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 (2014-08-08)Premium Content


As of Oct 31 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DO 141122C00025000 C 11/22/14 25.0 11.25 12.65
DO 141122C00027500 C 11/22/14 27.5 8.75 10.15
DO 141122C00030000 C 11/22/14 30.0 6.30 7.60
DO 141122C00032500 C 11/22/14 32.5 3.90 5.15
DO 141122C00035000 C 11/22/14 35.0 2.50 2.89
DO 141122C00037500 C 11/22/14 37.5 1.13 1.27
DO 141122C00040000 C 11/22/14 40.0 0.36 0.52
DO 141122C00042500 C 11/22/14 42.5 0.12 0.20
DO 141122C00045000 C 11/22/14 45.0 0.03 0.15
DO 141122C00047500 C 11/22/14 47.5 0.01 0.12
DO 141122C00050000 C 11/22/14 50.0 0.00 0.11
DO 141122P00025000 P 11/22/14 25.0 0.00 0.25
DO 141122P00027500 P 11/22/14 27.5 0.05 0.25
DO 141122P00030000 P 11/22/14 30.0 0.00 0.26
DO 141122P00032500 P 11/22/14 32.5 0.30 0.65
DO 141122P00035000 P 11/22/14 35.0 0.84 1.04
DO 141122P00037500 P 11/22/14 37.5 1.93 2.75
DO 141122P00040000 P 11/22/14 40.0 3.55 4.75
DO 141122P00042500 P 11/22/14 42.5 5.70 7.10
DO 141122P00045000 P 11/22/14 45.0 8.10 9.55
DO 141122P00047500 P 11/22/14 47.5 10.70 11.95
DO 141122P00050000 P 11/22/14 50.0 12.15 14.50
DO 141220C00025000 C 12/20/14 25.0 11.90 12.70
DO 141220C00027500 C 12/20/14 27.5 8.75 10.45
DO 141220C00028500 C 12/20/14 28.5 8.45 9.15
DO 141220C00030000 C 12/20/14 30.0 7.00 7.50
DO 141220C00031750 C 12/20/14 31.8 5.20 6.00
DO 141220C00033500 C 12/20/14 33.5 3.50 4.40
DO 141220C00035000 C 12/20/14 35.0 2.48 3.35
DO 141220C00036000 C 12/20/14 36.0 1.98 2.88
DO 141220C00037500 C 12/20/14 37.5 1.68 1.98
DO 141220C00038500 C 12/20/14 38.5 1.12 1.49
DO 141220C00040000 C 12/20/14 40.0 0.83 1.00
DO 141220C00041000 C 12/20/14 41.0 0.64 0.77
DO 141220C00042500 C 12/20/14 42.5 0.33 0.89
DO 141220C00043500 C 12/20/14 43.5 0.25 0.54
DO 141220C00045000 C 12/20/14 45.0 0.26 0.53
DO 141220C00046000 C 12/20/14 46.0 0.07 0.45
DO 141220C00047500 C 12/20/14 47.5 0.09 0.36
DO 141220C00048500 C 12/20/14 48.5 0.07 0.32
DO 141220C00050000 C 12/20/14 50.0 0.05 0.28
DO 141220C00051000 C 12/20/14 51.0 0.05 0.31
DO 141220C00052500 C 12/20/14 52.5 0.00 0.25
DO 141220C00053500 C 12/20/14 53.5 0.00 0.25
DO 141220C00055000 C 12/20/14 55.0 0.00 0.25
DO 141220C00056000 C 12/20/14 56.0 0.00 0.25
DO 141220C00058500 C 12/20/14 58.5 0.00 0.25
DO 141220C00060000 C 12/20/14 60.0 0.00 0.25
DO 141220C00061000 C 12/20/14 61.0 0.00 0.25
DO 141220C00063500 C 12/20/14 63.5 0.00 0.24
DO 141220C00065000 C 12/20/14 65.0 0.00 0.25
DO 141220C00069250 C 12/20/14 69.3 0.00 0.25
DO 141220P00025000 P 12/20/14 25.0 0.03 0.50
DO 141220P00027500 P 12/20/14 27.5 0.13 0.42
DO 141220P00028500 P 12/20/14 28.5 0.19 0.48
DO 141220P00030000 P 12/20/14 30.0 0.29 0.65
DO 141220P00031750 P 12/20/14 31.8 0.49 0.80
DO 141220P00033500 P 12/20/14 33.5 0.70 1.26
DO 141220P00035000 P 12/20/14 35.0 1.08 1.80
DO 141220P00036000 P 12/20/14 36.0 1.98 2.46
DO 141220P00037500 P 12/20/14 37.5 2.78 3.35
DO 141220P00038500 P 12/20/14 38.5 3.30 4.25
DO 141220P00040000 P 12/20/14 40.0 3.70 4.70
DO 141220P00041000 P 12/20/14 41.0 4.75 5.55
DO 141220P00042500 P 12/20/14 42.5 5.35 7.65
DO 141220P00043500 P 12/20/14 43.5 6.25 8.75
DO 141220P00045000 P 12/20/14 45.0 8.45 10.00
DO 141220P00046000 P 12/20/14 46.0 9.15 10.75
DO 141220P00047500 P 12/20/14 47.5 10.95 12.45
DO 141220P00048500 P 12/20/14 48.5 10.95 13.45
DO 141220P00050000 P 12/20/14 50.0 12.45 15.10
DO 141220P00051000 P 12/20/14 51.0 13.40 16.10
DO 141220P00052500 P 12/20/14 52.5 14.85 17.40
DO 141220P00053500 P 12/20/14 53.5 15.85 18.65
DO 141220P00055000 P 12/20/14 55.0 18.20 19.15
DO 141220P00056000 P 12/20/14 56.0 19.20 20.15
DO 141220P00058500 P 12/20/14 58.5 20.80 23.35
DO 141220P00060000 P 12/20/14 60.0 22.30 24.85
DO 141220P00061000 P 12/20/14 61.0 23.30 25.85
DO 141220P00063500 P 12/20/14 63.5 25.75 28.35
DO 141220P00065000 P 12/20/14 65.0 27.30 29.85
DO 141220P00069250 P 12/20/14 69.3 31.50 34.40
DO 150117C00025000 C 01/17/15 25.0 11.25 12.90
DO 150117C00027500 C 01/17/15 27.5 9.35 10.40
DO 150117C00028500 C 01/17/15 28.5 7.70 9.55
DO 150117C00029750 C 01/17/15 29.8 7.10 8.35
DO 150117C00031250 C 01/17/15 31.3 5.70 7.05
DO 150117C00032250 C 01/17/15 32.3 4.90 6.25
DO 150117C00033750 C 01/17/15 33.8 3.95 4.40
DO 150117C00034750 C 01/17/15 34.8 2.90 4.00
DO 150117C00036250 C 01/17/15 36.3 1.91 3.15
DO 150117C00037250 C 01/17/15 37.3 1.89 2.97
DO 150117C00038750 C 01/17/15 38.8 1.33 1.71
DO 150117C00039750 C 01/17/15 39.8 1.08 1.39
DO 150117C00041250 C 01/17/15 41.3 0.80 1.03
DO 150117C00042250 C 01/17/15 42.3 0.42 0.88
DO 150117C00043750 C 01/17/15 43.8 0.33 0.80
DO 150117C00044750 C 01/17/15 44.8 0.28 0.81
DO 150117C00046250 C 01/17/15 46.3 0.21 0.64
DO 150117C00047750 C 01/17/15 47.8 0.17 0.46
DO 150117C00049750 C 01/17/15 49.8 0.09 0.36
DO 150117C00051250 C 01/17/15 51.3 0.06 0.33
DO 150117C00052250 C 01/17/15 52.3 0.07 0.34
DO 150117C00053500 C 01/17/15 53.5 0.02 0.27
DO 150117C00054750 C 01/17/15 54.8 0.00 0.25
DO 150117C00056250 C 01/17/15 56.3 0.00 0.25
DO 150117C00057250 C 01/17/15 57.3 0.00 0.20
DO 150117C00058750 C 01/17/15 58.8 0.00 0.25
DO 150117C00059750 C 01/17/15 59.8 0.00 0.21
DO 150117C00061250 C 01/17/15 61.3 0.00 0.25
DO 150117C00062250 C 01/17/15 62.3 0.00 0.25
DO 150117C00063750 C 01/17/15 63.8 0.00 0.25
DO 150117C00064750 C 01/17/15 64.8 0.00 0.25
DO 150117C00066250 C 01/17/15 66.3 0.02 0.25
DO 150117C00067250 C 01/17/15 67.3 0.00 0.25
DO 150117C00068750 C 01/17/15 68.8 0.00 0.25
DO 150117C00069750 C 01/17/15 69.8 0.00 0.24
DO 150117C00071250 C 01/17/15 71.3 0.00 0.24
DO 150117C00072250 C 01/17/15 72.3 0.00 0.24
DO 150117C00073750 C 01/17/15 73.8 0.00 0.25
DO 150117C00074750 C 01/17/15 74.8 0.00 0.24
DO 150117C00076250 C 01/17/15 76.3 0.00 0.24
DO 150117C00077250 C 01/17/15 77.3 0.00 0.24
DO 150117C00079750 C 01/17/15 79.8 0.00 0.24
DO 150117C00081250 C 01/17/15 81.3 0.00 0.24
DO 150117C00082750 C 01/17/15 82.8 0.00 0.25
DO 150117C00084750 C 01/17/15 84.8 0.00 0.23
DO 150117C00086250 C 01/17/15 86.3 0.00 0.23
DO 150117C00087750 C 01/17/15 87.8 0.00 0.23
DO 150117C00089750 C 01/17/15 89.8 0.00 0.23
DO 150117C00091250 C 01/17/15 91.3 0.00 0.23
DO 150117C00094750 C 01/17/15 94.8 0.00 0.23
DO 150117C00096250 C 01/17/15 96.3 0.00 0.23
DO 150117C00099750 C 01/17/15 99.8 0.00 0.23
DO 150117C00101250 C 01/17/15 101.3 0.00 0.23
DO 150117C00104750 C 01/17/15 104.8 0.00 0.21
DO 150117P00025000 P 01/17/15 25.0 0.15 0.44
DO 150117P00027500 P 01/17/15 27.5 0.30 0.70
DO 150117P00028500 P 01/17/15 28.5 0.38 0.80
DO 150117P00029750 P 01/17/15 29.8 0.49 0.91
DO 150117P00031250 P 01/17/15 31.3 0.85 1.30
DO 150117P00032250 P 01/17/15 32.3 0.86 1.52
DO 150117P00033750 P 01/17/15 33.8 1.45 2.01
DO 150117P00034750 P 01/17/15 34.8 1.81 2.68
DO 150117P00036250 P 01/17/15 36.3 2.76 3.50
DO 150117P00037250 P 01/17/15 37.3 3.30 3.70
DO 150117P00038750 P 01/17/15 38.8 4.10 4.75
DO 150117P00039750 P 01/17/15 39.8 4.60 5.65
DO 150117P00041250 P 01/17/15 41.3 5.65 7.20
DO 150117P00042250 P 01/17/15 42.3 6.40 7.50
DO 150117P00043750 P 01/17/15 43.8 8.05 9.20
DO 150117P00044750 P 01/17/15 44.8 8.65 10.05
DO 150117P00046250 P 01/17/15 46.3 10.30 11.60
DO 150117P00047750 P 01/17/15 47.8 11.00 13.15
DO 150117P00049750 P 01/17/15 49.8 13.45 15.15
DO 150117P00051250 P 01/17/15 51.3 13.90 16.65
DO 150117P00052250 P 01/17/15 52.3 15.00 17.65
DO 150117P00053500 P 01/17/15 53.5 16.10 18.90
DO 150117P00054750 P 01/17/15 54.8 17.35 20.15
DO 150117P00056250 P 01/17/15 56.3 19.80 21.60
DO 150117P00057250 P 01/17/15 57.3 20.80 21.90
DO 150117P00058750 P 01/17/15 58.8 22.30 24.05
DO 150117P00059750 P 01/17/15 59.8 23.30 25.05
DO 150117P00061250 P 01/17/15 61.3 24.80 26.50
DO 150117P00062250 P 01/17/15 62.3 25.80 27.50
DO 150117P00063750 P 01/17/15 63.8 27.30 28.35
DO 150117P00064750 P 01/17/15 64.8 28.30 29.35
DO 150117P00066250 P 01/17/15 66.3 29.75 31.55
DO 150117P00067250 P 01/17/15 67.3 30.75 31.85
DO 150117P00068750 P 01/17/15 68.8 32.25 33.35
DO 150117P00069750 P 01/17/15 69.8 33.25 34.35
DO 150117P00071250 P 01/17/15 71.3 33.80 36.50
DO 150117P00072250 P 01/17/15 72.3 35.75 36.85
DO 150117P00073750 P 01/17/15 73.8 36.30 39.20
DO 150117P00074750 P 01/17/15 74.8 38.25 40.00
DO 150117P00076250 P 01/17/15 76.3 39.75 40.85
DO 150117P00077250 P 01/17/15 77.3 40.75 41.85
DO 150117P00079750 P 01/17/15 79.8 43.25 44.35
DO 150117P00081250 P 01/17/15 81.3 44.75 45.85
DO 150117P00082750 P 01/17/15 82.8 46.25 47.30
DO 150117P00084750 P 01/17/15 84.8 48.25 49.30
DO 150117P00086250 P 01/17/15 86.3 49.75 50.80
DO 150117P00087750 P 01/17/15 87.8 51.25 52.30
DO 150117P00089750 P 01/17/15 89.8 53.25 54.30
DO 150117P00091250 P 01/17/15 91.3 54.75 55.80
DO 150117P00094750 P 01/17/15 94.8 58.25 59.30
DO 150117P00096250 P 01/17/15 96.3 59.75 60.80
DO 150117P00099750 P 01/17/15 99.8 63.25 64.30
DO 150117P00101250 P 01/17/15 101.3 64.75 65.80
DO 150117P00104750 P 01/17/15 104.8 68.25 69.30
DO 150320C00020000 C 03/20/15 20.0 16.70 17.90
DO 150320C00022500 C 03/20/15 22.5 14.20 15.40
DO 150320C00025000 C 03/20/15 25.0 11.70 12.90
DO 150320C00027500 C 03/20/15 27.5 9.20 10.50
DO 150320C00029250 C 03/20/15 29.3 7.15 9.05
DO 150320C00031750 C 03/20/15 31.8 5.50 6.60
DO 150320C00034250 C 03/20/15 34.3 3.75 5.00
DO 150320C00036750 C 03/20/15 36.8 2.75 3.70
DO 150320C00039250 C 03/20/15 39.3 1.72 2.86
DO 150320C00041750 C 03/20/15 41.8 1.24 1.95
DO 150320C00044250 C 03/20/15 44.3 0.81 1.38
DO 150320C00046750 C 03/20/15 46.8 0.46 1.00
DO 150320C00049250 C 03/20/15 49.3 0.28 0.75
DO 150320C00051750 C 03/20/15 51.8 0.19 0.48
DO 150320C00054250 C 03/20/15 54.3 0.12 0.37
DO 150320C00056750 C 03/20/15 56.8 0.05 0.30
DO 150320C00059250 C 03/20/15 59.3 0.07 0.14
DO 150320C00064250 C 03/20/15 64.3 0.00 0.25
DO 150320C00069250 C 03/20/15 69.3 0.00 0.25
DO 150320C00074250 C 03/20/15 74.3 0.00 0.25
DO 150320P00020000 P 03/20/15 20.0 0.19 0.44
DO 150320P00022500 P 03/20/15 22.5 0.31 0.60
DO 150320P00025000 P 03/20/15 25.0 0.44 0.87
DO 150320P00027500 P 03/20/15 27.5 0.75 1.19
DO 150320P00029250 P 03/20/15 29.3 0.99 1.69
DO 150320P00031750 P 03/20/15 31.8 1.71 2.53
DO 150320P00034250 P 03/20/15 34.3 2.49 3.55
DO 150320P00036750 P 03/20/15 36.8 3.75 5.00
DO 150320P00039250 P 03/20/15 39.3 4.90 6.85
DO 150320P00041750 P 03/20/15 41.8 7.15 8.85
DO 150320P00044250 P 03/20/15 44.3 9.15 10.30
DO 150320P00046750 P 03/20/15 46.8 11.35 13.35
DO 150320P00049250 P 03/20/15 49.3 13.65 15.00
DO 150320P00051750 P 03/20/15 51.8 16.00 17.85
DO 150320P00054250 P 03/20/15 54.3 17.70 20.40
DO 150320P00056750 P 03/20/15 56.8 20.85 22.75
DO 150320P00059250 P 03/20/15 59.3 22.55 25.25
DO 150320P00064250 P 03/20/15 64.3 27.45 30.35
DO 150320P00069250 P 03/20/15 69.3 32.40 35.30
DO 150320P00074250 P 03/20/15 74.3 37.35 40.15
DO 150619C00025000 C 06/19/15 25.0 11.50 12.85
DO 150619C00027500 C 06/19/15 27.5 9.05 10.60
DO 150619C00030000 C 06/19/15 30.0 6.95 8.65
DO 150619C00032500 C 06/19/15 32.5 5.40 6.85
DO 150619C00035000 C 06/19/15 35.0 3.85 5.25
DO 150619C00037500 C 06/19/15 37.5 2.78 4.15
DO 150619C00040000 C 06/19/15 40.0 1.95 3.20
DO 150619C00042500 C 06/19/15 42.5 1.31 2.28
DO 150619C00045000 C 06/19/15 45.0 0.99 1.72
DO 150619C00047500 C 06/19/15 47.5 0.80 1.32
DO 150619C00050000 C 06/19/15 50.0 0.55 1.04
DO 150619P00025000 P 06/19/15 25.0 0.88 1.35
DO 150619P00027500 P 06/19/15 27.5 1.32 2.04
DO 150619P00030000 P 06/19/15 30.0 1.98 2.83
DO 150619P00032500 P 06/19/15 32.5 2.70 3.95
DO 150619P00035000 P 06/19/15 35.0 3.85 5.30
DO 150619P00037500 P 06/19/15 37.5 5.30 6.95
DO 150619P00040000 P 06/19/15 40.0 6.90 8.60
DO 150619P00042500 P 06/19/15 42.5 8.70 10.50
DO 150619P00045000 P 06/19/15 45.0 10.40 12.80
DO 150619P00047500 P 06/19/15 47.5 12.35 14.90
DO 150619P00050000 P 06/19/15 50.0 14.60 17.35
DO 160115C00017500 C 01/15/16 17.5 18.50 20.45
DO 160115C00020000 C 01/15/16 20.0 16.05 17.90
DO 160115C00022500 C 01/15/16 22.5 13.55 15.40
DO 160115C00023500 C 01/15/16 23.5 12.60 14.40
DO 160115C00025000 C 01/15/16 25.0 11.05 12.95
DO 160115C00026750 C 01/15/16 26.8 9.50 11.45
DO 160115C00028500 C 01/15/16 28.5 8.15 10.05
DO 160115C00030000 C 01/15/16 30.0 7.15 9.00
DO 160115C00031750 C 01/15/16 31.8 6.10 7.85
DO 160115C00032750 C 01/15/16 32.8 5.70 7.25
DO 160115C00034250 C 01/15/16 34.3 4.90 6.30
DO 160115C00036750 C 01/15/16 36.8 3.85 5.35
DO 160115C00037750 C 01/15/16 37.8 3.35 4.95
DO 160115C00039250 C 01/15/16 39.3 3.05 4.50
DO 160115C00041750 C 01/15/16 41.8 2.25 3.75
DO 160115C00042750 C 01/15/16 42.8 2.00 3.30
DO 160115C00044250 C 01/15/16 44.3 1.89 3.20
DO 160115C00045250 C 01/15/16 45.3 1.67 2.65
DO 160115C00046750 C 01/15/16 46.8 1.39 2.37
DO 160115C00047750 C 01/15/16 47.8 1.26 2.20
DO 160115C00049250 C 01/15/16 49.3 0.99 1.98
DO 160115C00050250 C 01/15/16 50.3 0.86 1.86
DO 160115C00051750 C 01/15/16 51.8 0.73 1.73
DO 160115C00052750 C 01/15/16 52.8 0.63 1.63
DO 160115C00054250 C 01/15/16 54.3 0.77 1.46
DO 160115C00055250 C 01/15/16 55.3 0.69 1.39
DO 160115C00056750 C 01/15/16 56.8 0.59 1.29
DO 160115C00057750 C 01/15/16 57.8 0.57 1.23
DO 160115C00059250 C 01/15/16 59.3 0.40 1.15
DO 160115C00060250 C 01/15/16 60.3 0.12 0.75
DO 160115C00062750 C 01/15/16 62.8 0.02 1.02
DO 160115C00064250 C 01/15/16 64.3 0.21 1.00
DO 160115C00065250 C 01/15/16 65.3 0.18 0.82
DO 160115C00067750 C 01/15/16 67.8 0.02 1.00
DO 160115C00069250 C 01/15/16 69.3 0.00 1.00
DO 160115C00072750 C 01/15/16 72.8 0.00 0.45
DO 160115C00074250 C 01/15/16 74.3 0.00 0.52
DO 160115C00077750 C 01/15/16 77.8 0.00 0.50
DO 160115C00082750 C 01/15/16 82.8 0.00 0.50
DO 160115C00087750 C 01/15/16 87.8 0.00 0.50
DO 160115P00017500 P 01/15/16 17.5 0.22 1.20
DO 160115P00020000 P 01/15/16 20.0 0.50 1.50
DO 160115P00022500 P 01/15/16 22.5 0.90 1.90
DO 160115P00023500 P 01/15/16 23.5 1.09 2.09
DO 160115P00025000 P 01/15/16 25.0 1.48 2.48
DO 160115P00026750 P 01/15/16 26.8 2.20 3.00
DO 160115P00028500 P 01/15/16 28.5 2.53 3.80
DO 160115P00030000 P 01/15/16 30.0 3.15 4.40
DO 160115P00031750 P 01/15/16 31.8 3.80 5.25
DO 160115P00032750 P 01/15/16 32.8 4.25 5.90
DO 160115P00034250 P 01/15/16 34.3 5.00 6.80
DO 160115P00036750 P 01/15/16 36.8 6.35 8.50
DO 160115P00037750 P 01/15/16 37.8 6.85 9.70
DO 160115P00039250 P 01/15/16 39.3 7.65 10.15
DO 160115P00041750 P 01/15/16 41.8 9.55 12.05
DO 160115P00042750 P 01/15/16 42.8 10.25 12.80
DO 160115P00044250 P 01/15/16 44.3 11.50 14.05
DO 160115P00045250 P 01/15/16 45.3 12.20 14.90
DO 160115P00046750 P 01/15/16 46.8 14.65 16.20
DO 160115P00047750 P 01/15/16 47.8 14.10 17.05
DO 160115P00049250 P 01/15/16 49.3 17.05 18.45
DO 160115P00050250 P 01/15/16 50.3 17.20 19.25
DO 160115P00051750 P 01/15/16 51.8 17.45 20.85
DO 160115P00052750 P 01/15/16 52.8 18.35 21.75
DO 160115P00054250 P 01/15/16 54.3 19.70 23.10
DO 160115P00055250 P 01/15/16 55.3 20.70 24.00
DO 160115P00056750 P 01/15/16 56.8 22.00 25.45
DO 160115P00057750 P 01/15/16 57.8 22.90 26.35
DO 160115P00059250 P 01/15/16 59.3 24.35 27.75
DO 160115P00060250 P 01/15/16 60.3 25.35 28.70
DO 160115P00062750 P 01/15/16 62.8 27.70 31.15
DO 160115P00064250 P 01/15/16 64.3 29.10 32.60
DO 160115P00065250 P 01/15/16 65.3 30.10 33.50
DO 160115P00067750 P 01/15/16 67.8 32.55 35.95
DO 160115P00069250 P 01/15/16 69.3 34.05 37.50
DO 160115P00072750 P 01/15/16 72.8 37.40 40.90
DO 160115P00074250 P 01/15/16 74.3 38.95 42.30
DO 160115P00077750 P 01/15/16 77.8 42.40 45.75
DO 160115P00082750 P 01/15/16 82.8 47.35 50.65
DO 160115P00087750 P 01/15/16 87.8 52.30 55.55

OPRA data is delayed 15 minutes.