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 (2015-02-06)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 150417C00022500 C 04/17/15 22.5 3.55 4.85
DO 150417C00025000 C 04/17/15 25.0 2.03 2.31
DO 150417C00027500 C 04/17/15 27.5 0.63 0.77
DO 150417C00030000 C 04/17/15 30.0 0.13 0.22
DO 150417C00032500 C 04/17/15 32.5 0.00 0.15
DO 150417C00035000 C 04/17/15 35.0 0.00 0.05
DO 150417C00037500 C 04/17/15 37.5 0.00 0.06
DO 150417C00040000 C 04/17/15 40.0 0.00 0.04
DO 150417C00042500 C 04/17/15 42.5 0.00 0.06
DO 150417C00045000 C 04/17/15 45.0 0.00 0.06
DO 150417C00047500 C 04/17/15 47.5 0.00 0.04
DO 150417P00022500 P 04/17/15 22.5 0.10 0.35
DO 150417P00025000 P 04/17/15 25.0 0.49 0.63
DO 150417P00027500 P 04/17/15 27.5 1.55 1.85
DO 150417P00030000 P 04/17/15 30.0 3.30 4.30
DO 150417P00032500 P 04/17/15 32.5 5.40 6.75
DO 150417P00035000 P 04/17/15 35.0 7.85 9.20
DO 150417P00037500 P 04/17/15 37.5 10.30 11.70
DO 150417P00040000 P 04/17/15 40.0 12.80 14.30
DO 150417P00042500 P 04/17/15 42.5 15.35 16.80
DO 150417P00045000 P 04/17/15 45.0 17.80 19.20
DO 150417P00047500 P 04/17/15 47.5 20.30 21.75
DO 150515C00015000 C 05/15/15 15.0 11.00 12.30
DO 150515C00017500 C 05/15/15 17.5 8.50 9.80
DO 150515C00020000 C 05/15/15 20.0 6.10 7.40
DO 150515C00022500 C 05/15/15 22.5 4.15 5.10
DO 150515C00025000 C 05/15/15 25.0 2.25 2.85
DO 150515C00027500 C 05/15/15 27.5 1.05 1.49
DO 150515C00030000 C 05/15/15 30.0 0.50 0.65
DO 150515C00032500 C 05/15/15 32.5 0.15 0.41
DO 150515C00035000 C 05/15/15 35.0 0.01 0.22
DO 150515C00037500 C 05/15/15 37.5 0.00 0.20
DO 150515C00040000 C 05/15/15 40.0 0.00 0.17
DO 150515P00015000 P 05/15/15 15.0 0.01 0.15
DO 150515P00017500 P 05/15/15 17.5 0.09 0.36
DO 150515P00020000 P 05/15/15 20.0 0.27 0.54
DO 150515P00022500 P 05/15/15 22.5 0.64 0.80
DO 150515P00025000 P 05/15/15 25.0 1.35 1.52
DO 150515P00027500 P 05/15/15 27.5 2.39 2.96
DO 150515P00030000 P 05/15/15 30.0 4.00 5.05
DO 150515P00032500 P 05/15/15 32.5 6.05 7.20
DO 150515P00035000 P 05/15/15 35.0 8.20 9.60
DO 150515P00037500 P 05/15/15 37.5 10.65 12.05
DO 150515P00040000 P 05/15/15 40.0 13.15 14.55
DO 150619C00015000 C 06/19/15 15.0 10.85 12.30
DO 150619C00017500 C 06/19/15 17.5 8.55 9.90
DO 150619C00020000 C 06/19/15 20.0 6.35 7.60
DO 150619C00022500 C 06/19/15 22.5 4.25 5.45
DO 150619C00024250 C 06/19/15 24.3 3.10 3.80
DO 150619C00026750 C 06/19/15 26.8 1.86 2.38
DO 150619C00029250 C 06/19/15 29.3 1.00 1.36
DO 150619C00031750 C 06/19/15 31.8 0.61 0.69
DO 150619C00034250 C 06/19/15 34.3 0.22 0.53
DO 150619C00036750 C 06/19/15 36.8 0.07 0.37
DO 150619C00039250 C 06/19/15 39.3 0.06 0.30
DO 150619C00041750 C 06/19/15 41.8 0.00 0.24
DO 150619C00044250 C 06/19/15 44.3 0.00 0.20
DO 150619C00046750 C 06/19/15 46.8 0.00 0.20
DO 150619C00049250 C 06/19/15 49.3 0.00 0.17
DO 150619P00015000 P 06/19/15 15.0 0.12 0.42
DO 150619P00017500 P 06/19/15 17.5 0.27 0.51
DO 150619P00020000 P 06/19/15 20.0 0.50 0.85
DO 150619P00022500 P 06/19/15 22.5 1.00 1.28
DO 150619P00024250 P 06/19/15 24.3 1.69 2.04
DO 150619P00026750 P 06/19/15 26.8 2.74 3.25
DO 150619P00029250 P 06/19/15 29.3 4.25 5.00
DO 150619P00031750 P 06/19/15 31.8 6.15 6.80
DO 150619P00034250 P 06/19/15 34.3 7.90 9.15
DO 150619P00036750 P 06/19/15 36.8 10.25 11.65
DO 150619P00039250 P 06/19/15 39.3 12.65 14.05
DO 150619P00041750 P 06/19/15 41.8 15.10 16.45
DO 150619P00044250 P 06/19/15 44.3 17.60 18.90
DO 150619P00046750 P 06/19/15 46.8 20.05 21.45
DO 150619P00049250 P 06/19/15 49.3 22.60 23.95
DO 150918C00017500 C 09/18/15 17.5 8.65 10.00
DO 150918C00020000 C 09/18/15 20.0 6.60 7.80
DO 150918C00022500 C 09/18/15 22.5 4.75 5.90
DO 150918C00025000 C 09/18/15 25.0 3.40 4.30
DO 150918C00027500 C 09/18/15 27.5 2.30 3.00
DO 150918C00030000 C 09/18/15 30.0 1.57 2.05
DO 150918C00032500 C 09/18/15 32.5 0.95 1.27
DO 150918C00035000 C 09/18/15 35.0 0.55 0.82
DO 150918C00037500 C 09/18/15 37.5 0.29 0.66
DO 150918C00040000 C 09/18/15 40.0 0.14 0.50
DO 150918C00042500 C 09/18/15 42.5 0.05 0.25
DO 150918C00045000 C 09/18/15 45.0 0.01 0.39
DO 150918C00047500 C 09/18/15 47.5 0.00 0.39
DO 150918P00017500 P 09/18/15 17.5 0.75 1.06
DO 150918P00020000 P 09/18/15 20.0 1.35 1.70
DO 150918P00022500 P 09/18/15 22.5 2.05 2.57
DO 150918P00025000 P 09/18/15 25.0 3.20 3.75
DO 150918P00027500 P 09/18/15 27.5 4.55 5.20
DO 150918P00030000 P 09/18/15 30.0 6.20 6.75
DO 150918P00032500 P 09/18/15 32.5 7.80 8.90
DO 150918P00035000 P 09/18/15 35.0 9.80 11.05
DO 150918P00037500 P 09/18/15 37.5 12.00 13.30
DO 150918P00040000 P 09/18/15 40.0 14.35 15.65
DO 150918P00042500 P 09/18/15 42.5 16.70 18.15
DO 150918P00045000 P 09/18/15 45.0 19.05 20.60
DO 150918P00047500 P 09/18/15 47.5 21.55 23.15
DO 160115C00015000 C 01/15/16 15.0 10.55 13.15
DO 160115C00016750 C 01/15/16 16.8 9.35 11.25
DO 160115C00019250 C 01/15/16 19.3 7.20 8.80
DO 160115C00021750 C 01/15/16 21.8 5.80 6.90
DO 160115C00022750 C 01/15/16 22.8 5.10 6.25
DO 160115C00024250 C 01/15/16 24.3 4.25 5.35
DO 160115C00026000 C 01/15/16 26.0 3.30 4.20
DO 160115C00027750 C 01/15/16 27.8 2.60 3.45
DO 160115C00029250 C 01/15/16 29.3 2.20 2.97
DO 160115C00031000 C 01/15/16 31.0 1.70 2.45
DO 160115C00032000 C 01/15/16 32.0 1.46 2.10
DO 160115C00033500 C 01/15/16 33.5 1.08 1.66
DO 160115C00035000 C 01/15/16 35.0 0.78 1.27
DO 160115C00036000 C 01/15/16 36.0 0.62 1.42
DO 160115C00037000 C 01/15/16 37.0 0.47 1.29
DO 160115C00038500 C 01/15/16 38.5 0.29 1.00
DO 160115C00040000 C 01/15/16 40.0 0.35 0.92
DO 160115C00041000 C 01/15/16 41.0 0.23 0.90
DO 160115C00042000 C 01/15/16 42.0 0.35 0.78
DO 160115C00043500 C 01/15/16 43.5 0.30 0.74
DO 160115C00044500 C 01/15/16 44.5 0.00 0.99
DO 160115C00046000 C 01/15/16 46.0 0.00 0.63
DO 160115C00047000 C 01/15/16 47.0 0.10 0.60
DO 160115C00048500 C 01/15/16 48.5 0.00 0.60
DO 160115C00049500 C 01/15/16 49.5 0.05 0.53
DO 160115C00051000 C 01/15/16 51.0 0.00 0.52
DO 160115C00052000 C 01/15/16 52.0 0.00 0.47
DO 160115C00053500 C 01/15/16 53.5 0.00 0.43
DO 160115C00054500 C 01/15/16 54.5 0.00 0.39
DO 160115C00056000 C 01/15/16 56.0 0.00 0.32
DO 160115C00057000 C 01/15/16 57.0 0.00 0.20
DO 160115C00058500 C 01/15/16 58.5 0.02 0.15
DO 160115C00059500 C 01/15/16 59.5 0.00 0.20
DO 160115C00062000 C 01/15/16 62.0 0.00 0.17
DO 160115C00063500 C 01/15/16 63.5 0.00 0.18
DO 160115C00064500 C 01/15/16 64.5 0.00 0.13
DO 160115C00067000 C 01/15/16 67.0 0.00 0.14
DO 160115C00068500 C 01/15/16 68.5 0.00 0.09
DO 160115C00072000 C 01/15/16 72.0 0.00 0.09
DO 160115C00073500 C 01/15/16 73.5 0.00 0.08
DO 160115C00077000 C 01/15/16 77.0 0.00 0.07
DO 160115C00082000 C 01/15/16 82.0 0.00 0.06
DO 160115C00087000 C 01/15/16 87.0 0.00 0.06
DO 160115P00015000 P 01/15/16 15.0 0.72 1.10
DO 160115P00016750 P 01/15/16 16.8 1.06 1.67
DO 160115P00019250 P 01/15/16 19.3 1.72 2.25
DO 160115P00021750 P 01/15/16 21.8 2.56 3.45
DO 160115P00022750 P 01/15/16 22.8 2.99 3.50
DO 160115P00024250 P 01/15/16 24.3 3.60 4.50
DO 160115P00026000 P 01/15/16 26.0 4.55 5.65
DO 160115P00027750 P 01/15/16 27.8 5.50 6.80
DO 160115P00029250 P 01/15/16 29.3 6.45 7.85
DO 160115P00031000 P 01/15/16 31.0 7.85 9.15
DO 160115P00032000 P 01/15/16 32.0 8.40 9.90
DO 160115P00033500 P 01/15/16 33.5 10.00 11.10
DO 160115P00035000 P 01/15/16 35.0 11.35 12.65
DO 160115P00036000 P 01/15/16 36.0 12.20 13.25
DO 160115P00037000 P 01/15/16 37.0 13.00 14.10
DO 160115P00038500 P 01/15/16 38.5 13.85 15.45
DO 160115P00040000 P 01/15/16 40.0 15.25 16.80
DO 160115P00041000 P 01/15/16 41.0 16.10 17.75
DO 160115P00042000 P 01/15/16 42.0 17.05 18.65
DO 160115P00043500 P 01/15/16 43.5 18.45 20.05
DO 160115P00044500 P 01/15/16 44.5 18.80 21.00
DO 160115P00046000 P 01/15/16 46.0 20.80 22.45
DO 160115P00047000 P 01/15/16 47.0 21.80 23.40
DO 160115P00048500 P 01/15/16 48.5 23.15 24.95
DO 160115P00049500 P 01/15/16 49.5 23.70 25.75
DO 160115P00051000 P 01/15/16 51.0 25.15 27.30
DO 160115P00052000 P 01/15/16 52.0 25.70 28.25
DO 160115P00053500 P 01/15/16 53.5 27.45 30.45
DO 160115P00054500 P 01/15/16 54.5 28.30 30.75
DO 160115P00056000 P 01/15/16 56.0 29.65 32.85
DO 160115P00057000 P 01/15/16 57.0 30.60 33.55
DO 160115P00058500 P 01/15/16 58.5 32.40 35.35
DO 160115P00059500 P 01/15/16 59.5 33.50 36.60
DO 160115P00062000 P 01/15/16 62.0 35.95 38.75
DO 160115P00063500 P 01/15/16 63.5 37.45 39.70
DO 160115P00064500 P 01/15/16 64.5 38.45 40.65
DO 160115P00067000 P 01/15/16 67.0 40.90 43.25
DO 160115P00068500 P 01/15/16 68.5 42.40 44.75
DO 160115P00072000 P 01/15/16 72.0 45.55 48.20
DO 160115P00073500 P 01/15/16 73.5 47.40 49.70
DO 160115P00077000 P 01/15/16 77.0 50.85 53.15
DO 160115P00082000 P 01/15/16 82.0 55.85 58.15
DO 160115P00087000 P 01/15/16 87.0 60.80 63.10
DO 170120C00015000 C 01/20/17 15.0 10.90 12.95
DO 170120C00017500 C 01/20/17 17.5 8.95 10.85
DO 170120C00020000 C 01/20/17 20.0 7.15 9.00
DO 170120C00022500 C 01/20/17 22.5 5.70 7.40
DO 170120C00025000 C 01/20/17 25.0 4.70 6.10
DO 170120C00027500 C 01/20/17 27.5 3.65 4.95
DO 170120C00030000 C 01/20/17 30.0 3.00 4.15
DO 170120C00032500 C 01/20/17 32.5 2.22 3.60
DO 170120C00035000 C 01/20/17 35.0 2.00 2.81
DO 170120C00037500 C 01/20/17 37.5 1.50 2.23
DO 170120C00040000 C 01/20/17 40.0 1.20 1.90
DO 170120C00042500 C 01/20/17 42.5 1.00 1.64
DO 170120C00045000 C 01/20/17 45.0 0.57 1.44
DO 170120C00047500 C 01/20/17 47.5 0.28 1.25
DO 170120C00050000 C 01/20/17 50.0 0.18 1.10
DO 170120P00015000 P 01/20/17 15.0 1.74 2.51
DO 170120P00017500 P 01/20/17 17.5 2.30 3.75
DO 170120P00020000 P 01/20/17 20.0 3.35 4.90
DO 170120P00022500 P 01/20/17 22.5 4.65 6.25
DO 170120P00025000 P 01/20/17 25.0 5.90 7.90
DO 170120P00027500 P 01/20/17 27.5 7.55 9.35
DO 170120P00030000 P 01/20/17 30.0 9.35 11.10
DO 170120P00032500 P 01/20/17 32.5 10.65 13.50
DO 170120P00035000 P 01/20/17 35.0 12.65 15.10
DO 170120P00037500 P 01/20/17 37.5 14.75 17.20
DO 170120P00040000 P 01/20/17 40.0 16.90 19.40
DO 170120P00042500 P 01/20/17 42.5 19.10 21.40
DO 170120P00045000 P 01/20/17 45.0 20.95 23.85
DO 170120P00047500 P 01/20/17 47.5 23.25 25.75
DO 170120P00050000 P 01/20/17 50.0 25.60 29.00

OPRA data is delayed 15 minutes.