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 (2015-01-09)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPT 150417C00040000 C 04/17/15 40.0 36.30 39.80
CPT 150417C00045000 C 04/17/15 45.0 31.50 34.80
CPT 150417C00050000 C 04/17/15 50.0 26.30 29.70
CPT 150417C00055000 C 04/17/15 55.0 21.30 24.70
CPT 150417C00060000 C 04/17/15 60.0 16.30 19.70
CPT 150417C00065000 C 04/17/15 65.0 11.40 14.60
CPT 150417C00070000 C 04/17/15 70.0 6.40 9.90
CPT 150417C00075000 C 04/17/15 75.0 3.50 4.20
CPT 150417C00080000 C 04/17/15 80.0 0.35 0.65
CPT 150417C00085000 C 04/17/15 85.0 0.00 4.90
CPT 150417C00090000 C 04/17/15 90.0 0.00 4.90
CPT 150417C00095000 C 04/17/15 95.0 0.00 4.90
CPT 150417C00100000 C 04/17/15 100.0 0.00 4.90
CPT 150417C00105000 C 04/17/15 105.0 0.00 4.90
CPT 150417C00110000 C 04/17/15 110.0 0.00 2.20
CPT 150417P00040000 P 04/17/15 40.0 0.00 4.90
CPT 150417P00045000 P 04/17/15 45.0 0.00 4.90
CPT 150417P00050000 P 04/17/15 50.0 0.00 4.90
CPT 150417P00055000 P 04/17/15 55.0 0.00 4.90
CPT 150417P00060000 P 04/17/15 60.0 0.00 4.80
CPT 150417P00065000 P 04/17/15 65.0 0.00 4.80
CPT 150417P00070000 P 04/17/15 70.0 0.00 0.25
CPT 150417P00075000 P 04/17/15 75.0 0.10 0.30
CPT 150417P00080000 P 04/17/15 80.0 1.60 2.10
CPT 150417P00085000 P 04/17/15 85.0 5.30 8.70
CPT 150417P00090000 P 04/17/15 90.0 9.00 13.60
CPT 150417P00095000 P 04/17/15 95.0 14.00 18.70
CPT 150417P00100000 P 04/17/15 100.0 19.00 23.70
CPT 150417P00105000 P 04/17/15 105.0 24.00 28.70
CPT 150417P00110000 P 04/17/15 110.0 30.40 33.70
CPT 150515C00045000 C 05/15/15 45.0 31.40 34.60
CPT 150515C00050000 C 05/15/15 50.0 26.30 29.70
CPT 150515C00055000 C 05/15/15 55.0 21.30 24.70
CPT 150515C00060000 C 05/15/15 60.0 16.40 19.70
CPT 150515C00065000 C 05/15/15 65.0 11.50 15.10
CPT 150515C00070000 C 05/15/15 70.0 7.60 9.30
CPT 150515C00075000 C 05/15/15 75.0 4.10 4.70
CPT 150515C00080000 C 05/15/15 80.0 1.05 1.45
CPT 150515C00085000 C 05/15/15 85.0 0.00 0.25
CPT 150515C00090000 C 05/15/15 90.0 0.00 4.90
CPT 150515C00095000 C 05/15/15 95.0 0.00 4.90
CPT 150515P00045000 P 05/15/15 45.0 0.00 4.30
CPT 150515P00050000 P 05/15/15 50.0 0.00 4.80
CPT 150515P00055000 P 05/15/15 55.0 0.00 4.80
CPT 150515P00060000 P 05/15/15 60.0 0.00 0.25
CPT 150515P00065000 P 05/15/15 65.0 0.00 0.60
CPT 150515P00070000 P 05/15/15 70.0 0.20 0.35
CPT 150515P00075000 P 05/15/15 75.0 0.65 0.90
CPT 150515P00080000 P 05/15/15 80.0 2.35 2.80
CPT 150515P00085000 P 05/15/15 85.0 5.50 8.80
CPT 150515P00090000 P 05/15/15 90.0 9.00 13.60
CPT 150515P00095000 P 05/15/15 95.0 15.40 18.70
CPT 150821C00050000 C 08/21/15 50.0 26.40 30.00
CPT 150821C00055000 C 08/21/15 55.0 21.50 24.90
CPT 150821C00060000 C 08/21/15 60.0 16.70 19.90
CPT 150821C00065000 C 08/21/15 65.0 11.80 15.20
CPT 150821C00070000 C 08/21/15 70.0 9.10 9.90
CPT 150821C00075000 C 08/21/15 75.0 5.20 5.80
CPT 150821C00080000 C 08/21/15 80.0 2.35 2.80
CPT 150821C00085000 C 08/21/15 85.0 0.70 1.00
CPT 150821C00090000 C 08/21/15 90.0 0.05 0.35
CPT 150821C00095000 C 08/21/15 95.0 0.00 0.25
CPT 150821C00100000 C 08/21/15 100.0 0.00 1.90
CPT 150821P00050000 P 08/21/15 50.0 0.00 0.25
CPT 150821P00055000 P 08/21/15 55.0 0.10 0.30
CPT 150821P00060000 P 08/21/15 60.0 0.25 0.50
CPT 150821P00065000 P 08/21/15 65.0 0.50 0.75
CPT 150821P00070000 P 08/21/15 70.0 1.05 1.30
CPT 150821P00075000 P 08/21/15 75.0 2.05 2.50
CPT 150821P00080000 P 08/21/15 80.0 4.10 4.70
CPT 150821P00085000 P 08/21/15 85.0 7.50 8.20
CPT 150821P00090000 P 08/21/15 90.0 10.80 14.50
CPT 150821P00095000 P 08/21/15 95.0 14.80 19.30
CPT 150821P00100000 P 08/21/15 100.0 21.10 24.20
CPT 151120C00045000 C 11/20/15 45.0 31.40 34.70
CPT 151120C00050000 C 11/20/15 50.0 26.50 29.90
CPT 151120C00055000 C 11/20/15 55.0 21.50 24.90
CPT 151120C00060000 C 11/20/15 60.0 16.80 20.30
CPT 151120C00065000 C 11/20/15 65.0 13.60 15.50
CPT 151120C00070000 C 11/20/15 70.0 9.50 10.20
CPT 151120C00075000 C 11/20/15 75.0 5.80 6.40
CPT 151120C00080000 C 11/20/15 80.0 3.00 3.50
CPT 151120C00085000 C 11/20/15 85.0 1.30 1.75
CPT 151120C00090000 C 11/20/15 90.0 0.35 0.70
CPT 151120C00095000 C 11/20/15 95.0 0.00 0.35
CPT 151120C00100000 C 11/20/15 100.0 0.00 0.25
CPT 151120C00105000 C 11/20/15 105.0 0.00 4.90
CPT 151120C00110000 C 11/20/15 110.0 0.00 4.90
CPT 151120C00115000 C 11/20/15 115.0 0.00 2.40
CPT 151120P00045000 P 11/20/15 45.0 0.05 0.30
CPT 151120P00050000 P 11/20/15 50.0 0.10 0.40
CPT 151120P00055000 P 11/20/15 55.0 0.25 0.60
CPT 151120P00060000 P 11/20/15 60.0 0.55 0.85
CPT 151120P00065000 P 11/20/15 65.0 0.90 1.30
CPT 151120P00070000 P 11/20/15 70.0 1.80 2.15
CPT 151120P00075000 P 11/20/15 75.0 3.20 3.60
CPT 151120P00080000 P 11/20/15 80.0 5.30 6.00
CPT 151120P00085000 P 11/20/15 85.0 8.60 9.30
CPT 151120P00090000 P 11/20/15 90.0 12.70 13.50
CPT 151120P00095000 P 11/20/15 95.0 15.40 20.00
CPT 151120P00100000 P 11/20/15 100.0 20.20 24.90
CPT 151120P00105000 P 11/20/15 105.0 25.10 29.80
CPT 151120P00110000 P 11/20/15 110.0 30.40 34.90
CPT 151120P00115000 P 11/20/15 115.0 36.00 39.90

OPRA data is delayed 15 minutes.