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 (2014-08-15)Premium Content


As of Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CPWR 140920C00002000 C 09/20/14 2.0 8.20 9.20
CPWR 140920C00003000 C 09/20/14 3.0 7.20 8.20
CPWR 140920C00004000 C 09/20/14 4.0 6.20 7.20
CPWR 140920C00005000 C 09/20/14 5.0 5.20 6.20
CPWR 140920C00006000 C 09/20/14 6.0 4.30 5.10
CPWR 140920C00007000 C 09/20/14 7.0 3.30 4.10
CPWR 140920C00008000 C 09/20/14 8.0 2.30 3.10
CPWR 140920C00009000 C 09/20/14 9.0 1.45 1.85
CPWR 140920C00010000 C 09/20/14 10.0 0.50 0.80
CPWR 140920C00011000 C 09/20/14 11.0 0.00 0.25
CPWR 140920C00012000 C 09/20/14 12.0 0.00 0.20
CPWR 140920C00013000 C 09/20/14 13.0 0.00 0.05
CPWR 140920C00014000 C 09/20/14 14.0 0.00 0.05
CPWR 140920C00015000 C 09/20/14 15.0 0.00 0.25
CPWR 140920C00016000 C 09/20/14 16.0 0.00 0.25
CPWR 140920C00017000 C 09/20/14 17.0 0.00 0.25
CPWR 140920C00018000 C 09/20/14 18.0 0.00 0.25
CPWR 140920P00002000 P 09/20/14 2.0 0.00 0.25
CPWR 140920P00003000 P 09/20/14 3.0 0.00 0.25
CPWR 140920P00004000 P 09/20/14 4.0 0.00 0.25
CPWR 140920P00005000 P 09/20/14 5.0 0.00 0.25
CPWR 140920P00006000 P 09/20/14 6.0 0.00 0.25
CPWR 140920P00007000 P 09/20/14 7.0 0.00 0.25
CPWR 140920P00008000 P 09/20/14 8.0 0.00 0.05
CPWR 140920P00009000 P 09/20/14 9.0 0.00 0.05
CPWR 140920P00010000 P 09/20/14 10.0 0.00 0.05
CPWR 140920P00011000 P 09/20/14 11.0 0.10 0.40
CPWR 140920P00012000 P 09/20/14 12.0 1.05 1.55
CPWR 140920P00013000 P 09/20/14 13.0 2.05 2.85
CPWR 140920P00014000 P 09/20/14 14.0 2.90 3.70
CPWR 140920P00015000 P 09/20/14 15.0 3.90 4.70
CPWR 140920P00016000 P 09/20/14 16.0 4.90 5.70
CPWR 140920P00017000 P 09/20/14 17.0 5.80 6.80
CPWR 140920P00018000 P 09/20/14 18.0 6.80 7.80
CPWR 141018C00001000 C 10/18/14 1.0 9.20 10.20
CPWR 141018C00002000 C 10/18/14 2.0 8.20 9.20
CPWR 141018C00003000 C 10/18/14 3.0 7.20 8.20
CPWR 141018C00004000 C 10/18/14 4.0 6.20 7.20
CPWR 141018C00005000 C 10/18/14 5.0 5.20 6.20
CPWR 141018C00006000 C 10/18/14 6.0 4.30 5.10
CPWR 141018C00007000 C 10/18/14 7.0 3.30 4.10
CPWR 141018C00008000 C 10/18/14 8.0 2.30 3.10
CPWR 141018C00009000 C 10/18/14 9.0 1.45 1.90
CPWR 141018C00010000 C 10/18/14 10.0 0.50 0.85
CPWR 141018C00011000 C 10/18/14 11.0 0.00 0.25
CPWR 141018C00012000 C 10/18/14 12.0 0.00 0.05
CPWR 141018C00013000 C 10/18/14 13.0 0.00 0.05
CPWR 141018C00014000 C 10/18/14 14.0 0.00 0.05
CPWR 141018C00015000 C 10/18/14 15.0 0.00 0.05
CPWR 141018C00016000 C 10/18/14 16.0 0.00 0.25
CPWR 141018C00017000 C 10/18/14 17.0 0.00 0.25
CPWR 141018P00001000 P 10/18/14 1.0 0.00 0.25
CPWR 141018P00002000 P 10/18/14 2.0 0.00 0.25
CPWR 141018P00003000 P 10/18/14 3.0 0.00 0.25
CPWR 141018P00004000 P 10/18/14 4.0 0.00 0.25
CPWR 141018P00005000 P 10/18/14 5.0 0.00 0.25
CPWR 141018P00006000 P 10/18/14 6.0 0.00 0.25
CPWR 141018P00007000 P 10/18/14 7.0 0.00 0.05
CPWR 141018P00008000 P 10/18/14 8.0 0.00 0.05
CPWR 141018P00009000 P 10/18/14 9.0 0.00 0.05
CPWR 141018P00010000 P 10/18/14 10.0 0.00 0.05
CPWR 141018P00011000 P 10/18/14 11.0 0.20 0.50
CPWR 141018P00012000 P 10/18/14 12.0 1.10 1.60
CPWR 141018P00013000 P 10/18/14 13.0 2.05 2.85
CPWR 141018P00014000 P 10/18/14 14.0 2.90 3.70
CPWR 141018P00015000 P 10/18/14 15.0 3.90 4.70
CPWR 141018P00016000 P 10/18/14 16.0 4.90 5.70
CPWR 141018P00017000 P 10/18/14 17.0 5.80 6.80
CPWR 141122C00002000 C 11/22/14 2.0 8.20 9.20
CPWR 141122C00003000 C 11/22/14 3.0 7.20 8.20
CPWR 141122C00004000 C 11/22/14 4.0 6.20 7.20
CPWR 141122C00005000 C 11/22/14 5.0 5.20 6.20
CPWR 141122C00006000 C 11/22/14 6.0 4.30 5.10
CPWR 141122C00007000 C 11/22/14 7.0 3.30 4.10
CPWR 141122C00008000 C 11/22/14 8.0 2.30 2.85
CPWR 141122C00009000 C 11/22/14 9.0 1.60 1.85
CPWR 141122C00010000 C 11/22/14 10.0 0.60 0.75
CPWR 141122C00011000 C 11/22/14 11.0 0.00 0.15
CPWR 141122C00012000 C 11/22/14 12.0 0.00 0.05
CPWR 141122C00013000 C 11/22/14 13.0 0.00 0.05
CPWR 141122C00014000 C 11/22/14 14.0 0.00 0.05
CPWR 141122C00015000 C 11/22/14 15.0 0.00 0.05
CPWR 141122C00016000 C 11/22/14 16.0 0.00 0.05
CPWR 141122C00017000 C 11/22/14 17.0 0.00 0.25
CPWR 141122C00018000 C 11/22/14 18.0 0.00 0.25
CPWR 141122P00002000 P 11/22/14 2.0 0.00 0.25
CPWR 141122P00003000 P 11/22/14 3.0 0.00 0.25
CPWR 141122P00004000 P 11/22/14 4.0 0.00 0.25
CPWR 141122P00005000 P 11/22/14 5.0 0.00 0.05
CPWR 141122P00006000 P 11/22/14 6.0 0.00 0.05
CPWR 141122P00007000 P 11/22/14 7.0 0.00 0.05
CPWR 141122P00008000 P 11/22/14 8.0 0.00 0.05
CPWR 141122P00009000 P 11/22/14 9.0 0.00 0.05
CPWR 141122P00010000 P 11/22/14 10.0 0.00 0.05
CPWR 141122P00011000 P 11/22/14 11.0 0.15 0.60
CPWR 141122P00012000 P 11/22/14 12.0 1.05 1.55
CPWR 141122P00013000 P 11/22/14 13.0 2.05 2.85
CPWR 141122P00014000 P 11/22/14 14.0 2.95 3.70
CPWR 141122P00015000 P 11/22/14 15.0 3.90 4.70
CPWR 141122P00016000 P 11/22/14 16.0 4.90 5.70
CPWR 141122P00017000 P 11/22/14 17.0 5.80 6.80
CPWR 141122P00018000 P 11/22/14 18.0 6.80 7.80
CPWR 150220C00002000 C 02/20/15 2.0 8.20 9.20
CPWR 150220C00003000 C 02/20/15 3.0 7.20 8.20
CPWR 150220C00004000 C 02/20/15 4.0 6.20 7.20
CPWR 150220C00005000 C 02/20/15 5.0 5.20 6.20
CPWR 150220C00006000 C 02/20/15 6.0 4.30 4.80
CPWR 150220C00007000 C 02/20/15 7.0 3.30 4.10
CPWR 150220C00008000 C 02/20/15 8.0 2.35 3.10
CPWR 150220C00009000 C 02/20/15 9.0 1.60 1.95
CPWR 150220C00010000 C 02/20/15 10.0 0.65 0.95
CPWR 150220C00011000 C 02/20/15 11.0 0.00 0.20
CPWR 150220C00012000 C 02/20/15 12.0 0.00 0.05
CPWR 150220C00013000 C 02/20/15 13.0 0.00 0.05
CPWR 150220C00014000 C 02/20/15 14.0 0.00 0.05
CPWR 150220C00015000 C 02/20/15 15.0 0.00 0.05
CPWR 150220C00016000 C 02/20/15 16.0 0.00 0.05
CPWR 150220C00017000 C 02/20/15 17.0 0.00 0.25
CPWR 150220C00018000 C 02/20/15 18.0 0.00 0.25
CPWR 150220P00002000 P 02/20/15 2.0 0.00 0.25
CPWR 150220P00003000 P 02/20/15 3.0 0.00 0.05
CPWR 150220P00004000 P 02/20/15 4.0 0.00 0.05
CPWR 150220P00005000 P 02/20/15 5.0 0.00 0.05
CPWR 150220P00006000 P 02/20/15 6.0 0.00 0.05
CPWR 150220P00007000 P 02/20/15 7.0 0.00 0.05
CPWR 150220P00008000 P 02/20/15 8.0 0.00 0.05
CPWR 150220P00009000 P 02/20/15 9.0 0.00 0.05
CPWR 150220P00010000 P 02/20/15 10.0 0.05 0.15
CPWR 150220P00011000 P 02/20/15 11.0 0.20 0.70
CPWR 150220P00012000 P 02/20/15 12.0 1.10 1.55
CPWR 150220P00013000 P 02/20/15 13.0 2.05 2.85
CPWR 150220P00014000 P 02/20/15 14.0 2.90 3.70
CPWR 150220P00015000 P 02/20/15 15.0 3.90 4.70
CPWR 150220P00016000 P 02/20/15 16.0 4.90 5.70
CPWR 150220P00017000 P 02/20/15 17.0 5.80 6.80
CPWR 150220P00018000 P 02/20/15 18.0 6.80 7.80

OPRA data is delayed 15 minutes.