000 P 01/15/16 27.0 4.70 6.40
CPN 160115P00030000 P 01/15/16 30.0 6.50 9.50
CPN 160115P00032000 P 01/15/16 32.0 8.40 11.80
CPN 160115P00035000 P 01/15/16 35.0 12.40 13.40
CPN 170120C00013000 C 01/20/17 13.0 9.80 10.40
CPN 170120C00015000 C 01/20/17 15.0 8.10 8.70
CPN 170120C00018000 C 01/20/17 18.0 5.80 6.90
CPN 170120C00020000 C 01/20/17 20.0 4.50 5.50
CPN 170120C00022000 C 01/20/17 22.0 3.40 4.00
CPN 170120C00025000 C 01/20/17 25.0 2.10 3.00
CPN 170120C00027000 C 01/20/17 27.0 1.45 2.20
CPN 170120C00030000 C 01/20/17 30.0 0.80 1.35
CPN 170120C00032000 C 01/20/17 32.0 0.50 1.10
CPN 170120C00035000 C 01/20/17 35.0 0.25 0.90
CPN 170120P00013000 P 01/20/17 13.0 0.35 0.80
CPN 170120P00015000 P 01/20/17 15.0 0.60 1.15
CPN 170120P00018000 P 01/20/17 18.0 1.30 1.90
CPN 170120P00020000 P 01/20/17 20.0 2.00 2.60
CPN 170120P00022000 P 01/20/17 22.0 2.85 3.50
CPN 170120P00025000 P 01/20/17 25.0 4.50 5.20
CPN 170120P00027000 P 01/20/17 27.0 5.90 6.60
CPN 170120P00030000 P 01/20/17 30.0 8.30 8.90
CPN 170120P00032000 P 01/20/17 32.0 9.70 10.50
CPN 170120P00035000 P 01/20/17 35.0 12.60 13.20

OPRA data is delayed 15 minutes.