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 (2014-08-29)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNB 141122C00070000 C 11/22/14 70.0 50.40 54.10
DNB 141122C00075000 C 11/22/14 75.0 45.30 49.40
DNB 141122C00080000 C 11/22/14 80.0 40.20 44.30
DNB 141122C00085000 C 11/22/14 85.0 35.60 38.90
DNB 141122C00090000 C 11/22/14 90.0 30.90 33.80
DNB 141122C00095000 C 11/22/14 95.0 25.70 28.50
DNB 141122C00100000 C 11/22/14 100.0 20.80 23.30
DNB 141122C00105000 C 11/22/14 105.0 16.20 18.20
DNB 141122C00110000 C 11/22/14 110.0 11.30 13.10
DNB 141122C00115000 C 11/22/14 115.0 6.70 8.20
DNB 141122C00120000 C 11/22/14 120.0 3.70 4.00
DNB 141122C00125000 C 11/22/14 125.0 1.10 1.25
DNB 141122C00130000 C 11/22/14 130.0 0.00 0.80
DNB 141122C00135000 C 11/22/14 135.0 0.00 0.25
DNB 141122C00140000 C 11/22/14 140.0 0.00 0.25
DNB 141122P00070000 P 11/22/14 70.0 0.00 0.25
DNB 141122P00075000 P 11/22/14 75.0 0.00 0.25
DNB 141122P00080000 P 11/22/14 80.0 0.00 0.65
DNB 141122P00085000 P 11/22/14 85.0 0.00 0.35
DNB 141122P00090000 P 11/22/14 90.0 0.00 0.65
DNB 141122P00095000 P 11/22/14 95.0 0.00 0.35
DNB 141122P00100000 P 11/22/14 100.0 0.00 0.35
DNB 141122P00105000 P 11/22/14 105.0 0.00 0.25
DNB 141122P00110000 P 11/22/14 110.0 0.05 0.50
DNB 141122P00115000 P 11/22/14 115.0 0.20 0.90
DNB 141122P00120000 P 11/22/14 120.0 1.20 1.35
DNB 141122P00125000 P 11/22/14 125.0 3.40 4.00
DNB 141122P00130000 P 11/22/14 130.0 7.20 8.90
DNB 141122P00135000 P 11/22/14 135.0 12.00 13.80
DNB 141122P00140000 P 11/22/14 140.0 16.90 18.80
DNB 141220C00080000 C 12/20/14 80.0 40.30 44.40
DNB 141220C00085000 C 12/20/14 85.0 35.40 38.80
DNB 141220C00090000 C 12/20/14 90.0 30.50 33.40
DNB 141220C00095000 C 12/20/14 95.0 26.20 28.40
DNB 141220C00100000 C 12/20/14 100.0 20.80 23.40
DNB 141220C00105000 C 12/20/14 105.0 16.20 18.40
DNB 141220C00110000 C 12/20/14 110.0 11.50 13.60
DNB 141220C00115000 C 12/20/14 115.0 7.50 8.70
DNB 141220C00120000 C 12/20/14 120.0 4.40 4.80
DNB 141220C00125000 C 12/20/14 125.0 1.90 2.25
DNB 141220C00130000 C 12/20/14 130.0 0.25 1.00
DNB 141220C00135000 C 12/20/14 135.0 0.00 0.55
DNB 141220C00140000 C 12/20/14 140.0 0.00 0.25
DNB 141220P00080000 P 12/20/14 80.0 0.00 0.25
DNB 141220P00085000 P 12/20/14 85.0 0.00 0.40
DNB 141220P00090000 P 12/20/14 90.0 0.00 0.40
DNB 141220P00095000 P 12/20/14 95.0 0.00 0.25
DNB 141220P00100000 P 12/20/14 100.0 0.00 0.30
DNB 141220P00105000 P 12/20/14 105.0 0.10 0.60
DNB 141220P00110000 P 12/20/14 110.0 0.30 0.95
DNB 141220P00115000 P 12/20/14 115.0 1.00 1.35
DNB 141220P00120000 P 12/20/14 120.0 2.20 2.65
DNB 141220P00125000 P 12/20/14 125.0 4.70 5.20
DNB 141220P00130000 P 12/20/14 130.0 8.20 9.40
DNB 141220P00135000 P 12/20/14 135.0 12.40 14.40
DNB 141220P00140000 P 12/20/14 140.0 17.20 19.40
DNB 150220C00070000 C 02/20/15 70.0 50.30 54.10
DNB 150220C00075000 C 02/20/15 75.0 45.20 49.30
DNB 150220C00080000 C 02/20/15 80.0 40.20 44.30
DNB 150220C00085000 C 02/20/15 85.0 36.20 38.50
DNB 150220C00090000 C 02/20/15 90.0 31.00 33.70
DNB 150220C00095000 C 02/20/15 95.0 26.40 28.50
DNB 150220C00100000 C 02/20/15 100.0 21.50 24.10
DNB 150220C00105000 C 02/20/15 105.0 17.30 19.10
DNB 150220C00110000 C 02/20/15 110.0 12.90 14.40
DNB 150220C00115000 C 02/20/15 115.0 9.50 10.50
DNB 150220C00120000 C 02/20/15 120.0 6.20 7.20
DNB 150220C00125000 C 02/20/15 125.0 3.60 4.70
DNB 150220C00130000 C 02/20/15 130.0 2.00 3.00
DNB 150220C00135000 C 02/20/15 135.0 1.00 1.70
DNB 150220C00140000 C 02/20/15 140.0 0.40 0.95
DNB 150220C00145000 C 02/20/15 145.0 0.05 0.55
DNB 150220P00070000 P 02/20/15 70.0 0.00 0.25
DNB 150220P00075000 P 02/20/15 75.0 0.00 0.50
DNB 150220P00080000 P 02/20/15 80.0 0.00 0.25
DNB 150220P00085000 P 02/20/15 85.0 0.00 0.50
DNB 150220P00090000 P 02/20/15 90.0 0.05 0.55
DNB 150220P00095000 P 02/20/15 95.0 0.25 0.75
DNB 150220P00100000 P 02/20/15 100.0 0.55 1.05
DNB 150220P00105000 P 02/20/15 105.0 0.85 1.60
DNB 150220P00110000 P 02/20/15 110.0 1.40 2.45
DNB 150220P00115000 P 02/20/15 115.0 2.70 3.90
DNB 150220P00120000 P 02/20/15 120.0 4.50 5.60
DNB 150220P00125000 P 02/20/15 125.0 6.90 8.10
DNB 150220P00130000 P 02/20/15 130.0 9.90 11.60
DNB 150220P00135000 P 02/20/15 135.0 13.90 16.00
DNB 150220P00140000 P 02/20/15 140.0 18.10 19.70
DNB 150220P00145000 P 02/20/15 145.0 22.40 24.80
DNB 150515C00085000 C 05/15/15 85.0 35.80 38.90
DNB 150515C00090000 C 05/15/15 90.0 31.10 33.70
DNB 150515C00095000 C 05/15/15 95.0 26.50 29.00
DNB 150515C00100000 C 05/15/15 100.0 21.80 24.30
DNB 150515C00105000 C 05/15/15 105.0 17.40 20.10
DNB 150515C00110000 C 05/15/15 110.0 13.50 16.30
DNB 150515C00115000 C 05/15/15 115.0 10.10 12.50
DNB 150515C00120000 C 05/15/15 120.0 7.60 9.40
DNB 150515C00125000 C 05/15/15 125.0 5.20 6.80
DNB 150515C00130000 C 05/15/15 130.0 3.20 4.90
DNB 150515C00135000 C 05/15/15 135.0 1.85 3.90
DNB 150515C00140000 C 05/15/15 140.0 0.95 2.30
DNB 150515C00145000 C 05/15/15 145.0 0.35 2.00
DNB 150515P00085000 P 05/15/15 85.0 0.00 1.50
DNB 150515P00090000 P 05/15/15 90.0 0.20 1.75
DNB 150515P00095000 P 05/15/15 95.0 0.25 2.15
DNB 150515P00100000 P 05/15/15 100.0 0.65 2.35
DNB 150515P00105000 P 05/15/15 105.0 1.35 3.20
DNB 150515P00110000 P 05/15/15 110.0 2.40 4.40
DNB 150515P00115000 P 05/15/15 115.0 4.10 6.00
DNB 150515P00120000 P 05/15/15 120.0 6.20 8.10
DNB 150515P00125000 P 05/15/15 125.0 8.70 10.60
DNB 150515P00130000 P 05/15/15 130.0 11.80 13.80
DNB 150515P00135000 P 05/15/15 135.0 15.20 17.80
DNB 150515P00140000 P 05/15/15 140.0 19.10 22.00
DNB 150515P00145000 P 05/15/15 145.0 23.40 26.10

OPRA data is delayed 15 minutes.