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 (2014-10-10)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPT 141122C00040000 C 11/22/14 40.0 34.70 36.00
CPT 141122C00045000 C 11/22/14 45.0 28.30 32.70
CPT 141122C00050000 C 11/22/14 50.0 23.30 27.70
CPT 141122C00055000 C 11/22/14 55.0 18.30 22.70
CPT 141122C00060000 C 11/22/14 60.0 13.30 17.90
CPT 141122C00065000 C 11/22/14 65.0 9.70 11.20
CPT 141122C00070000 C 11/22/14 70.0 5.00 6.10
CPT 141122C00075000 C 11/22/14 75.0 1.30 1.95
CPT 141122C00080000 C 11/22/14 80.0 0.00 0.35
CPT 141122C00085000 C 11/22/14 85.0 0.00 0.30
CPT 141122C00090000 C 11/22/14 90.0 0.00 0.30
CPT 141122P00040000 P 11/22/14 40.0 0.00 0.30
CPT 141122P00045000 P 11/22/14 45.0 0.00 0.30
CPT 141122P00050000 P 11/22/14 50.0 0.00 0.30
CPT 141122P00055000 P 11/22/14 55.0 0.00 0.30
CPT 141122P00060000 P 11/22/14 60.0 0.00 0.30
CPT 141122P00065000 P 11/22/14 65.0 0.00 0.30
CPT 141122P00070000 P 11/22/14 70.0 0.00 0.35
CPT 141122P00075000 P 11/22/14 75.0 0.65 1.25
CPT 141122P00080000 P 11/22/14 80.0 3.70 6.80
CPT 141122P00085000 P 11/22/14 85.0 7.40 11.80
CPT 141122P00090000 P 11/22/14 90.0 14.20 15.70
CPT 141220C00045000 C 12/20/14 45.0 29.70 31.10
CPT 141220C00050000 C 12/20/14 50.0 23.30 27.70
CPT 141220C00055000 C 12/20/14 55.0 18.30 22.70
CPT 141220C00060000 C 12/20/14 60.0 13.30 17.90
CPT 141220C00065000 C 12/20/14 65.0 8.30 13.00
CPT 141220C00070000 C 12/20/14 70.0 3.60 7.30
CPT 141220C00075000 C 12/20/14 75.0 1.55 2.15
CPT 141220C00080000 C 12/20/14 80.0 0.00 0.35
CPT 141220C00085000 C 12/20/14 85.0 0.00 0.30
CPT 141220C00090000 C 12/20/14 90.0 0.00 0.30
CPT 141220C00095000 C 12/20/14 95.0 0.00 0.30
CPT 141220P00045000 P 12/20/14 45.0 0.00 0.30
CPT 141220P00050000 P 12/20/14 50.0 0.00 0.30
CPT 141220P00055000 P 12/20/14 55.0 0.00 0.30
CPT 141220P00060000 P 12/20/14 60.0 0.00 0.30
CPT 141220P00065000 P 12/20/14 65.0 0.00 0.35
CPT 141220P00070000 P 12/20/14 70.0 0.05 0.60
CPT 141220P00075000 P 12/20/14 75.0 1.50 3.60
CPT 141220P00080000 P 12/20/14 80.0 4.70 5.90
CPT 141220P00085000 P 12/20/14 85.0 8.50 12.00
CPT 141220P00090000 P 12/20/14 90.0 12.70 17.40
CPT 141220P00095000 P 12/20/14 95.0 18.50 20.90
CPT 150220C00045000 C 02/20/15 45.0 29.30 30.90
CPT 150220C00050000 C 02/20/15 50.0 23.20 27.70
CPT 150220C00055000 C 02/20/15 55.0 18.20 22.70
CPT 150220C00060000 C 02/20/15 60.0 13.30 17.80
CPT 150220C00065000 C 02/20/15 65.0 8.60 12.80
CPT 150220C00070000 C 02/20/15 70.0 5.10 6.70
CPT 150220C00075000 C 02/20/15 75.0 2.25 4.70
CPT 150220C00080000 C 02/20/15 80.0 0.40 1.15
CPT 150220C00085000 C 02/20/15 85.0 0.00 0.55
CPT 150220C00090000 C 02/20/15 90.0 0.00 0.45
CPT 150220C00095000 C 02/20/15 95.0 0.00 0.40
CPT 150220P00045000 P 02/20/15 45.0 0.00 0.40
CPT 150220P00050000 P 02/20/15 50.0 0.00 0.40
CPT 150220P00055000 P 02/20/15 55.0 0.00 0.45
CPT 150220P00060000 P 02/20/15 60.0 0.00 0.50
CPT 150220P00065000 P 02/20/15 65.0 0.05 0.75
CPT 150220P00070000 P 02/20/15 70.0 0.65 1.35
CPT 150220P00075000 P 02/20/15 75.0 1.70 3.50
CPT 150220P00080000 P 02/20/15 80.0 5.50 6.80
CPT 150220P00085000 P 02/20/15 85.0 8.60 12.50
CPT 150220P00090000 P 02/20/15 90.0 12.70 17.40
CPT 150220P00095000 P 02/20/15 95.0 19.70 20.90
CPT 150515C00045000 C 05/15/15 45.0 29.70 31.20
CPT 150515C00050000 C 05/15/15 50.0 23.20 27.70
CPT 150515C00055000 C 05/15/15 55.0 18.20 22.70
CPT 150515C00060000 C 05/15/15 60.0 13.30 17.90
CPT 150515C00065000 C 05/15/15 65.0 8.50 13.00
CPT 150515C00070000 C 05/15/15 70.0 5.70 7.00
CPT 150515C00075000 C 05/15/15 75.0 2.60 3.70
CPT 150515C00080000 C 05/15/15 80.0 0.85 1.85
CPT 150515C00085000 C 05/15/15 85.0 0.05 0.90
CPT 150515C00090000 C 05/15/15 90.0 0.00 0.65
CPT 150515C00095000 C 05/15/15 95.0 0.00 0.55
CPT 150515P00045000 P 05/15/15 45.0 0.00 0.55
CPT 150515P00050000 P 05/15/15 50.0 0.00 0.55
CPT 150515P00055000 P 05/15/15 55.0 0.00 0.60
CPT 150515P00060000 P 05/15/15 60.0 0.00 0.80
CPT 150515P00065000 P 05/15/15 65.0 0.35 1.20
CPT 150515P00070000 P 05/15/15 70.0 1.50 2.15
CPT 150515P00075000 P 05/15/15 75.0 3.50 4.70
CPT 150515P00080000 P 05/15/15 80.0 6.50 7.80
CPT 150515P00085000 P 05/15/15 85.0 9.70 12.00
CPT 150515P00090000 P 05/15/15 90.0 13.40 18.00
CPT 150515P00095000 P 05/15/15 95.0 20.10 21.60

OPRA data is delayed 15 minutes.