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 (2014-09-19)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTB 141122C00016000 C 11/22/14 16.0 13.90 17.90
CTB 141122C00017000 C 11/22/14 17.0 12.60 16.70
CTB 141122C00018000 C 11/22/14 18.0 11.60 16.10
CTB 141122C00019000 C 11/22/14 19.0 10.60 15.10
CTB 141122C00020000 C 11/22/14 20.0 9.60 14.20
CTB 141122C00021000 C 11/22/14 21.0 8.60 12.40
CTB 141122C00022000 C 11/22/14 22.0 7.60 12.00
CTB 141122C00023000 C 11/22/14 23.0 6.70 11.20
CTB 141122C00024000 C 11/22/14 24.0 6.00 10.20
CTB 141122C00025000 C 11/22/14 25.0 5.30 8.80
CTB 141122C00026000 C 11/22/14 26.0 3.90 8.00
CTB 141122C00027000 C 11/22/14 27.0 2.90 7.00
CTB 141122C00028000 C 11/22/14 28.0 2.90 4.20
CTB 141122C00029000 C 11/22/14 29.0 2.40 4.00
CTB 141122C00030000 C 11/22/14 30.0 2.15 2.45
CTB 141122C00031000 C 11/22/14 31.0 1.50 1.75
CTB 141122C00032000 C 11/22/14 32.0 0.95 1.15
CTB 141122C00033000 C 11/22/14 33.0 0.55 0.75
CTB 141122C00034000 C 11/22/14 34.0 0.30 0.55
CTB 141122C00035000 C 11/22/14 35.0 0.00 0.75
CTB 141122C00036000 C 11/22/14 36.0 0.00 0.65
CTB 141122C00037000 C 11/22/14 37.0 0.00 0.30
CTB 141122C00038000 C 11/22/14 38.0 0.00 0.55
CTB 141122C00039000 C 11/22/14 39.0 0.00 0.40
CTB 141122C00040000 C 11/22/14 40.0 0.00 0.25
CTB 141122C00041000 C 11/22/14 41.0 0.00 0.50
CTB 141122P00016000 P 11/22/14 16.0 0.00 0.30
CTB 141122P00017000 P 11/22/14 17.0 0.00 0.30
CTB 141122P00018000 P 11/22/14 18.0 0.00 0.30
CTB 141122P00019000 P 11/22/14 19.0 0.00 0.30
CTB 141122P00020000 P 11/22/14 20.0 0.00 0.30
CTB 141122P00021000 P 11/22/14 21.0 0.00 0.25
CTB 141122P00022000 P 11/22/14 22.0 0.00 0.25
CTB 141122P00023000 P 11/22/14 23.0 0.00 0.25
CTB 141122P00024000 P 11/22/14 24.0 0.05 0.50
CTB 141122P00025000 P 11/22/14 25.0 0.00 0.50
CTB 141122P00026000 P 11/22/14 26.0 0.00 0.50
CTB 141122P00027000 P 11/22/14 27.0 0.00 0.65
CTB 141122P00028000 P 11/22/14 28.0 0.00 0.25
CTB 141122P00029000 P 11/22/14 29.0 0.35 0.40
CTB 141122P00030000 P 11/22/14 30.0 0.40 0.60
CTB 141122P00031000 P 11/22/14 31.0 0.70 0.90
CTB 141122P00032000 P 11/22/14 32.0 1.15 1.30
CTB 141122P00033000 P 11/22/14 33.0 1.70 1.90
CTB 141122P00034000 P 11/22/14 34.0 1.65 3.10
CTB 141122P00035000 P 11/22/14 35.0 1.50 4.70
CTB 141122P00036000 P 11/22/14 36.0 2.35 6.40
CTB 141122P00037000 P 11/22/14 37.0 3.40 5.90
CTB 141122P00038000 P 11/22/14 38.0 4.20 8.30
CTB 141122P00039000 P 11/22/14 39.0 5.20 9.20
CTB 141122P00040000 P 11/22/14 40.0 5.90 10.20
CTB 141122P00041000 P 11/22/14 41.0 7.30 11.30
CTB 141220C00021000 C 12/20/14 21.0 10.10 11.90
CTB 141220C00022000 C 12/20/14 22.0 7.80 12.20
CTB 141220C00023000 C 12/20/14 23.0 6.80 11.20
CTB 141220C00024000 C 12/20/14 24.0 5.80 10.20
CTB 141220C00025000 C 12/20/14 25.0 4.80 9.00
CTB 141220C00026000 C 12/20/14 26.0 4.00 8.30
CTB 141220C00027000 C 12/20/14 27.0 3.50 7.30
CTB 141220C00028000 C 12/20/14 28.0 3.50 4.90
CTB 141220C00029000 C 12/20/14 29.0 2.70 4.10
CTB 141220C00030000 C 12/20/14 30.0 2.45 2.80
CTB 141220C00031000 C 12/20/14 31.0 1.80 1.95
CTB 141220C00032000 C 12/20/14 32.0 1.25 1.40
CTB 141220C00033000 C 12/20/14 33.0 0.80 0.95
CTB 141220C00034000 C 12/20/14 34.0 0.50 0.70
CTB 141220C00035000 C 12/20/14 35.0 0.30 0.65
CTB 141220C00036000 C 12/20/14 36.0 0.10 0.50
CTB 141220C00037000 C 12/20/14 37.0 0.00 0.50
CTB 141220C00038000 C 12/20/14 38.0 0.00 0.75
CTB 141220P00021000 P 12/20/14 21.0 0.00 0.25
CTB 141220P00022000 P 12/20/14 22.0 0.00 0.25
CTB 141220P00023000 P 12/20/14 23.0 0.00 0.25
CTB 141220P00024000 P 12/20/14 24.0 0.00 0.30
CTB 141220P00025000 P 12/20/14 25.0 0.00 0.30
CTB 141220P00026000 P 12/20/14 26.0 0.05 0.35
CTB 141220P00027000 P 12/20/14 27.0 0.05 0.50
CTB 141220P00028000 P 12/20/14 28.0 0.20 0.65
CTB 141220P00029000 P 12/20/14 29.0 0.45 0.85
CTB 141220P00030000 P 12/20/14 30.0 0.70 0.85
CTB 141220P00031000 P 12/20/14 31.0 1.05 1.20
CTB 141220P00032000 P 12/20/14 32.0 1.50 1.65
CTB 141220P00033000 P 12/20/14 33.0 2.05 2.20
CTB 141220P00034000 P 12/20/14 34.0 2.70 3.00
CTB 141220P00035000 P 12/20/14 35.0 2.95 4.50
CTB 141220P00036000 P 12/20/14 36.0 3.70 5.40
CTB 141220P00037000 P 12/20/14 37.0 4.40 5.90
CTB 141220P00038000 P 12/20/14 38.0 4.30 8.40
CTB 150117C00015000 C 01/17/15 15.0 14.80 19.20
CTB 150117C00016000 C 01/17/15 16.0 13.80 18.20
CTB 150117C00018000 C 01/17/15 18.0 11.70 16.20
CTB 150117C00019000 C 01/17/15 19.0 10.80 15.20
CTB 150117C00020000 C 01/17/15 20.0 9.80 13.90
CTB 150117C00021000 C 01/17/15 21.0 8.70 13.20
CTB 150117C00022000 C 01/17/15 22.0 7.70 12.20
CTB 150117C00023000 C 01/17/15 23.0 6.70 11.20
CTB 150117C00024000 C 01/17/15 24.0 5.70 9.80
CTB 150117C00025000 C 01/17/15 25.0 4.90 9.00
CTB 150117C00026000 C 01/17/15 26.0 4.80 7.60
CTB 150117C00027000 C 01/17/15 27.0 4.70 6.00
CTB 150117C00028000 C 01/17/15 28.0 3.40 5.10
CTB 150117C00029000 C 01/17/15 29.0 2.95 4.10
CTB 150117C00030000 C 01/17/15 30.0 2.50 3.50
CTB 150117C00031000 C 01/17/15 31.0 2.00 2.20
CTB 150117C00032000 C 01/17/15 32.0 1.40 1.65
CTB 150117C00033000 C 01/17/15 33.0 1.00 1.25
CTB 150117C00034000 C 01/17/15 34.0 0.65 0.90
CTB 150117C00035000 C 01/17/15 35.0 0.40 0.60
CTB 150117C00036000 C 01/17/15 36.0 0.00 1.05
CTB 150117C00037000 C 01/17/15 37.0 0.10 0.45
CTB 150117C00038000 C 01/17/15 38.0 0.05 0.30
CTB 150117C00039000 C 01/17/15 39.0 0.00 0.50
CTB 150117C00040000 C 01/17/15 40.0 0.00 0.50
CTB 150117C00041000 C 01/17/15 41.0 0.00 0.50
CTB 150117C00042000 C 01/17/15 42.0 0.00 0.50
CTB 150117C00043000 C 01/17/15 43.0 0.00 0.50
CTB 150117C00044000 C 01/17/15 44.0 0.00 0.70
CTB 150117P00015000 P 01/17/15 15.0 0.00 0.50
CTB 150117P00016000 P 01/17/15 16.0 0.00 0.20
CTB 150117P00018000 P 01/17/15 18.0 0.00 0.30
CTB 150117P00019000 P 01/17/15 19.0 0.00 0.20
CTB 150117P00020000 P 01/17/15 20.0 0.00 0.50
CTB 150117P00021000 P 01/17/15 21.0 0.00 0.20
CTB 150117P00022000 P 01/17/15 22.0 0.00 0.20
CTB 150117P00023000 P 01/17/15 23.0 0.00 0.25
CTB 150117P00024000 P 01/17/15 24.0 0.00 0.25
CTB 150117P00025000 P 01/17/15 25.0 0.00 0.30
CTB 150117P00026000 P 01/17/15 26.0 0.05 0.40
CTB 150117P00027000 P 01/17/15 27.0 0.20 0.50
CTB 150117P00028000 P 01/17/15 28.0 0.35 0.75
CTB 150117P00029000 P 01/17/15 29.0 0.50 0.90
CTB 150117P00030000 P 01/17/15 30.0 0.90 1.10
CTB 150117P00031000 P 01/17/15 31.0 1.25 1.45
CTB 150117P00032000 P 01/17/15 32.0 1.75 1.95
CTB 150117P00033000 P 01/17/15 33.0 2.30 2.55
CTB 150117P00034000 P 01/17/15 34.0 2.85 4.40
CTB 150117P00035000 P 01/17/15 35.0 1.80 5.90
CTB 150117P00036000 P 01/17/15 36.0 3.40 6.20
CTB 150117P00037000 P 01/17/15 37.0 4.00 5.90
CTB 150117P00038000 P 01/17/15 38.0 4.10 7.00
CTB 150117P00039000 P 01/17/15 39.0 5.20 9.40
CTB 150117P00040000 P 01/17/15 40.0 6.00 10.50
CTB 150117P00041000 P 01/17/15 41.0 7.10 11.60
CTB 150117P00042000 P 01/17/15 42.0 7.90 12.30
CTB 150117P00043000 P 01/17/15 43.0 8.90 13.50
CTB 150117P00044000 P 01/17/15 44.0 10.10 14.40
CTB 150220C00016000 C 02/20/15 16.0 13.80 18.20
CTB 150220C00018000 C 02/20/15 18.0 11.80 16.20
CTB 150220C00019000 C 02/20/15 19.0 10.60 15.10
CTB 150220C00020000 C 02/20/15 20.0 9.60 14.10
CTB 150220C00021000 C 02/20/15 21.0 8.70 13.20
CTB 150220C00022000 C 02/20/15 22.0 9.20 11.20
CTB 150220C00023000 C 02/20/15 23.0 8.30 9.90
CTB 150220C00024000 C 02/20/15 24.0 6.10 9.70
CTB 150220C00025000 C 02/20/15 25.0 5.00 9.40
CTB 150220C00026000 C 02/20/15 26.0 5.80 7.10
CTB 150220C00027000 C 02/20/15 27.0 5.00 6.00
CTB 150220C00028000 C 02/20/15 28.0 3.80 5.40
CTB 150220C00029000 C 02/20/15 29.0 3.50 4.60
CTB 150220C00030000 C 02/20/15 30.0 2.80 3.70
CTB 150220C00031000 C 02/20/15 31.0 2.25 2.45
CTB 150220C00032000 C 02/20/15 32.0 1.70 1.95
CTB 150220C00033000 C 02/20/15 33.0 1.30 1.50
CTB 150220C00034000 C 02/20/15 34.0 0.95 1.15
CTB 150220C00035000 C 02/20/15 35.0 0.65 0.95
CTB 150220C00036000 C 02/20/15 36.0 0.40 1.15
CTB 150220C00037000 C 02/20/15 37.0 0.25 0.65
CTB 150220C00038000 C 02/20/15 38.0 0.10 0.70
CTB 150220C00039000 C 02/20/15 39.0 0.00 0.55
CTB 150220C00040000 C 02/20/15 40.0 0.00 0.35
CTB 150220C00041000 C 02/20/15 41.0 0.00 0.30
CTB 150220C00042000 C 02/20/15 42.0 0.00 0.50
CTB 150220C00043000 C 02/20/15 43.0 0.00 0.20
CTB 150220C00044000 C 02/20/15 44.0 0.00 0.50
CTB 150220P00016000 P 02/20/15 16.0 0.00 0.20
CTB 150220P00018000 P 02/20/15 18.0 0.00 0.20
CTB 150220P00019000 P 02/20/15 19.0 0.00 0.25
CTB 150220P00020000 P 02/20/15 20.0 0.00 0.25
CTB 150220P00021000 P 02/20/15 21.0 0.00 0.65
CTB 150220P00022000 P 02/20/15 22.0 0.00 0.30
CTB 150220P00023000 P 02/20/15 23.0 0.00 0.30
CTB 150220P00024000 P 02/20/15 24.0 0.05 0.35
CTB 150220P00025000 P 02/20/15 25.0 0.10 0.45
CTB 150220P00026000 P 02/20/15 26.0 0.20 0.55
CTB 150220P00027000 P 02/20/15 27.0 0.35 0.70
CTB 150220P00028000 P 02/20/15 28.0 0.50 1.25
CTB 150220P00029000 P 02/20/15 29.0 0.85 1.05
CTB 150220P00030000 P 02/20/15 30.0 1.10 1.35
CTB 150220P00031000 P 02/20/15 31.0 1.55 1.75
CTB 150220P00032000 P 02/20/15 32.0 2.00 2.25
CTB 150220P00033000 P 02/20/15 33.0 2.55 2.80
CTB 150220P00034000 P 02/20/15 34.0 3.10 4.00
CTB 150220P00035000 P 02/20/15 35.0 3.60 4.60
CTB 150220P00036000 P 02/20/15 36.0 4.00 5.60
CTB 150220P00037000 P 02/20/15 37.0 4.60 6.40
CTB 150220P00038000 P 02/20/15 38.0 5.60 7.10
CTB 150220P00039000 P 02/20/15 39.0 5.40 9.60
CTB 150220P00040000 P 02/20/15 40.0 6.00 10.20
CTB 150220P00041000 P 02/20/15 41.0 7.00 11.40
CTB 150220P00042000 P 02/20/15 42.0 8.10 12.50
CTB 150220P00043000 P 02/20/15 43.0 9.00 13.50
CTB 150220P00044000 P 02/20/15 44.0 10.00 14.40
CTB 150515C00018000 C 05/15/15 18.0 12.80 15.80
CTB 150515C00019000 C 05/15/15 19.0 10.70 15.20
CTB 150515C00020000 C 05/15/15 20.0 9.70 14.20
CTB 150515C00021000 C 05/15/15 21.0 8.70 13.20
CTB 150515C00022000 C 05/15/15 22.0 8.00 12.40
CTB 150515C00023000 C 05/15/15 23.0 7.10 11.40
CTB 150515C00024000 C 05/15/15 24.0 7.30 10.20
CTB 150515C00025000 C 05/15/15 25.0 6.40 8.20
CTB 150515C00026000 C 05/15/15 26.0 6.10 7.40
CTB 150515C00027000 C 05/15/15 27.0 4.90 6.60
CTB 150515C00028000 C 05/15/15 28.0 4.60 5.90
CTB 150515C00029000 C 05/15/15 29.0 3.70 5.00
CTB 150515C00030000 C 05/15/15 30.0 3.00 4.60
CTB 150515C00031000 C 05/15/15 31.0 2.85 3.90
CTB 150515C00032000 C 05/15/15 32.0 2.35 2.90
CTB 150515C00033000 C 05/15/15 33.0 1.85 2.40
CTB 150515C00034000 C 05/15/15 34.0 1.45 2.00
CTB 150515C00035000 C 05/15/15 35.0 1.15 1.65
CTB 150515C00036000 C 05/15/15 36.0 0.85 2.00
CTB 150515C00037000 C 05/15/15 37.0 0.60 1.90
CTB 150515C00038000 C 05/15/15 38.0 0.35 1.35
CTB 150515C00039000 C 05/15/15 39.0 0.00 2.75
CTB 150515C00040000 C 05/15/15 40.0 0.10 0.60
CTB 150515C00041000 C 05/15/15 41.0 0.10 0.60
CTB 150515C00042000 C 05/15/15 42.0 0.05 0.50
CTB 150515C00043000 C 05/15/15 43.0 0.00 0.40
CTB 150515P00018000 P 05/15/15 18.0 0.00 0.30
CTB 150515P00019000 P 05/15/15 19.0 0.00 0.30
CTB 150515P00020000 P 05/15/15 20.0 0.00 0.35
CTB 150515P00021000 P 05/15/15 21.0 0.00 1.95
CTB 150515P00022000 P 05/15/15 22.0 0.00 0.50
CTB 150515P00023000 P 05/15/15 23.0 0.20 0.55
CTB 150515P00024000 P 05/15/15 24.0 0.00 0.70
CTB 150515P00025000 P 05/15/15 25.0 0.05 0.70
CTB 150515P00026000 P 05/15/15 26.0 0.60 1.05
CTB 150515P00027000 P 05/15/15 27.0 0.35 1.30
CTB 150515P00028000 P 05/15/15 28.0 1.05 1.90
CTB 150515P00029000 P 05/15/15 29.0 0.70 2.05
CTB 150515P00030000 P 05/15/15 30.0 1.65 2.15
CTB 150515P00031000 P 05/15/15 31.0 1.70 2.80
CTB 150515P00032000 P 05/15/15 32.0 2.20 3.20
CTB 150515P00033000 P 05/15/15 33.0 2.60 3.90
CTB 150515P00034000 P 05/15/15 34.0 2.55 4.50
CTB 150515P00035000 P 05/15/15 35.0 3.80 5.20
CTB 150515P00036000 P 05/15/15 36.0 4.60 5.80
CTB 150515P00037000 P 05/15/15 37.0 5.20 6.70
CTB 150515P00038000 P 05/15/15 38.0 6.00 7.50
CTB 150515P00039000 P 05/15/15 39.0 5.70 9.90
CTB 150515P00040000 P 05/15/15 40.0 6.40 10.10
CTB 150515P00041000 P 05/15/15 41.0 7.40 11.00
CTB 150515P00042000 P 05/15/15 42.0 8.30 12.00
CTB 150515P00043000 P 05/15/15 43.0 9.50 11.90
CTB 160115C00015000 C 01/15/16 15.0 14.90 19.20
CTB 160115C00018000 C 01/15/16 18.0 12.10 16.00
CTB 160115C00020000 C 01/15/16 20.0 10.30 14.20
CTB 160115C00023000 C 01/15/16 23.0 7.60 11.50
CTB 160115C00025000 C 01/15/16 25.0 6.00 10.00
CTB 160115C00027000 C 01/15/16 27.0 4.50 8.70
CTB 160115C00030000 C 01/15/16 30.0 2.70 6.80
CTB 160115C00032000 C 01/15/16 32.0 1.70 6.00
CTB 160115C00035000 C 01/15/16 35.0 0.50 4.80
CTB 160115C00037000 C 01/15/16 37.0 0.00 4.80
CTB 160115C00040000 C 01/15/16 40.0 0.00 4.80
CTB 160115C00045000 C 01/15/16 45.0 0.00 4.80
CTB 160115P00015000 P 01/15/16 15.0 0.00 1.50
CTB 160115P00018000 P 01/15/16 18.0 0.40 2.20
CTB 160115P00020000 P 01/15/16 20.0 0.00 4.80
CTB 160115P00023000 P 01/15/16 23.0 0.00 4.80
CTB 160115P00025000 P 01/15/16 25.0 0.00 4.80
CTB 160115P00027000 P 01/15/16 27.0 0.00 4.80
CTB 160115P00030000 P 01/15/16 30.0 1.10 5.50
CTB 160115P00032000 P 01/15/16 32.0 2.15 6.40
CTB 160115P00035000 P 01/15/16 35.0 3.90 8.00
CTB 160115P00037000 P 01/15/16 37.0 5.30 9.30
CTB 160115P00040000 P 01/15/16 40.0 7.70 11.60
CTB 160115P00045000 P 01/15/16 45.0 12.10 16.00

OPRA data is delayed 15 minutes.