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 (2014-06-20)Premium Content


As of Aug 21 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DTE 140920C00040000 C 09/20/14 40.0 35.30 39.50
DTE 140920C00045000 C 09/20/14 45.0 30.30 34.80
DTE 140920C00050000 C 09/20/14 50.0 25.40 29.60
DTE 140920C00055000 C 09/20/14 55.0 20.40 24.70
DTE 140920C00060000 C 09/20/14 60.0 15.40 19.70
DTE 140920C00065000 C 09/20/14 65.0 10.40 14.60
DTE 140920C00070000 C 09/20/14 70.0 6.30 8.30
DTE 140920C00075000 C 09/20/14 75.0 1.65 3.20
DTE 140920C00080000 C 09/20/14 80.0 0.00 1.95
DTE 140920C00085000 C 09/20/14 85.0 0.00 1.85
DTE 140920C00090000 C 09/20/14 90.0 0.00 1.85
DTE 140920C00095000 C 09/20/14 95.0 0.00 1.85
DTE 140920C00100000 C 09/20/14 100.0 0.00 1.15
DTE 140920C00105000 C 09/20/14 105.0 0.00 1.85
DTE 140920C00110000 C 09/20/14 110.0 0.00 1.85
DTE 140920P00040000 P 09/20/14 40.0 0.00 1.85
DTE 140920P00045000 P 09/20/14 45.0 0.00 1.85
DTE 140920P00050000 P 09/20/14 50.0 0.00 1.85
DTE 140920P00055000 P 09/20/14 55.0 0.00 1.85
DTE 140920P00060000 P 09/20/14 60.0 0.00 1.85
DTE 140920P00065000 P 09/20/14 65.0 0.00 1.85
DTE 140920P00070000 P 09/20/14 70.0 0.05 0.45
DTE 140920P00075000 P 09/20/14 75.0 0.00 1.40
DTE 140920P00080000 P 09/20/14 80.0 1.95 5.30
DTE 140920P00085000 P 09/20/14 85.0 6.10 10.30
DTE 140920P00090000 P 09/20/14 90.0 11.00 15.30
DTE 140920P00095000 P 09/20/14 95.0 16.00 20.20
DTE 140920P00100000 P 09/20/14 100.0 21.10 25.30
DTE 140920P00105000 P 09/20/14 105.0 26.10 30.30
DTE 140920P00110000 P 09/20/14 110.0 31.10 35.20
DTE 141018C00045000 C 10/18/14 45.0 30.30 34.50
DTE 141018C00050000 C 10/18/14 50.0 25.30 29.50
DTE 141018C00055000 C 10/18/14 55.0 20.40 24.50
DTE 141018C00060000 C 10/18/14 60.0 15.40 19.50
DTE 141018C00065000 C 10/18/14 65.0 10.40 14.60
DTE 141018C00070000 C 10/18/14 70.0 6.60 8.00
DTE 141018C00075000 C 10/18/14 75.0 2.15 3.30
DTE 141018C00080000 C 10/18/14 80.0 0.00 0.50
DTE 141018C00085000 C 10/18/14 85.0 0.00 0.25
DTE 141018C00090000 C 10/18/14 90.0 0.00 0.25
DTE 141018C00095000 C 10/18/14 95.0 0.00 0.25
DTE 141018P00045000 P 10/18/14 45.0 0.00 0.25
DTE 141018P00050000 P 10/18/14 50.0 0.00 0.25
DTE 141018P00055000 P 10/18/14 55.0 0.00 0.25
DTE 141018P00060000 P 10/18/14 60.0 0.00 0.25
DTE 141018P00065000 P 10/18/14 65.0 0.00 0.25
DTE 141018P00070000 P 10/18/14 70.0 0.05 0.30
DTE 141018P00075000 P 10/18/14 75.0 0.70 1.20
DTE 141018P00080000 P 10/18/14 80.0 3.20 4.50
DTE 141018P00085000 P 10/18/14 85.0 7.70 9.20
DTE 141018P00090000 P 10/18/14 90.0 11.20 15.40
DTE 141018P00095000 P 10/18/14 95.0 16.20 20.30
DTE 150117C00040000 C 01/17/15 40.0 35.30 39.50
DTE 150117C00045000 C 01/17/15 45.0 30.30 34.50
DTE 150117C00050000 C 01/17/15 50.0 25.30 29.50
DTE 150117C00055000 C 01/17/15 55.0 20.30 24.50
DTE 150117C00060000 C 01/17/15 60.0 15.30 19.50
DTE 150117C00065000 C 01/17/15 65.0 10.40 14.70
DTE 150117C00070000 C 01/17/15 70.0 5.50 9.70
DTE 150117C00075000 C 01/17/15 75.0 3.20 4.00
DTE 150117C00080000 C 01/17/15 80.0 0.60 1.75
DTE 150117C00085000 C 01/17/15 85.0 0.00 1.10
DTE 150117C00090000 C 01/17/15 90.0 0.00 0.60
DTE 150117C00095000 C 01/17/15 95.0 0.00 0.60
DTE 150117C00100000 C 01/17/15 100.0 0.00 0.30
DTE 150117C00105000 C 01/17/15 105.0 0.00 0.30
DTE 150117C00110000 C 01/17/15 110.0 0.00 2.00
DTE 150117P00040000 P 01/17/15 40.0 0.00 0.60
DTE 150117P00045000 P 01/17/15 45.0 0.00 0.60
DTE 150117P00050000 P 01/17/15 50.0 0.00 0.60
DTE 150117P00055000 P 01/17/15 55.0 0.00 0.25
DTE 150117P00060000 P 01/17/15 60.0 0.00 1.00
DTE 150117P00065000 P 01/17/15 65.0 0.00 0.85
DTE 150117P00070000 P 01/17/15 70.0 0.40 1.00
DTE 150117P00075000 P 01/17/15 75.0 1.75 2.90
DTE 150117P00080000 P 01/17/15 80.0 4.50 5.90
DTE 150117P00085000 P 01/17/15 85.0 8.50 10.10
DTE 150117P00090000 P 01/17/15 90.0 11.90 15.90
DTE 150117P00095000 P 01/17/15 95.0 16.80 20.90
DTE 150117P00100000 P 01/17/15 100.0 21.80 25.90
DTE 150117P00105000 P 01/17/15 105.0 26.80 30.90
DTE 150117P00110000 P 01/17/15 110.0 31.80 35.90
DTE 150417C00040000 C 04/17/15 40.0 35.40 39.60
DTE 150417C00045000 C 04/17/15 45.0 30.50 34.70
DTE 150417C00050000 C 04/17/15 50.0 25.40 29.50
DTE 150417C00055000 C 04/17/15 55.0 20.40 24.50
DTE 150417C00060000 C 04/17/15 60.0 15.50 19.60
DTE 150417C00065000 C 04/17/15 65.0 10.40 14.60
DTE 150417C00070000 C 04/17/15 70.0 5.90 9.00
DTE 150417C00075000 C 04/17/15 75.0 2.65 5.20
DTE 150417C00080000 C 04/17/15 80.0 0.50 2.40
DTE 150417C00085000 C 04/17/15 85.0 0.00 1.75
DTE 150417C00090000 C 04/17/15 90.0 0.00 0.70
DTE 150417C00095000 C 04/17/15 95.0 0.00 1.15
DTE 150417C00100000 C 04/17/15 100.0 0.00 0.60
DTE 150417C00105000 C 04/17/15 105.0 0.00 0.60
DTE 150417C00110000 C 04/17/15 110.0 0.00 0.60
DTE 150417P00040000 P 04/17/15 40.0 0.00 0.80
DTE 150417P00045000 P 04/17/15 45.0 0.00 0.95
DTE 150417P00050000 P 04/17/15 50.0 0.00 1.50
DTE 150417P00055000 P 04/17/15 55.0 0.00 1.25
DTE 150417P00060000 P 04/17/15 60.0 0.00 1.70
DTE 150417P00065000 P 04/17/15 65.0 0.00 1.85
DTE 150417P00070000 P 04/17/15 70.0 0.65 2.40
DTE 150417P00075000 P 04/17/15 75.0 2.00 4.30
DTE 150417P00080000 P 04/17/15 80.0 4.20 8.20
DTE 150417P00085000 P 04/17/15 85.0 8.20 12.10
DTE 150417P00090000 P 04/17/15 90.0 12.50 16.60
DTE 150417P00095000 P 04/17/15 95.0 17.40 21.50
DTE 150417P00100000 P 04/17/15 100.0 22.30 26.40
DTE 150417P00105000 P 04/17/15 105.0 27.30 31.40
DTE 150417P00110000 P 04/17/15 110.0 32.40 36.40

OPRA data is delayed 15 minutes.