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 (2014-07-25)Premium Content


As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DEO 140816C00080000 C 08/16/14 80.0 37.20 41.60
DEO 140816C00085000 C 08/16/14 85.0 32.10 36.60
DEO 140816C00090000 C 08/16/14 90.0 27.10 31.60
DEO 140816C00095000 C 08/16/14 95.0 22.20 26.60
DEO 140816C00100000 C 08/16/14 100.0 17.20 21.60
DEO 140816C00105000 C 08/16/14 105.0 12.20 16.60
DEO 140816C00110000 C 08/16/14 110.0 7.80 10.80
DEO 140816C00115000 C 08/16/14 115.0 4.30 5.40
DEO 140816C00120000 C 08/16/14 120.0 1.25 1.55
DEO 140816C00125000 C 08/16/14 125.0 0.05 0.50
DEO 140816C00130000 C 08/16/14 130.0 0.00 0.35
DEO 140816C00135000 C 08/16/14 135.0 0.00 0.20
DEO 140816C00140000 C 08/16/14 140.0 0.00 0.35
DEO 140816C00145000 C 08/16/14 145.0 0.00 0.40
DEO 140816C00150000 C 08/16/14 150.0 0.00 0.45
DEO 140816C00155000 C 08/16/14 155.0 0.00 0.50
DEO 140816C00160000 C 08/16/14 160.0 0.00 0.45
DEO 140816C00165000 C 08/16/14 165.0 0.00 0.65
DEO 140816C00170000 C 08/16/14 170.0 0.00 0.40
DEO 140816P00080000 P 08/16/14 80.0 0.00 0.45
DEO 140816P00085000 P 08/16/14 85.0 0.00 0.25
DEO 140816P00090000 P 08/16/14 90.0 0.00 0.45
DEO 140816P00095000 P 08/16/14 95.0 0.00 0.45
DEO 140816P00100000 P 08/16/14 100.0 0.00 0.35
DEO 140816P00105000 P 08/16/14 105.0 0.00 0.35
DEO 140816P00110000 P 08/16/14 110.0 0.05 0.25
DEO 140816P00115000 P 08/16/14 115.0 0.30 0.80
DEO 140816P00120000 P 08/16/14 120.0 2.00 2.60
DEO 140816P00125000 P 08/16/14 125.0 5.40 7.10
DEO 140816P00130000 P 08/16/14 130.0 10.10 12.20
DEO 140816P00135000 P 08/16/14 135.0 15.00 17.20
DEO 140816P00140000 P 08/16/14 140.0 20.00 22.20
DEO 140816P00145000 P 08/16/14 145.0 25.00 27.30
DEO 140816P00150000 P 08/16/14 150.0 30.00 32.30
DEO 140816P00155000 P 08/16/14 155.0 34.00 37.30
DEO 140816P00160000 P 08/16/14 160.0 39.00 42.90
DEO 140816P00165000 P 08/16/14 165.0 44.00 47.90
DEO 140816P00170000 P 08/16/14 170.0 49.00 52.90
DEO 140920C00080000 C 09/20/14 80.0 37.70 41.40
DEO 140920C00085000 C 09/20/14 85.0 32.70 36.50
DEO 140920C00090000 C 09/20/14 90.0 27.60 31.60
DEO 140920C00095000 C 09/20/14 95.0 22.70 26.40
DEO 140920C00100000 C 09/20/14 100.0 17.80 21.50
DEO 140920C00105000 C 09/20/14 105.0 12.80 16.40
DEO 140920C00110000 C 09/20/14 110.0 8.40 10.70
DEO 140920C00115000 C 09/20/14 115.0 4.90 5.70
DEO 140920C00120000 C 09/20/14 120.0 1.95 2.40
DEO 140920C00125000 C 09/20/14 125.0 0.55 0.90
DEO 140920C00130000 C 09/20/14 130.0 0.15 0.40
DEO 140920C00135000 C 09/20/14 135.0 0.00 0.25
DEO 140920C00140000 C 09/20/14 140.0 0.00 0.25
DEO 140920C00145000 C 09/20/14 145.0 0.00 0.25
DEO 140920C00150000 C 09/20/14 150.0 0.00 0.25
DEO 140920C00155000 C 09/20/14 155.0 0.00 0.25
DEO 140920C00160000 C 09/20/14 160.0 0.00 0.25
DEO 140920C00165000 C 09/20/14 165.0 0.00 0.25
DEO 140920C00170000 C 09/20/14 170.0 0.00 0.25
DEO 140920P00080000 P 09/20/14 80.0 0.00 0.20
DEO 140920P00085000 P 09/20/14 85.0 0.00 0.20
DEO 140920P00090000 P 09/20/14 90.0 0.00 0.20
DEO 140920P00095000 P 09/20/14 95.0 0.00 0.20
DEO 140920P00100000 P 09/20/14 100.0 0.00 0.20
DEO 140920P00105000 P 09/20/14 105.0 0.20 0.30
DEO 140920P00110000 P 09/20/14 110.0 0.55 0.85
DEO 140920P00115000 P 09/20/14 115.0 1.70 2.00
DEO 140920P00120000 P 09/20/14 120.0 3.90 4.30
DEO 140920P00125000 P 09/20/14 125.0 7.70 8.80
DEO 140920P00130000 P 09/20/14 130.0 10.90 13.90
DEO 140920P00135000 P 09/20/14 135.0 15.60 18.90
DEO 140920P00140000 P 09/20/14 140.0 20.50 24.00
DEO 140920P00145000 P 09/20/14 145.0 25.50 28.90
DEO 140920P00150000 P 09/20/14 150.0 30.50 34.10
DEO 140920P00155000 P 09/20/14 155.0 35.50 38.90
DEO 140920P00160000 P 09/20/14 160.0 40.50 44.20
DEO 140920P00165000 P 09/20/14 165.0 45.40 49.10
DEO 140920P00170000 P 09/20/14 170.0 50.40 54.10
DEO 141018C00090000 C 10/18/14 90.0 27.80 31.20
DEO 141018C00095000 C 10/18/14 95.0 22.60 26.50
DEO 141018C00100000 C 10/18/14 100.0 17.80 21.10
DEO 141018C00105000 C 10/18/14 105.0 12.90 16.10
DEO 141018C00110000 C 10/18/14 110.0 8.10 11.30
DEO 141018C00115000 C 10/18/14 115.0 4.90 6.00
DEO 141018C00120000 C 10/18/14 120.0 2.60 3.00
DEO 141018C00125000 C 10/18/14 125.0 1.05 1.25
DEO 141018C00130000 C 10/18/14 130.0 0.35 0.50
DEO 141018C00135000 C 10/18/14 135.0 0.15 0.35
DEO 141018C00140000 C 10/18/14 140.0 0.10 0.20
DEO 141018C00145000 C 10/18/14 145.0 0.00 0.25
DEO 141018C00150000 C 10/18/14 150.0 0.05 0.30
DEO 141018C00155000 C 10/18/14 155.0 0.00 0.25
DEO 141018C00160000 C 10/18/14 160.0 0.00 0.25
DEO 141018P00090000 P 10/18/14 90.0 0.00 0.25
DEO 141018P00095000 P 10/18/14 95.0 0.05 0.25
DEO 141018P00100000 P 10/18/14 100.0 0.15 0.40
DEO 141018P00105000 P 10/18/14 105.0 0.45 0.75
DEO 141018P00110000 P 10/18/14 110.0 0.95 1.35
DEO 141018P00115000 P 10/18/14 115.0 2.20 2.90
DEO 141018P00120000 P 10/18/14 120.0 4.80 5.20
DEO 141018P00125000 P 10/18/14 125.0 7.90 9.30
DEO 141018P00130000 P 10/18/14 130.0 11.20 14.40
DEO 141018P00135000 P 10/18/14 135.0 15.90 19.20
DEO 141018P00140000 P 10/18/14 140.0 20.50 24.10
DEO 141018P00145000 P 10/18/14 145.0 25.50 29.20
DEO 141018P00150000 P 10/18/14 150.0 30.50 34.20
DEO 141018P00155000 P 10/18/14 155.0 35.40 39.20
DEO 141018P00160000 P 10/18/14 160.0 40.50 44.30
DEO 150117C00070000 C 01/17/15 70.0 47.60 51.60
DEO 150117C00075000 C 01/17/15 75.0 42.50 46.60
DEO 150117C00080000 C 01/17/15 80.0 37.70 41.50
DEO 150117C00085000 C 01/17/15 85.0 32.70 36.50
DEO 150117C00090000 C 01/17/15 90.0 27.50 31.50
DEO 150117C00095000 C 01/17/15 95.0 22.70 26.40
DEO 150117C00100000 C 01/17/15 100.0 17.90 21.10
DEO 150117C00105000 C 01/17/15 105.0 13.00 16.60
DEO 150117C00110000 C 01/17/15 110.0 9.90 11.90
DEO 150117C00115000 C 01/17/15 115.0 6.70 7.80
DEO 150117C00120000 C 01/17/15 120.0 4.20 5.10
DEO 150117C00125000 C 01/17/15 125.0 2.60 3.30
DEO 150117C00130000 C 01/17/15 130.0 1.35 1.65
DEO 150117C00135000 C 01/17/15 135.0 0.65 0.95
DEO 150117C00140000 C 01/17/15 140.0 0.30 0.60
DEO 150117C00145000 C 01/17/15 145.0 0.10 0.35
DEO 150117C00150000 C 01/17/15 150.0 0.00 0.50
DEO 150117C00155000 C 01/17/15 155.0 0.00 0.65
DEO 150117C00160000 C 01/17/15 160.0 0.00 0.25
DEO 150117C00165000 C 01/17/15 165.0 0.00 0.25
DEO 150117C00170000 C 01/17/15 170.0 0.00 0.65
DEO 150117C00175000 C 01/17/15 175.0 0.00 0.65
DEO 150117C00180000 C 01/17/15 180.0 0.00 0.60
DEO 150117C00185000 C 01/17/15 185.0 0.00 0.65
DEO 150117C00190000 C 01/17/15 190.0 0.00 0.65
DEO 150117P00070000 P 01/17/15 70.0 0.00 0.60
DEO 150117P00075000 P 01/17/15 75.0 0.00 0.70
DEO 150117P00080000 P 01/17/15 80.0 0.00 0.50
DEO 150117P00085000 P 01/17/15 85.0 0.10 0.30
DEO 150117P00090000 P 01/17/15 90.0 0.00 1.10
DEO 150117P00095000 P 01/17/15 95.0 0.40 0.65
DEO 150117P00100000 P 01/17/15 100.0 0.80 1.00
DEO 150117P00105000 P 01/17/15 105.0 1.35 1.75
DEO 150117P00110000 P 01/17/15 110.0 2.40 2.85
DEO 150117P00115000 P 01/17/15 115.0 3.80 4.40
DEO 150117P00120000 P 01/17/15 120.0 6.00 7.00
DEO 150117P00125000 P 01/17/15 125.0 9.20 10.70
DEO 150117P00130000 P 01/17/15 130.0 11.80 15.40
DEO 150117P00135000 P 01/17/15 135.0 16.40 19.30
DEO 150117P00140000 P 01/17/15 140.0 20.80 24.50
DEO 150117P00145000 P 01/17/15 145.0 25.60 29.50
DEO 150117P00150000 P 01/17/15 150.0 30.50 34.50
DEO 150117P00155000 P 01/17/15 155.0 35.40 39.50
DEO 150117P00160000 P 01/17/15 160.0 40.40 44.20
DEO 150117P00165000 P 01/17/15 165.0 45.40 49.20
DEO 150117P00170000 P 01/17/15 170.0 50.40 54.20
DEO 150117P00175000 P 01/17/15 175.0 55.40 59.20
DEO 150117P00180000 P 01/17/15 180.0 60.40 64.40
DEO 150117P00185000 P 01/17/15 185.0 65.40 69.20
DEO 150117P00190000 P 01/17/15 190.0 70.40 74.20

OPRA data is delayed 15 minutes.