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 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DWA 141122C00013000 C 11/22/14 13.0 7.40 11.30
DWA 141122C00014000 C 11/22/14 14.0 6.60 10.20
DWA 141122C00015000 C 11/22/14 15.0 6.40 7.90
DWA 141122C00016000 C 11/22/14 16.0 5.50 6.90
DWA 141122C00017000 C 11/22/14 17.0 3.50 7.20
DWA 141122C00018000 C 11/22/14 18.0 2.55 6.20
DWA 141122C00019000 C 11/22/14 19.0 2.80 4.00
DWA 141122C00020000 C 11/22/14 20.0 1.95 3.10
DWA 141122C00021000 C 11/22/14 21.0 1.30 1.60
DWA 141122C00022000 C 11/22/14 22.0 0.70 1.25
DWA 141122C00023000 C 11/22/14 23.0 0.45 0.65
DWA 141122C00024000 C 11/22/14 24.0 0.20 0.45
DWA 141122C00025000 C 11/22/14 25.0 0.05 0.20
DWA 141122C00026000 C 11/22/14 26.0 0.05 0.25
DWA 141122C00027000 C 11/22/14 27.0 0.00 0.20
DWA 141122C00028000 C 11/22/14 28.0 0.00 0.30
DWA 141122C00029000 C 11/22/14 29.0 0.00 0.45
DWA 141122C00030000 C 11/22/14 30.0 0.00 0.20
DWA 141122C00031000 C 11/22/14 31.0 0.00 0.20
DWA 141122C00032000 C 11/22/14 32.0 0.00 0.60
DWA 141122C00033000 C 11/22/14 33.0 0.00 0.60
DWA 141122C00034000 C 11/22/14 34.0 0.00 0.55
DWA 141122C00035000 C 11/22/14 35.0 0.00 0.55
DWA 141122C00036000 C 11/22/14 36.0 0.00 0.60
DWA 141122C00037000 C 11/22/14 37.0 0.00 0.60
DWA 141122P00013000 P 11/22/14 13.0 0.00 0.25
DWA 141122P00014000 P 11/22/14 14.0 0.00 0.60
DWA 141122P00015000 P 11/22/14 15.0 0.00 0.25
DWA 141122P00016000 P 11/22/14 16.0 0.00 0.25
DWA 141122P00017000 P 11/22/14 17.0 0.00 0.20
DWA 141122P00018000 P 11/22/14 18.0 0.00 0.25
DWA 141122P00019000 P 11/22/14 19.0 0.00 0.35
DWA 141122P00020000 P 11/22/14 20.0 0.15 0.40
DWA 141122P00021000 P 11/22/14 21.0 0.25 0.65
DWA 141122P00022000 P 11/22/14 22.0 0.65 1.15
DWA 141122P00023000 P 11/22/14 23.0 1.30 1.75
DWA 141122P00024000 P 11/22/14 24.0 0.20 2.55
DWA 141122P00025000 P 11/22/14 25.0 2.60 3.50
DWA 141122P00026000 P 11/22/14 26.0 3.50 4.40
DWA 141122P00027000 P 11/22/14 27.0 2.80 6.60
DWA 141122P00028000 P 11/22/14 28.0 3.90 7.60
DWA 141122P00029000 P 11/22/14 29.0 4.90 8.60
DWA 141122P00030000 P 11/22/14 30.0 5.80 9.60
DWA 141122P00031000 P 11/22/14 31.0 6.80 10.60
DWA 141122P00032000 P 11/22/14 32.0 7.80 11.60
DWA 141122P00033000 P 11/22/14 33.0 8.80 12.60
DWA 141122P00034000 P 11/22/14 34.0 9.80 13.80
DWA 141122P00035000 P 11/22/14 35.0 10.70 14.60
DWA 141122P00036000 P 11/22/14 36.0 11.80 15.80
DWA 141122P00037000 P 11/22/14 37.0 12.70 16.60
DWA 141220C00013000 C 12/20/14 13.0 7.60 11.20
DWA 141220C00014000 C 12/20/14 14.0 6.60 10.20
DWA 141220C00015000 C 12/20/14 15.0 5.50 9.20
DWA 141220C00016000 C 12/20/14 16.0 5.30 6.80
DWA 141220C00017000 C 12/20/14 17.0 4.60 6.90
DWA 141220C00018000 C 12/20/14 18.0 3.20 4.90
DWA 141220C00019000 C 12/20/14 19.0 3.20 4.00
DWA 141220C00020000 C 12/20/14 20.0 2.45 3.40
DWA 141220C00021000 C 12/20/14 21.0 1.85 2.15
DWA 141220C00022000 C 12/20/14 22.0 1.30 1.60
DWA 141220C00023000 C 12/20/14 23.0 0.95 1.20
DWA 141220C00024000 C 12/20/14 24.0 0.65 0.90
DWA 141220C00025000 C 12/20/14 25.0 0.35 1.00
DWA 141220C00026000 C 12/20/14 26.0 0.20 0.65
DWA 141220C00027000 C 12/20/14 27.0 0.10 0.65
DWA 141220C00028000 C 12/20/14 28.0 0.05 0.50
DWA 141220C00029000 C 12/20/14 29.0 0.00 0.45
DWA 141220C00030000 C 12/20/14 30.0 0.05 0.50
DWA 141220C00031000 C 12/20/14 31.0 0.00 0.20
DWA 141220C00032000 C 12/20/14 32.0 0.00 0.25
DWA 141220C00033000 C 12/20/14 33.0 0.00 0.25
DWA 141220C00034000 C 12/20/14 34.0 0.00 0.25
DWA 141220C00035000 C 12/20/14 35.0 0.00 0.25
DWA 141220C00036000 C 12/20/14 36.0 0.00 0.50
DWA 141220C00037000 C 12/20/14 37.0 0.00 0.30
DWA 141220C00038000 C 12/20/14 38.0 0.00 0.85
DWA 141220C00039000 C 12/20/14 39.0 0.00 0.60
DWA 141220C00040000 C 12/20/14 40.0 0.00 0.10
DWA 141220P00013000 P 12/20/14 13.0 0.00 0.30
DWA 141220P00014000 P 12/20/14 14.0 0.00 0.25
DWA 141220P00015000 P 12/20/14 15.0 0.00 0.20
DWA 141220P00016000 P 12/20/14 16.0 0.00 0.25
DWA 141220P00017000 P 12/20/14 17.0 0.05 0.85
DWA 141220P00018000 P 12/20/14 18.0 0.05 0.50
DWA 141220P00019000 P 12/20/14 19.0 0.20 0.60
DWA 141220P00020000 P 12/20/14 20.0 0.45 0.85
DWA 141220P00021000 P 12/20/14 21.0 0.65 1.15
DWA 141220P00022000 P 12/20/14 22.0 1.05 1.65
DWA 141220P00023000 P 12/20/14 23.0 1.75 2.25
DWA 141220P00024000 P 12/20/14 24.0 2.25 3.50
DWA 141220P00025000 P 12/20/14 25.0 2.70 4.60
DWA 141220P00026000 P 12/20/14 26.0 3.80 4.60
DWA 141220P00027000 P 12/20/14 27.0 3.10 5.60
DWA 141220P00028000 P 12/20/14 28.0 5.50 7.50
DWA 141220P00029000 P 12/20/14 29.0 4.90 8.60
DWA 141220P00030000 P 12/20/14 30.0 5.90 9.70
DWA 141220P00031000 P 12/20/14 31.0 6.90 10.70
DWA 141220P00032000 P 12/20/14 32.0 7.90 11.60
DWA 141220P00033000 P 12/20/14 33.0 8.80 12.60
DWA 141220P00034000 P 12/20/14 34.0 9.80 13.60
DWA 141220P00035000 P 12/20/14 35.0 10.80 14.60
DWA 141220P00036000 P 12/20/14 36.0 11.80 15.80
DWA 141220P00037000 P 12/20/14 37.0 12.70 16.60
DWA 141220P00038000 P 12/20/14 38.0 13.80 17.60
DWA 141220P00039000 P 12/20/14 39.0 14.70 18.60
DWA 141220P00040000 P 12/20/14 40.0 15.70 19.60
DWA 150320C00013000 C 03/20/15 13.0 7.50 11.20
DWA 150320C00014000 C 03/20/15 14.0 7.40 8.90
DWA 150320C00015000 C 03/20/15 15.0 6.60 8.40
DWA 150320C00016000 C 03/20/15 16.0 6.10 7.10
DWA 150320C00017000 C 03/20/15 17.0 4.10 7.70
DWA 150320C00018000 C 03/20/15 18.0 3.70 6.40
DWA 150320C00019000 C 03/20/15 19.0 3.00 4.90
DWA 150320C00020000 C 03/20/15 20.0 3.20 4.00
DWA 150320C00021000 C 03/20/15 21.0 2.70 3.50
DWA 150320C00022000 C 03/20/15 22.0 2.25 3.00
DWA 150320C00023000 C 03/20/15 23.0 1.90 2.50
DWA 150320C00024000 C 03/20/15 24.0 1.55 2.10
DWA 150320C00025000 C 03/20/15 25.0 1.15 1.75
DWA 150320C00026000 C 03/20/15 26.0 0.90 1.45
DWA 150320C00027000 C 03/20/15 27.0 0.70 1.25
DWA 150320C00028000 C 03/20/15 28.0 0.60 1.05
DWA 150320C00029000 C 03/20/15 29.0 0.10 1.20
DWA 150320C00030000 C 03/20/15 30.0 0.00 1.05
DWA 150320C00031000 C 03/20/15 31.0 0.00 1.05
DWA 150320C00032000 C 03/20/15 32.0 0.15 0.55
DWA 150320C00033000 C 03/20/15 33.0 0.00 0.95
DWA 150320C00034000 C 03/20/15 34.0 0.00 0.50
DWA 150320C00035000 C 03/20/15 35.0 0.00 0.50
DWA 150320C00036000 C 03/20/15 36.0 0.00 0.50
DWA 150320C00037000 C 03/20/15 37.0 0.00 0.75
DWA 150320C00038000 C 03/20/15 38.0 0.00 0.70
DWA 150320C00039000 C 03/20/15 39.0 0.00 0.30
DWA 150320C00040000 C 03/20/15 40.0 0.00 0.70
DWA 150320P00013000 P 03/20/15 13.0 0.00 0.50
DWA 150320P00014000 P 03/20/15 14.0 0.00 0.40
DWA 150320P00015000 P 03/20/15 15.0 0.05 0.50
DWA 150320P00016000 P 03/20/15 16.0 0.20 0.75
DWA 150320P00017000 P 03/20/15 17.0 0.10 0.80
DWA 150320P00018000 P 03/20/15 18.0 0.70 0.90
DWA 150320P00019000 P 03/20/15 19.0 0.85 1.45
DWA 150320P00020000 P 03/20/15 20.0 1.15 1.60
DWA 150320P00021000 P 03/20/15 21.0 1.60 2.10
DWA 150320P00022000 P 03/20/15 22.0 2.00 2.60
DWA 150320P00023000 P 03/20/15 23.0 2.65 3.30
DWA 150320P00024000 P 03/20/15 24.0 3.30 4.30
DWA 150320P00025000 P 03/20/15 25.0 3.90 4.80
DWA 150320P00026000 P 03/20/15 26.0 4.20 6.40
DWA 150320P00027000 P 03/20/15 27.0 5.20 6.10
DWA 150320P00028000 P 03/20/15 28.0 4.50 7.00
DWA 150320P00029000 P 03/20/15 29.0 5.50 9.10
DWA 150320P00030000 P 03/20/15 30.0 6.20 10.00
DWA 150320P00031000 P 03/20/15 31.0 7.10 10.90
DWA 150320P00032000 P 03/20/15 32.0 8.20 11.90
DWA 150320P00033000 P 03/20/15 33.0 8.90 12.80
DWA 150320P00034000 P 03/20/15 34.0 10.00 13.90
DWA 150320P00035000 P 03/20/15 35.0 11.00 14.70
DWA 150320P00036000 P 03/20/15 36.0 12.00 15.70
DWA 150320P00037000 P 03/20/15 37.0 12.90 16.60
DWA 150320P00038000 P 03/20/15 38.0 13.70 17.70
DWA 150320P00039000 P 03/20/15 39.0 14.90 18.70
DWA 150320P00040000 P 03/20/15 40.0 15.90 19.60
DWA 150619C00012000 C 06/19/15 12.0 8.30 12.40
DWA 150619C00013000 C 06/19/15 13.0 7.30 11.60
DWA 150619C00014000 C 06/19/15 14.0 6.40 10.60
DWA 150619C00015000 C 06/19/15 15.0 5.50 9.50
DWA 150619C00016000 C 06/19/15 16.0 4.70 9.00
DWA 150619C00017000 C 06/19/15 17.0 4.00 8.30
DWA 150619C00018000 C 06/19/15 18.0 3.30 7.60
DWA 150619C00019000 C 06/19/15 19.0 2.65 6.70
DWA 150619C00020000 C 06/19/15 20.0 2.10 6.40
DWA 150619C00021000 C 06/19/15 21.0 2.60 5.60
DWA 150619C00022000 C 06/19/15 22.0 1.20 5.40
DWA 150619C00023000 C 06/19/15 23.0 0.50 5.00
DWA 150619C00024000 C 06/19/15 24.0 0.20 3.60
DWA 150619C00025000 C 06/19/15 25.0 0.10 4.80
DWA 150619C00026000 C 06/19/15 26.0 0.00 4.60
DWA 150619C00027000 C 06/19/15 27.0 0.50 4.80
DWA 150619C00028000 C 06/19/15 28.0 0.00 4.80
DWA 150619C00029000 C 06/19/15 29.0 0.00 3.40
DWA 150619C00030000 C 06/19/15 30.0 0.00 2.80
DWA 150619C00031000 C 06/19/15 31.0 0.00 2.65
DWA 150619C00032000 C 06/19/15 32.0 0.00 2.55
DWA 150619C00033000 C 06/19/15 33.0 0.00 2.40
DWA 150619C00034000 C 06/19/15 34.0 0.00 3.60
DWA 150619P00012000 P 06/19/15 12.0 0.00 2.05
DWA 150619P00013000 P 06/19/15 13.0 0.00 2.00
DWA 150619P00014000 P 06/19/15 14.0 0.00 2.45
DWA 150619P00015000 P 06/19/15 15.0 0.00 2.80
DWA 150619P00016000 P 06/19/15 16.0 0.00 1.00
DWA 150619P00017000 P 06/19/15 17.0 0.00 3.10
DWA 150619P00018000 P 06/19/15 18.0 0.00 4.80
DWA 150619P00019000 P 06/19/15 19.0 0.00 4.80
DWA 150619P00020000 P 06/19/15 20.0 0.00 4.70
DWA 150619P00021000 P 06/19/15 21.0 0.65 4.80
DWA 150619P00022000 P 06/19/15 22.0 0.80 5.00
DWA 150619P00023000 P 06/19/15 23.0 1.75 5.90
DWA 150619P00024000 P 06/19/15 24.0 2.20 5.80
DWA 150619P00025000 P 06/19/15 25.0 2.50 7.00
DWA 150619P00026000 P 06/19/15 26.0 3.30 7.60
DWA 150619P00027000 P 06/19/15 27.0 4.10 8.50
DWA 150619P00028000 P 06/19/15 28.0 5.00 9.20
DWA 150619P00029000 P 06/19/15 29.0 5.70 10.00
DWA 150619P00030000 P 06/19/15 30.0 6.50 10.90
DWA 150619P00031000 P 06/19/15 31.0 7.40 11.80
DWA 150619P00032000 P 06/19/15 32.0 8.30 12.60
DWA 150619P00033000 P 06/19/15 33.0 9.20 13.50
DWA 150619P00034000 P 06/19/15 34.0 10.10 14.40

OPRA data is delayed 15 minutes.