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
CVD 141122C00050000 C 11/22/14 50.0 28.10 31.50
CVD 141122C00055000 C 11/22/14 55.0 22.10 26.70
CVD 141122C00060000 C 11/22/14 60.0 17.90 21.70
CVD 141122C00065000 C 11/22/14 65.0 13.40 16.90
CVD 141122C00070000 C 11/22/14 70.0 9.30 11.70
CVD 141122C00075000 C 11/22/14 75.0 5.10 7.50
CVD 141122C00080000 C 11/22/14 80.0 2.10 2.40
CVD 141122C00085000 C 11/22/14 85.0 0.45 1.55
CVD 141122C00090000 C 11/22/14 90.0 0.05 0.75
CVD 141122C00095000 C 11/22/14 95.0 0.00 0.50
CVD 141122C00100000 C 11/22/14 100.0 0.00 0.50
CVD 141122C00105000 C 11/22/14 105.0 0.00 0.50
CVD 141122C00110000 C 11/22/14 110.0 0.00 3.80
CVD 141122C00115000 C 11/22/14 115.0 0.00 0.20
CVD 141122C00120000 C 11/22/14 120.0 0.00 1.75
CVD 141122C00125000 C 11/22/14 125.0 0.00 0.70
CVD 141122C00130000 C 11/22/14 130.0 0.00 4.80
CVD 141122C00135000 C 11/22/14 135.0 0.00 0.55
CVD 141122C00140000 C 11/22/14 140.0 0.00 0.50
CVD 141122P00050000 P 11/22/14 50.0 0.00 0.60
CVD 141122P00055000 P 11/22/14 55.0 0.00 0.60
CVD 141122P00060000 P 11/22/14 60.0 0.00 0.60
CVD 141122P00065000 P 11/22/14 65.0 0.00 0.65
CVD 141122P00070000 P 11/22/14 70.0 0.00 0.90
CVD 141122P00075000 P 11/22/14 75.0 1.00 1.30
CVD 141122P00080000 P 11/22/14 80.0 2.60 3.10
CVD 141122P00085000 P 11/22/14 85.0 4.00 6.90
CVD 141122P00090000 P 11/22/14 90.0 8.10 12.00
CVD 141122P00095000 P 11/22/14 95.0 13.40 16.50
CVD 141122P00100000 P 11/22/14 100.0 18.30 22.30
CVD 141122P00105000 P 11/22/14 105.0 23.20 27.40
CVD 141122P00110000 P 11/22/14 110.0 28.30 32.40
CVD 141122P00115000 P 11/22/14 115.0 33.20 37.40
CVD 141122P00120000 P 11/22/14 120.0 38.20 42.30
CVD 141122P00125000 P 11/22/14 125.0 43.10 47.30
CVD 141122P00130000 P 11/22/14 130.0 48.10 52.30
CVD 141122P00135000 P 11/22/14 135.0 53.30 57.40
CVD 141122P00140000 P 11/22/14 140.0 58.30 62.30
CVD 141220C00040000 C 12/20/14 40.0 37.70 41.90
CVD 141220C00045000 C 12/20/14 45.0 32.10 36.80
CVD 141220C00050000 C 12/20/14 50.0 27.20 31.70
CVD 141220C00055000 C 12/20/14 55.0 22.80 26.90
CVD 141220C00060000 C 12/20/14 60.0 18.00 21.80
CVD 141220C00065000 C 12/20/14 65.0 13.20 16.90
CVD 141220C00070000 C 12/20/14 70.0 9.00 12.60
CVD 141220C00075000 C 12/20/14 75.0 5.50 6.90
CVD 141220C00080000 C 12/20/14 80.0 2.50 3.10
CVD 141220C00085000 C 12/20/14 85.0 0.95 1.40
CVD 141220C00090000 C 12/20/14 90.0 0.00 0.90
CVD 141220C00095000 C 12/20/14 95.0 0.00 2.25
CVD 141220C00100000 C 12/20/14 100.0 0.00 1.85
CVD 141220C00105000 C 12/20/14 105.0 0.00 1.85
CVD 141220C00110000 C 12/20/14 110.0 0.00 2.00
CVD 141220P00040000 P 12/20/14 40.0 0.00 0.50
CVD 141220P00045000 P 12/20/14 45.0 0.00 1.85
CVD 141220P00050000 P 12/20/14 50.0 0.00 1.85
CVD 141220P00055000 P 12/20/14 55.0 0.00 2.20
CVD 141220P00060000 P 12/20/14 60.0 0.00 2.25
CVD 141220P00065000 P 12/20/14 65.0 0.00 2.50
CVD 141220P00070000 P 12/20/14 70.0 0.10 2.50
CVD 141220P00075000 P 12/20/14 75.0 1.35 1.75
CVD 141220P00080000 P 12/20/14 80.0 3.20 3.80
CVD 141220P00085000 P 12/20/14 85.0 6.20 8.20
CVD 141220P00090000 P 12/20/14 90.0 9.10 11.80
CVD 141220P00095000 P 12/20/14 95.0 13.20 17.30
CVD 141220P00100000 P 12/20/14 100.0 18.40 22.30
CVD 141220P00105000 P 12/20/14 105.0 23.20 27.50
CVD 141220P00110000 P 12/20/14 110.0 28.10 32.30
CVD 150220C00050000 C 02/20/15 50.0 28.30 31.80
CVD 150220C00055000 C 02/20/15 55.0 22.60 27.00
CVD 150220C00060000 C 02/20/15 60.0 18.00 22.20
CVD 150220C00065000 C 02/20/15 65.0 14.10 17.50
CVD 150220C00070000 C 02/20/15 70.0 9.70 13.00
CVD 150220C00075000 C 02/20/15 75.0 5.70 7.80
CVD 150220C00080000 C 02/20/15 80.0 3.80 4.90
CVD 150220C00085000 C 02/20/15 85.0 2.15 3.50
CVD 150220C00090000 C 02/20/15 90.0 0.70 2.05
CVD 150220C00095000 C 02/20/15 95.0 0.20 1.35
CVD 150220C00100000 C 02/20/15 100.0 0.00 2.85
CVD 150220C00105000 C 02/20/15 105.0 0.00 2.30
CVD 150220C00110000 C 02/20/15 110.0 0.00 2.15
CVD 150220C00115000 C 02/20/15 115.0 0.00 2.05
CVD 150220C00120000 C 02/20/15 120.0 0.00 0.50
CVD 150220P00050000 P 02/20/15 50.0 0.00 0.85
CVD 150220P00055000 P 02/20/15 55.0 0.00 0.90
CVD 150220P00060000 P 02/20/15 60.0 0.10 1.10
CVD 150220P00065000 P 02/20/15 65.0 0.30 1.75
CVD 150220P00070000 P 02/20/15 70.0 0.85 2.25
CVD 150220P00075000 P 02/20/15 75.0 2.10 3.30
CVD 150220P00080000 P 02/20/15 80.0 3.70 5.80
CVD 150220P00085000 P 02/20/15 85.0 5.60 9.00
CVD 150220P00090000 P 02/20/15 90.0 9.50 12.40
CVD 150220P00095000 P 02/20/15 95.0 14.20 17.50
CVD 150220P00100000 P 02/20/15 100.0 18.50 22.50
CVD 150220P00105000 P 02/20/15 105.0 23.20 27.30
CVD 150220P00110000 P 02/20/15 110.0 28.40 32.70
CVD 150220P00115000 P 02/20/15 115.0 33.20 37.70
CVD 150220P00120000 P 02/20/15 120.0 38.30 42.60
CVD 150515C00050000 C 05/15/15 50.0 28.50 32.30
CVD 150515C00055000 C 05/15/15 55.0 22.70 27.20
CVD 150515C00060000 C 05/15/15 60.0 19.50 22.60
CVD 150515C00065000 C 05/15/15 65.0 14.80 18.30
CVD 150515C00070000 C 05/15/15 70.0 10.90 14.30
CVD 150515C00075000 C 05/15/15 75.0 7.50 10.70
CVD 150515C00080000 C 05/15/15 80.0 4.80 8.40
CVD 150515C00085000 C 05/15/15 85.0 2.70 5.10
CVD 150515C00090000 C 05/15/15 90.0 1.10 3.60
CVD 150515C00095000 C 05/15/15 95.0 0.80 2.40
CVD 150515C00100000 C 05/15/15 100.0 0.25 1.60
CVD 150515C00105000 C 05/15/15 105.0 0.00 3.70
CVD 150515C00110000 C 05/15/15 110.0 0.00 2.95
CVD 150515C00115000 C 05/15/15 115.0 0.00 2.60
CVD 150515C00120000 C 05/15/15 120.0 0.00 0.55
CVD 150515P00050000 P 05/15/15 50.0 0.00 1.20
CVD 150515P00055000 P 05/15/15 55.0 0.00 3.40
CVD 150515P00060000 P 05/15/15 60.0 0.25 1.70
CVD 150515P00065000 P 05/15/15 65.0 0.65 2.10
CVD 150515P00070000 P 05/15/15 70.0 1.55 3.10
CVD 150515P00075000 P 05/15/15 75.0 2.85 5.80
CVD 150515P00080000 P 05/15/15 80.0 4.30 7.50
CVD 150515P00085000 P 05/15/15 85.0 7.70 11.00
CVD 150515P00090000 P 05/15/15 90.0 10.30 13.30
CVD 150515P00095000 P 05/15/15 95.0 14.70 18.10
CVD 150515P00100000 P 05/15/15 100.0 19.20 22.10
CVD 150515P00105000 P 05/15/15 105.0 23.00 27.50
CVD 150515P00110000 P 05/15/15 110.0 28.40 32.90
CVD 150515P00115000 P 05/15/15 115.0 33.30 37.80
CVD 150515P00120000 P 05/15/15 120.0 38.30 42.40

OPRA data is delayed 15 minutes.