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 (2014-10-03)Premium Content


As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DBD 141122C00020000 C 11/22/14 20.0 14.70 16.40
DBD 141122C00022500 C 11/22/14 22.5 11.90 13.90
DBD 141122C00025000 C 11/22/14 25.0 9.80 11.00
DBD 141122C00030000 C 11/22/14 30.0 4.90 5.90
DBD 141122C00035000 C 11/22/14 35.0 0.30 0.70
DBD 141122C00040000 C 11/22/14 40.0 0.00 0.20
DBD 141122C00045000 C 11/22/14 45.0 0.00 0.05
DBD 141122C00050000 C 11/22/14 50.0 0.00 0.25
DBD 141122C00055000 C 11/22/14 55.0 0.00 0.20
DBD 141122C00060000 C 11/22/14 60.0 0.00 0.20
DBD 141122P00020000 P 11/22/14 20.0 0.00 0.20
DBD 141122P00022500 P 11/22/14 22.5 0.00 0.20
DBD 141122P00025000 P 11/22/14 25.0 0.00 0.25
DBD 141122P00030000 P 11/22/14 30.0 0.00 0.15
DBD 141122P00035000 P 11/22/14 35.0 0.00 0.10
DBD 141122P00040000 P 11/22/14 40.0 4.20 4.70
DBD 141122P00045000 P 11/22/14 45.0 9.00 10.30
DBD 141122P00050000 P 11/22/14 50.0 13.60 15.60
DBD 141122P00055000 P 11/22/14 55.0 18.60 20.60
DBD 141122P00060000 P 11/22/14 60.0 22.90 26.00
DBD 141220C00017500 C 12/20/14 17.5 17.00 19.10
DBD 141220C00020000 C 12/20/14 20.0 14.50 16.60
DBD 141220C00022500 C 12/20/14 22.5 12.00 14.10
DBD 141220C00025000 C 12/20/14 25.0 9.70 11.10
DBD 141220C00030000 C 12/20/14 30.0 4.90 6.00
DBD 141220C00035000 C 12/20/14 35.0 0.95 1.05
DBD 141220C00040000 C 12/20/14 40.0 0.00 0.15
DBD 141220C00045000 C 12/20/14 45.0 0.00 0.25
DBD 141220C00050000 C 12/20/14 50.0 0.00 0.25
DBD 141220P00017500 P 12/20/14 17.5 0.00 0.20
DBD 141220P00020000 P 12/20/14 20.0 0.00 0.25
DBD 141220P00022500 P 12/20/14 22.5 0.00 0.25
DBD 141220P00025000 P 12/20/14 25.0 0.00 0.25
DBD 141220P00030000 P 12/20/14 30.0 0.00 0.25
DBD 141220P00035000 P 12/20/14 35.0 0.50 0.65
DBD 141220P00040000 P 12/20/14 40.0 4.10 5.20
DBD 141220P00045000 P 12/20/14 45.0 8.90 10.30
DBD 141220P00050000 P 12/20/14 50.0 14.10 15.00
DBD 150220C00020000 C 02/20/15 20.0 14.30 17.00
DBD 150220C00022500 C 02/20/15 22.5 11.30 14.60
DBD 150220C00025000 C 02/20/15 25.0 9.20 11.60
DBD 150220C00030000 C 02/20/15 30.0 4.90 6.50
DBD 150220C00035000 C 02/20/15 35.0 1.70 1.95
DBD 150220C00040000 C 02/20/15 40.0 0.25 0.40
DBD 150220C00045000 C 02/20/15 45.0 0.00 0.25
DBD 150220C00050000 C 02/20/15 50.0 0.00 0.25
DBD 150220C00055000 C 02/20/15 55.0 0.00 0.25
DBD 150220P00020000 P 02/20/15 20.0 0.00 0.25
DBD 150220P00022500 P 02/20/15 22.5 0.00 0.25
DBD 150220P00025000 P 02/20/15 25.0 0.00 0.25
DBD 150220P00030000 P 02/20/15 30.0 0.20 0.40
DBD 150220P00035000 P 02/20/15 35.0 1.45 1.60
DBD 150220P00040000 P 02/20/15 40.0 4.60 5.40
DBD 150220P00045000 P 02/20/15 45.0 8.70 10.70
DBD 150220P00050000 P 02/20/15 50.0 13.10 16.50
DBD 150220P00055000 P 02/20/15 55.0 18.20 21.00
DBD 150515C00020000 C 05/15/15 20.0 14.30 17.00
DBD 150515C00022500 C 05/15/15 22.5 10.90 14.10
DBD 150515C00025000 C 05/15/15 25.0 10.10 11.60
DBD 150515C00030000 C 05/15/15 30.0 5.50 6.50
DBD 150515C00035000 C 05/15/15 35.0 2.20 2.80
DBD 150515C00040000 C 05/15/15 40.0 0.55 1.00
DBD 150515C00045000 C 05/15/15 45.0 0.05 0.75
DBD 150515C00050000 C 05/15/15 50.0 0.00 0.25
DBD 150515C00055000 C 05/15/15 55.0 0.00 0.25
DBD 150515P00020000 P 05/15/15 20.0 0.00 0.10
DBD 150515P00022500 P 05/15/15 22.5 0.00 0.25
DBD 150515P00025000 P 05/15/15 25.0 0.00 0.20
DBD 150515P00030000 P 05/15/15 30.0 0.45 0.75
DBD 150515P00035000 P 05/15/15 35.0 2.05 2.45
DBD 150515P00040000 P 05/15/15 40.0 4.80 6.50
DBD 150515P00045000 P 05/15/15 45.0 9.10 11.20
DBD 150515P00050000 P 05/15/15 50.0 13.80 17.10
DBD 150515P00055000 P 05/15/15 55.0 19.00 21.00

OPRA data is delayed 15 minutes.