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 Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CTXS 141122C00050000 C 11/22/14 50.0 13.10 14.40
CTXS 141122C00055000 C 11/22/14 55.0 8.10 9.40
CTXS 141122C00057500 C 11/22/14 57.5 5.70 7.00
CTXS 141122C00060000 C 11/22/14 60.0 4.00 4.20
CTXS 141122C00062500 C 11/22/14 62.5 2.05 2.25
CTXS 141122C00065000 C 11/22/14 65.0 0.85 0.95
CTXS 141122C00067500 C 11/22/14 67.5 0.25 0.35
CTXS 141122C00070000 C 11/22/14 70.0 0.05 0.15
CTXS 141122C00072500 C 11/22/14 72.5 0.00 0.10
CTXS 141122C00075000 C 11/22/14 75.0 0.00 0.05
CTXS 141122C00077500 C 11/22/14 77.5 0.00 0.05
CTXS 141122C00080000 C 11/22/14 80.0 0.00 0.05
CTXS 141122C00085000 C 11/22/14 85.0 0.00 0.05
CTXS 141122C00090000 C 11/22/14 90.0 0.00 0.05
CTXS 141122P00050000 P 11/22/14 50.0 0.00 0.05
CTXS 141122P00055000 P 11/22/14 55.0 0.05 0.10
CTXS 141122P00057500 P 11/22/14 57.5 0.10 0.20
CTXS 141122P00060000 P 11/22/14 60.0 0.30 0.40
CTXS 141122P00062500 P 11/22/14 62.5 0.85 1.00
CTXS 141122P00065000 P 11/22/14 65.0 2.10 2.20
CTXS 141122P00067500 P 11/22/14 67.5 3.90 4.20
CTXS 141122P00070000 P 11/22/14 70.0 5.90 7.10
CTXS 141122P00072500 P 11/22/14 72.5 8.30 9.30
CTXS 141122P00075000 P 11/22/14 75.0 10.80 11.90
CTXS 141122P00077500 P 11/22/14 77.5 13.00 14.50
CTXS 141122P00080000 P 11/22/14 80.0 15.10 17.70
CTXS 141122P00085000 P 11/22/14 85.0 19.90 22.80
CTXS 141122P00090000 P 11/22/14 90.0 25.00 27.10
CTXS 141220C00035000 C 12/20/14 35.0 28.00 30.10
CTXS 141220C00037500 C 12/20/14 37.5 24.70 28.20
CTXS 141220C00040000 C 12/20/14 40.0 22.40 24.70
CTXS 141220C00042500 C 12/20/14 42.5 19.80 22.30
CTXS 141220C00045000 C 12/20/14 45.0 18.10 19.50
CTXS 141220C00047500 C 12/20/14 47.5 15.60 17.10
CTXS 141220C00050000 C 12/20/14 50.0 12.40 14.60
CTXS 141220C00052500 C 12/20/14 52.5 10.70 12.10
CTXS 141220C00055000 C 12/20/14 55.0 8.00 9.60
CTXS 141220C00057500 C 12/20/14 57.5 5.70 7.30
CTXS 141220C00060000 C 12/20/14 60.0 4.50 4.80
CTXS 141220C00062500 C 12/20/14 62.5 2.80 3.00
CTXS 141220C00065000 C 12/20/14 65.0 1.55 1.70
CTXS 141220C00067500 C 12/20/14 67.5 0.80 0.90
CTXS 141220C00070000 C 12/20/14 70.0 0.35 0.50
CTXS 141220C00072500 C 12/20/14 72.5 0.15 0.25
CTXS 141220C00075000 C 12/20/14 75.0 0.05 0.15
CTXS 141220C00077500 C 12/20/14 77.5 0.00 0.10
CTXS 141220C00080000 C 12/20/14 80.0 0.00 0.10
CTXS 141220C00085000 C 12/20/14 85.0 0.00 0.05
CTXS 141220P00035000 P 12/20/14 35.0 0.00 0.05
CTXS 141220P00037500 P 12/20/14 37.5 0.00 0.05
CTXS 141220P00040000 P 12/20/14 40.0 0.00 0.10
CTXS 141220P00042500 P 12/20/14 42.5 0.00 0.10
CTXS 141220P00045000 P 12/20/14 45.0 0.00 0.10
CTXS 141220P00047500 P 12/20/14 47.5 0.00 0.15
CTXS 141220P00050000 P 12/20/14 50.0 0.00 0.20
CTXS 141220P00052500 P 12/20/14 52.5 0.10 0.25
CTXS 141220P00055000 P 12/20/14 55.0 0.20 0.35
CTXS 141220P00057500 P 12/20/14 57.5 0.40 0.60
CTXS 141220P00060000 P 12/20/14 60.0 0.80 0.95
CTXS 141220P00062500 P 12/20/14 62.5 1.60 1.70
CTXS 141220P00065000 P 12/20/14 65.0 2.80 2.95
CTXS 141220P00067500 P 12/20/14 67.5 4.50 4.70
CTXS 141220P00070000 P 12/20/14 70.0 6.50 6.80
CTXS 141220P00072500 P 12/20/14 72.5 8.40 9.40
CTXS 141220P00075000 P 12/20/14 75.0 10.60 12.10
CTXS 141220P00077500 P 12/20/14 77.5 13.20 15.10
CTXS 141220P00080000 P 12/20/14 80.0 15.40 17.60
CTXS 141220P00085000 P 12/20/14 85.0 19.90 21.90
CTXS 150117C00030000 C 01/17/15 30.0 32.30 34.80
CTXS 150117C00032500 C 01/17/15 32.5 29.80 32.60
CTXS 150117C00035000 C 01/17/15 35.0 28.10 29.50
CTXS 150117C00037500 C 01/17/15 37.5 25.60 27.20
CTXS 150117C00040000 C 01/17/15 40.0 23.20 24.30
CTXS 150117C00042500 C 01/17/15 42.5 19.80 22.10
CTXS 150117C00045000 C 01/17/15 45.0 18.10 19.60
CTXS 150117C00047500 C 01/17/15 47.5 15.80 17.30
CTXS 150117C00050000 C 01/17/15 50.0 13.40 14.50
CTXS 150117C00052500 C 01/17/15 52.5 11.00 12.10
CTXS 150117C00055000 C 01/17/15 55.0 8.20 9.70
CTXS 150117C00057500 C 01/17/15 57.5 6.90 7.20
CTXS 150117C00060000 C 01/17/15 60.0 4.90 5.30
CTXS 150117C00062500 C 01/17/15 62.5 3.30 3.60
CTXS 150117C00065000 C 01/17/15 65.0 2.05 2.25
CTXS 150117C00067500 C 01/17/15 67.5 1.20 1.35
CTXS 150117C00070000 C 01/17/15 70.0 0.65 0.80
CTXS 150117C00072500 C 01/17/15 72.5 0.30 0.45
CTXS 150117C00075000 C 01/17/15 75.0 0.15 0.30
CTXS 150117C00077500 C 01/17/15 77.5 0.05 0.15
CTXS 150117C00080000 C 01/17/15 80.0 0.00 0.10
CTXS 150117C00082500 C 01/17/15 82.5 0.00 0.10
CTXS 150117C00085000 C 01/17/15 85.0 0.00 0.05
CTXS 150117C00090000 C 01/17/15 90.0 0.00 0.05
CTXS 150117C00095000 C 01/17/15 95.0 0.00 0.05
CTXS 150117C00100000 C 01/17/15 100.0 0.00 0.05
CTXS 150117C00105000 C 01/17/15 105.0 0.00 0.05
CTXS 150117C00110000 C 01/17/15 110.0 0.00 0.05
CTXS 150117P00030000 P 01/17/15 30.0 0.00 0.05
CTXS 150117P00032500 P 01/17/15 32.5 0.00 0.05
CTXS 150117P00035000 P 01/17/15 35.0 0.00 0.05
CTXS 150117P00037500 P 01/17/15 37.5 0.00 0.05
CTXS 150117P00040000 P 01/17/15 40.0 0.00 0.05
CTXS 150117P00042500 P 01/17/15 42.5 0.00 0.10
CTXS 150117P00045000 P 01/17/15 45.0 0.00 0.15
CTXS 150117P00047500 P 01/17/15 47.5 0.05 0.20
CTXS 150117P00050000 P 01/17/15 50.0 0.10 0.30
CTXS 150117P00052500 P 01/17/15 52.5 0.20 0.40
CTXS 150117P00055000 P 01/17/15 55.0 0.40 0.60
CTXS 150117P00057500 P 01/17/15 57.5 0.70 0.90
CTXS 150117P00060000 P 01/17/15 60.0 1.25 1.40
CTXS 150117P00062500 P 01/17/15 62.5 2.10 2.30
CTXS 150117P00065000 P 01/17/15 65.0 3.30 3.50
CTXS 150117P00067500 P 01/17/15 67.5 4.90 5.10
CTXS 150117P00070000 P 01/17/15 70.0 6.80 7.10
CTXS 150117P00072500 P 01/17/15 72.5 8.60 10.10
CTXS 150117P00075000 P 01/17/15 75.0 10.90 12.60
CTXS 150117P00077500 P 01/17/15 77.5 13.00 14.60
CTXS 150117P00080000 P 01/17/15 80.0 15.00 16.90
CTXS 150117P00082500 P 01/17/15 82.5 17.90 20.30
CTXS 150117P00085000 P 01/17/15 85.0 20.30 22.10
CTXS 150117P00090000 P 01/17/15 90.0 24.80 27.10
CTXS 150117P00095000 P 01/17/15 95.0 30.10 32.00
CTXS 150117P00100000 P 01/17/15 100.0 34.30 37.40
CTXS 150117P00105000 P 01/17/15 105.0 39.30 43.00
CTXS 150117P00110000 P 01/17/15 110.0 44.20 48.10
CTXS 150320C00035000 C 03/20/15 35.0 27.30 30.80
CTXS 150320C00037500 C 03/20/15 37.5 24.80 28.30
CTXS 150320C00040000 C 03/20/15 40.0 22.40 25.80
CTXS 150320C00042500 C 03/20/15 42.5 19.90 23.40
CTXS 150320C00045000 C 03/20/15 45.0 18.30 20.90
CTXS 150320C00047500 C 03/20/15 47.5 15.10 17.50
CTXS 150320C00050000 C 03/20/15 50.0 13.70 15.20
CTXS 150320C00055000 C 03/20/15 55.0 9.90 10.30
CTXS 150320C00057500 C 03/20/15 57.5 8.00 8.40
CTXS 150320C00060000 C 03/20/15 60.0 6.20 6.70
CTXS 150320C00062500 C 03/20/15 62.5 4.80 5.10
CTXS 150320C00065000 C 03/20/15 65.0 3.50 3.80
CTXS 150320C00067500 C 03/20/15 67.5 2.50 2.85
CTXS 150320C00070000 C 03/20/15 70.0 1.75 2.05
CTXS 150320C00072500 C 03/20/15 72.5 1.15 1.40
CTXS 150320C00075000 C 03/20/15 75.0 0.75 1.00
CTXS 150320C00077500 C 03/20/15 77.5 0.45 0.70
CTXS 150320C00080000 C 03/20/15 80.0 0.25 0.45
CTXS 150320C00085000 C 03/20/15 85.0 0.10 0.25
CTXS 150320C00090000 C 03/20/15 90.0 0.00 0.15
CTXS 150320C00095000 C 03/20/15 95.0 0.00 0.10
CTXS 150320C00100000 C 03/20/15 100.0 0.00 0.05
CTXS 150320C00105000 C 03/20/15 105.0 0.00 0.05
CTXS 150320P00035000 P 03/20/15 35.0 0.00 0.15
CTXS 150320P00037500 P 03/20/15 37.5 0.00 0.15
CTXS 150320P00040000 P 03/20/15 40.0 0.00 0.25
CTXS 150320P00042500 P 03/20/15 42.5 0.10 0.30
CTXS 150320P00045000 P 03/20/15 45.0 0.15 0.45
CTXS 150320P00047500 P 03/20/15 47.5 0.30 0.55
CTXS 150320P00050000 P 03/20/15 50.0 0.50 0.80
CTXS 150320P00055000 P 03/20/15 55.0 1.20 1.50
CTXS 150320P00057500 P 03/20/15 57.5 1.75 2.00
CTXS 150320P00060000 P 03/20/15 60.0 2.50 2.75
CTXS 150320P00062500 P 03/20/15 62.5 3.50 3.70
CTXS 150320P00065000 P 03/20/15 65.0 4.70 5.00
CTXS 150320P00067500 P 03/20/15 67.5 6.20 6.50
CTXS 150320P00070000 P 03/20/15 70.0 7.90 8.20
CTXS 150320P00072500 P 03/20/15 72.5 9.80 10.10
CTXS 150320P00075000 P 03/20/15 75.0 11.90 12.20
CTXS 150320P00077500 P 03/20/15 77.5 13.40 15.00
CTXS 150320P00080000 P 03/20/15 80.0 15.80 17.30
CTXS 150320P00085000 P 03/20/15 85.0 19.50 22.90
CTXS 150320P00090000 P 03/20/15 90.0 25.00 28.20
CTXS 150320P00095000 P 03/20/15 95.0 29.40 32.70
CTXS 150320P00100000 P 03/20/15 100.0 34.40 38.20
CTXS 150320P00105000 P 03/20/15 105.0 39.30 43.20
CTXS 150619C00035000 C 06/19/15 35.0 27.00 31.30
CTXS 150619C00037500 C 06/19/15 37.5 24.50 28.80
CTXS 150619C00040000 C 06/19/15 40.0 22.10 26.40
CTXS 150619C00042500 C 06/19/15 42.5 19.70 23.10
CTXS 150619C00045000 C 06/19/15 45.0 17.50 20.50
CTXS 150619C00047500 C 06/19/15 47.5 15.90 18.40
CTXS 150619C00050000 C 06/19/15 50.0 14.00 16.10
CTXS 150619C00055000 C 06/19/15 55.0 11.00 11.50
CTXS 150619C00057500 C 06/19/15 57.5 9.20 9.70
CTXS 150619C00060000 C 06/19/15 60.0 7.60 8.10
CTXS 150619C00062500 C 06/19/15 62.5 6.20 6.60
CTXS 150619C00065000 C 06/19/15 65.0 4.90 5.30
CTXS 150619C00067500 C 06/19/15 67.5 3.90 4.30
CTXS 150619C00070000 C 06/19/15 70.0 3.00 3.40
CTXS 150619C00072500 C 06/19/15 72.5 2.30 2.65
CTXS 150619C00075000 C 06/19/15 75.0 1.70 2.05
CTXS 150619C00080000 C 06/19/15 80.0 0.90 1.15
CTXS 150619C00085000 C 06/19/15 85.0 0.45 0.70
CTXS 150619C00090000 C 06/19/15 90.0 0.20 0.40
CTXS 150619C00095000 C 06/19/15 95.0 0.10 0.25
CTXS 150619P00035000 P 06/19/15 35.0 0.05 0.25
CTXS 150619P00037500 P 06/19/15 37.5 0.10 0.35
CTXS 150619P00040000 P 06/19/15 40.0 0.20 0.35
CTXS 150619P00042500 P 06/19/15 42.5 0.35 0.65
CTXS 150619P00045000 P 06/19/15 45.0 0.50 0.85
CTXS 150619P00047500 P 06/19/15 47.5 0.80 1.10
CTXS 150619P00050000 P 06/19/15 50.0 1.15 1.50
CTXS 150619P00055000 P 06/19/15 55.0 2.15 2.50
CTXS 150619P00057500 P 06/19/15 57.5 2.90 3.20
CTXS 150619P00060000 P 06/19/15 60.0 3.80 4.10
CTXS 150619P00062500 P 06/19/15 62.5 4.90 5.20
CTXS 150619P00065000 P 06/19/15 65.0 6.10 6.40
CTXS 150619P00067500 P 06/19/15 67.5 7.50 7.90
CTXS 150619P00070000 P 06/19/15 70.0 9.10 9.50
CTXS 150619P00072500 P 06/19/15 72.5 10.80 11.30
CTXS 150619P00075000 P 06/19/15 75.0 12.80 13.20
CTXS 150619P00080000 P 06/19/15 80.0 17.00 17.40
CTXS 150619P00085000 P 06/19/15 85.0 19.50 23.50
CTXS 150619P00090000 P 06/19/15 90.0 24.10 27.20
CTXS 150619P00095000 P 06/19/15 95.0 29.10 33.40
CTXS 160115C00030000 C 01/15/16 30.0 32.10 36.60
CTXS 160115C00032500 C 01/15/16 32.5 29.70 34.40
CTXS 160115C00035000 C 01/15/16 35.0 27.50 31.90
CTXS 160115C00037500 C 01/15/16 37.5 25.50 29.70
CTXS 160115C00040000 C 01/15/16 40.0 23.00 27.40
CTXS 160115C00042500 C 01/15/16 42.5 22.00 23.80
CTXS 160115C00045000 C 01/15/16 45.0 18.60 23.00
CTXS 160115C00047500 C 01/15/16 47.5 16.60 20.00
CTXS 160115C00050000 C 01/15/16 50.0 16.50 17.30
CTXS 160115C00052500 C 01/15/16 52.5 14.80 15.50
CTXS 160115C00055000 C 01/15/16 55.0 13.00 13.80
CTXS 160115C00057500 C 01/15/16 57.5 11.60 12.20
CTXS 160115C00060000 C 01/15/16 60.0 10.10 10.80
CTXS 160115C00062500 C 01/15/16 62.5 8.80 9.40
CTXS 160115C00065000 C 01/15/16 65.0 7.50 8.20
CTXS 160115C00067500 C 01/15/16 67.5 6.50 7.00
CTXS 160115C00070000 C 01/15/16 70.0 5.60 6.10
CTXS 160115C00072500 C 01/15/16 72.5 4.70 5.20
CTXS 160115C00075000 C 01/15/16 75.0 4.00 4.40
CTXS 160115C00077500 C 01/15/16 77.5 3.30 3.70
CTXS 160115C00080000 C 01/15/16 80.0 2.65 3.20
CTXS 160115C00085000 C 01/15/16 85.0 1.75 2.25
CTXS 160115C00090000 C 01/15/16 90.0 1.10 1.60
CTXS 160115C00095000 C 01/15/16 95.0 0.70 1.10
CTXS 160115C00100000 C 01/15/16 100.0 0.40 0.75
CTXS 160115C00105000 C 01/15/16 105.0 0.25 0.55
CTXS 160115P00030000 P 01/15/16 30.0 0.15 0.40
CTXS 160115P00032500 P 01/15/16 32.5 0.25 0.55
CTXS 160115P00035000 P 01/15/16 35.0 0.40 0.75
CTXS 160115P00037500 P 01/15/16 37.5 0.60 1.00
CTXS 160115P00040000 P 01/15/16 40.0 0.85 1.30
CTXS 160115P00042500 P 01/15/16 42.5 1.20 1.65
CTXS 160115P00045000 P 01/15/16 45.0 1.60 2.05
CTXS 160115P00047500 P 01/15/16 47.5 2.10 2.55
CTXS 160115P00050000 P 01/15/16 50.0 2.70 3.10
CTXS 160115P00052500 P 01/15/16 52.5 3.40 3.80
CTXS 160115P00055000 P 01/15/16 55.0 4.20 4.60
CTXS 160115P00057500 P 01/15/16 57.5 5.10 5.50
CTXS 160115P00060000 P 01/15/16 60.0 6.10 6.50
CTXS 160115P00062500 P 01/15/16 62.5 7.30 7.60
CTXS 160115P00065000 P 01/15/16 65.0 8.60 8.90
CTXS 160115P00067500 P 01/15/16 67.5 9.90 10.40
CTXS 160115P00070000 P 01/15/16 70.0 11.40 11.90
CTXS 160115P00072500 P 01/15/16 72.5 13.00 13.60
CTXS 160115P00075000 P 01/15/16 75.0 14.80 15.40
CTXS 160115P00077500 P 01/15/16 77.5 16.60 17.20
CTXS 160115P00080000 P 01/15/16 80.0 18.50 19.10
CTXS 160115P00085000 P 01/15/16 85.0 22.60 23.20
CTXS 160115P00090000 P 01/15/16 90.0 27.00 27.60
CTXS 160115P00095000 P 01/15/16 95.0 29.40 32.70
CTXS 160115P00100000 P 01/15/16 100.0 34.20 38.50
CTXS 160115P00105000 P 01/15/16 105.0 39.10 43.50

OPRA data is delayed 15 minutes.