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 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ELY 141122C00001000 C 11/22/14 1.0 6.30 7.40
ELY 141122C00002000 C 11/22/14 2.0 5.20 6.40
ELY 141122C00003000 C 11/22/14 3.0 4.30 5.40
ELY 141122C00004000 C 11/22/14 4.0 3.30 4.40
ELY 141122C00005000 C 11/22/14 5.0 2.45 3.70
ELY 141122C00006000 C 11/22/14 6.0 1.50 3.70
ELY 141122C00007000 C 11/22/14 7.0 0.60 1.15
ELY 141122C00008000 C 11/22/14 8.0 0.00 0.35
ELY 141122C00009000 C 11/22/14 9.0 0.00 0.25
ELY 141122C00010000 C 11/22/14 10.0 0.00 0.15
ELY 141122C00011000 C 11/22/14 11.0 0.00 0.25
ELY 141122C00012000 C 11/22/14 12.0 0.00 0.05
ELY 141122C00013000 C 11/22/14 13.0 0.00 0.25
ELY 141122C00014000 C 11/22/14 14.0 0.00 0.25
ELY 141122C00015000 C 11/22/14 15.0 0.00 0.30
ELY 141122C00016000 C 11/22/14 16.0 0.00 0.25
ELY 141122C00017000 C 11/22/14 17.0 0.00 0.25
ELY 141122C00018000 C 11/22/14 18.0 0.00 0.25
ELY 141122P00001000 P 11/22/14 1.0 0.00 0.15
ELY 141122P00002000 P 11/22/14 2.0 0.00 0.25
ELY 141122P00003000 P 11/22/14 3.0 0.00 0.25
ELY 141122P00004000 P 11/22/14 4.0 0.00 0.25
ELY 141122P00005000 P 11/22/14 5.0 0.00 0.25
ELY 141122P00006000 P 11/22/14 6.0 0.00 0.25
ELY 141122P00007000 P 11/22/14 7.0 0.00 0.30
ELY 141122P00008000 P 11/22/14 8.0 0.25 0.65
ELY 141122P00009000 P 11/22/14 9.0 1.00 1.50
ELY 141122P00010000 P 11/22/14 10.0 1.70 3.90
ELY 141122P00011000 P 11/22/14 11.0 2.85 3.80
ELY 141122P00012000 P 11/22/14 12.0 3.20 5.90
ELY 141122P00013000 P 11/22/14 13.0 3.00 6.30
ELY 141122P00014000 P 11/22/14 14.0 5.30 7.90
ELY 141122P00015000 P 11/22/14 15.0 6.40 8.90
ELY 141122P00016000 P 11/22/14 16.0 7.60 9.90
ELY 141122P00017000 P 11/22/14 17.0 8.30 10.90
ELY 141122P00018000 P 11/22/14 18.0 8.50 10.70
ELY 141220C00001000 C 12/20/14 1.0 6.30 7.40
ELY 141220C00002000 C 12/20/14 2.0 5.20 6.40
ELY 141220C00003000 C 12/20/14 3.0 3.80 6.40
ELY 141220C00004000 C 12/20/14 4.0 3.00 4.80
ELY 141220C00005000 C 12/20/14 5.0 2.50 3.20
ELY 141220C00006000 C 12/20/14 6.0 1.55 2.20
ELY 141220C00007000 C 12/20/14 7.0 0.70 1.20
ELY 141220C00008000 C 12/20/14 8.0 0.15 0.50
ELY 141220C00009000 C 12/20/14 9.0 0.00 0.30
ELY 141220C00010000 C 12/20/14 10.0 0.00 0.25
ELY 141220C00011000 C 12/20/14 11.0 0.00 0.30
ELY 141220C00012000 C 12/20/14 12.0 0.00 0.25
ELY 141220C00013000 C 12/20/14 13.0 0.00 0.25
ELY 141220C00014000 C 12/20/14 14.0 0.00 0.25
ELY 141220P00001000 P 12/20/14 1.0 0.00 0.25
ELY 141220P00002000 P 12/20/14 2.0 0.00 0.25
ELY 141220P00003000 P 12/20/14 3.0 0.00 0.25
ELY 141220P00004000 P 12/20/14 4.0 0.00 0.25
ELY 141220P00005000 P 12/20/14 5.0 0.00 0.25
ELY 141220P00006000 P 12/20/14 6.0 0.00 0.30
ELY 141220P00007000 P 12/20/14 7.0 0.00 0.35
ELY 141220P00008000 P 12/20/14 8.0 0.25 0.80
ELY 141220P00009000 P 12/20/14 9.0 1.05 1.55
ELY 141220P00010000 P 12/20/14 10.0 1.40 3.30
ELY 141220P00011000 P 12/20/14 11.0 2.85 3.80
ELY 141220P00012000 P 12/20/14 12.0 2.80 5.60
ELY 141220P00013000 P 12/20/14 13.0 3.90 6.60
ELY 141220P00014000 P 12/20/14 14.0 5.70 6.70
ELY 150220C00001000 C 02/20/15 1.0 6.30 7.40
ELY 150220C00002000 C 02/20/15 2.0 3.80 6.40
ELY 150220C00003000 C 02/20/15 3.0 2.65 7.10
ELY 150220C00004000 C 02/20/15 4.0 3.30 4.40
ELY 150220C00005000 C 02/20/15 5.0 2.65 3.40
ELY 150220C00006000 C 02/20/15 6.0 1.70 2.20
ELY 150220C00007000 C 02/20/15 7.0 0.90 1.45
ELY 150220C00008000 C 02/20/15 8.0 0.55 0.75
ELY 150220C00009000 C 02/20/15 9.0 0.25 0.50
ELY 150220C00010000 C 02/20/15 10.0 0.00 0.40
ELY 150220C00011000 C 02/20/15 11.0 0.00 0.30
ELY 150220C00012000 C 02/20/15 12.0 0.00 0.30
ELY 150220C00013000 C 02/20/15 13.0 0.00 0.30
ELY 150220C00014000 C 02/20/15 14.0 0.00 0.30
ELY 150220C00015000 C 02/20/15 15.0 0.00 0.30
ELY 150220C00016000 C 02/20/15 16.0 0.00 0.30
ELY 150220P00001000 P 02/20/15 1.0 0.00 0.30
ELY 150220P00002000 P 02/20/15 2.0 0.00 0.30
ELY 150220P00003000 P 02/20/15 3.0 0.00 0.30
ELY 150220P00004000 P 02/20/15 4.0 0.00 0.30
ELY 150220P00005000 P 02/20/15 5.0 0.00 0.30
ELY 150220P00006000 P 02/20/15 6.0 0.05 0.40
ELY 150220P00007000 P 02/20/15 7.0 0.35 0.60
ELY 150220P00008000 P 02/20/15 8.0 0.75 1.05
ELY 150220P00009000 P 02/20/15 9.0 1.40 1.75
ELY 150220P00010000 P 02/20/15 10.0 2.15 2.65
ELY 150220P00011000 P 02/20/15 11.0 2.90 3.70
ELY 150220P00012000 P 02/20/15 12.0 2.85 5.80
ELY 150220P00013000 P 02/20/15 13.0 3.30 7.20
ELY 150220P00014000 P 02/20/15 14.0 4.10 8.30
ELY 150220P00015000 P 02/20/15 15.0 5.00 9.50
ELY 150220P00016000 P 02/20/15 16.0 7.60 8.80
ELY 150515C00001000 C 05/15/15 1.0 6.30 7.40
ELY 150515C00002000 C 05/15/15 2.0 5.30 6.40
ELY 150515C00003000 C 05/15/15 3.0 4.30 5.40
ELY 150515C00004000 C 05/15/15 4.0 3.30 4.40
ELY 150515C00005000 C 05/15/15 5.0 1.60 3.40
ELY 150515C00006000 C 05/15/15 6.0 1.85 2.35
ELY 150515C00007000 C 05/15/15 7.0 1.15 1.65
ELY 150515C00008000 C 05/15/15 8.0 0.65 1.05
ELY 150515C00009000 C 05/15/15 9.0 0.40 0.85
ELY 150515C00010000 C 05/15/15 10.0 0.20 0.50
ELY 150515C00011000 C 05/15/15 11.0 0.10 0.45
ELY 150515C00012000 C 05/15/15 12.0 0.05 0.40
ELY 150515C00013000 C 05/15/15 13.0 0.00 0.45
ELY 150515C00014000 C 05/15/15 14.0 0.00 0.35
ELY 150515C00015000 C 05/15/15 15.0 0.00 0.25
ELY 150515P00001000 P 05/15/15 1.0 0.00 0.25
ELY 150515P00002000 P 05/15/15 2.0 0.00 0.30
ELY 150515P00003000 P 05/15/15 3.0 0.00 0.25
ELY 150515P00004000 P 05/15/15 4.0 0.00 0.25
ELY 150515P00005000 P 05/15/15 5.0 0.00 0.30
ELY 150515P00006000 P 05/15/15 6.0 0.10 0.45
ELY 150515P00007000 P 05/15/15 7.0 0.40 0.75
ELY 150515P00008000 P 05/15/15 8.0 0.90 1.30
ELY 150515P00009000 P 05/15/15 9.0 1.45 1.95
ELY 150515P00010000 P 05/15/15 10.0 2.35 2.80
ELY 150515P00011000 P 05/15/15 11.0 3.10 3.80
ELY 150515P00012000 P 05/15/15 12.0 4.10 4.70
ELY 150515P00013000 P 05/15/15 13.0 4.90 5.70
ELY 150515P00014000 P 05/15/15 14.0 5.80 6.90
ELY 150515P00015000 P 05/15/15 15.0 6.80 7.80

OPRA data is delayed 15 minutes.