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 (2014-07-11)Premium Content


As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ENDP 140920C00035000 C 09/20/14 35.0 27.40 31.00
ENDP 140920C00040000 C 09/20/14 40.0 22.10 26.00
ENDP 140920C00045000 C 09/20/14 45.0 17.00 20.50
ENDP 140920C00050000 C 09/20/14 50.0 12.40 16.00
ENDP 140920C00055000 C 09/20/14 55.0 8.40 9.80
ENDP 140920C00060000 C 09/20/14 60.0 3.80 5.40
ENDP 140920C00065000 C 09/20/14 65.0 0.90 1.40
ENDP 140920C00070000 C 09/20/14 70.0 0.00 0.25
ENDP 140920C00075000 C 09/20/14 75.0 0.00 0.25
ENDP 140920C00080000 C 09/20/14 80.0 0.00 0.20
ENDP 140920C00085000 C 09/20/14 85.0 0.00 0.25
ENDP 140920C00090000 C 09/20/14 90.0 0.00 0.25
ENDP 140920C00095000 C 09/20/14 95.0 0.00 0.20
ENDP 140920C00100000 C 09/20/14 100.0 0.00 0.20
ENDP 140920P00035000 P 09/20/14 35.0 0.00 0.25
ENDP 140920P00040000 P 09/20/14 40.0 0.00 0.25
ENDP 140920P00045000 P 09/20/14 45.0 0.00 0.25
ENDP 140920P00050000 P 09/20/14 50.0 0.00 0.25
ENDP 140920P00055000 P 09/20/14 55.0 0.00 0.25
ENDP 140920P00060000 P 09/20/14 60.0 0.20 0.55
ENDP 140920P00065000 P 09/20/14 65.0 1.80 2.55
ENDP 140920P00070000 P 09/20/14 70.0 4.10 7.80
ENDP 140920P00075000 P 09/20/14 75.0 9.00 12.60
ENDP 140920P00080000 P 09/20/14 80.0 14.10 17.60
ENDP 140920P00085000 P 09/20/14 85.0 18.90 22.70
ENDP 140920P00090000 P 09/20/14 90.0 24.00 27.90
ENDP 140920P00095000 P 09/20/14 95.0 29.00 32.90
ENDP 140920P00100000 P 09/20/14 100.0 34.00 37.40
ENDP 141018C00030000 C 10/18/14 30.0 32.40 36.00
ENDP 141018C00035000 C 10/18/14 35.0 27.10 31.00
ENDP 141018C00040000 C 10/18/14 40.0 22.10 26.00
ENDP 141018C00045000 C 10/18/14 45.0 17.50 20.90
ENDP 141018C00050000 C 10/18/14 50.0 12.40 15.10
ENDP 141018C00055000 C 10/18/14 55.0 7.70 10.90
ENDP 141018C00060000 C 10/18/14 60.0 4.80 5.80
ENDP 141018C00065000 C 10/18/14 65.0 2.10 2.40
ENDP 141018C00070000 C 10/18/14 70.0 0.80 1.10
ENDP 141018C00075000 C 10/18/14 75.0 0.20 0.35
ENDP 141018C00080000 C 10/18/14 80.0 0.00 0.30
ENDP 141018C00085000 C 10/18/14 85.0 0.00 0.15
ENDP 141018C00090000 C 10/18/14 90.0 0.00 0.25
ENDP 141018C00095000 C 10/18/14 95.0 0.00 0.30
ENDP 141018C00100000 C 10/18/14 100.0 0.00 0.30
ENDP 141018C00105000 C 10/18/14 105.0 0.00 0.20
ENDP 141018C00110000 C 10/18/14 110.0 0.00 0.20
ENDP 141018C00115000 C 10/18/14 115.0 0.00 0.20
ENDP 141018P00030000 P 10/18/14 30.0 0.00 0.25
ENDP 141018P00035000 P 10/18/14 35.0 0.00 0.20
ENDP 141018P00040000 P 10/18/14 40.0 0.00 0.25
ENDP 141018P00045000 P 10/18/14 45.0 0.00 0.25
ENDP 141018P00050000 P 10/18/14 50.0 0.00 0.25
ENDP 141018P00055000 P 10/18/14 55.0 0.15 0.50
ENDP 141018P00060000 P 10/18/14 60.0 1.00 1.40
ENDP 141018P00065000 P 10/18/14 65.0 3.00 3.60
ENDP 141018P00070000 P 10/18/14 70.0 6.10 7.40
ENDP 141018P00075000 P 10/18/14 75.0 9.20 12.70
ENDP 141018P00080000 P 10/18/14 80.0 14.10 17.60
ENDP 141018P00085000 P 10/18/14 85.0 19.00 22.60
ENDP 141018P00090000 P 10/18/14 90.0 23.90 28.00
ENDP 141018P00095000 P 10/18/14 95.0 28.90 33.00
ENDP 141018P00100000 P 10/18/14 100.0 34.00 38.00
ENDP 141018P00105000 P 10/18/14 105.0 39.00 43.00
ENDP 141018P00110000 P 10/18/14 110.0 44.00 48.00
ENDP 141018P00115000 P 10/18/14 115.0 49.00 53.00
ENDP 150117C00017500 C 01/17/15 17.5 44.50 48.60
ENDP 150117C00020000 C 01/17/15 20.0 42.10 46.00
ENDP 150117C00022500 C 01/17/15 22.5 39.30 43.60
ENDP 150117C00025000 C 01/17/15 25.0 37.00 40.60
ENDP 150117C00030000 C 01/17/15 30.0 32.50 36.00
ENDP 150117C00035000 C 01/17/15 35.0 27.60 31.20
ENDP 150117C00040000 C 01/17/15 40.0 22.70 26.20
ENDP 150117C00045000 C 01/17/15 45.0 17.80 21.50
ENDP 150117C00050000 C 01/17/15 50.0 13.30 17.00
ENDP 150117C00055000 C 01/17/15 55.0 9.90 12.70
ENDP 150117C00060000 C 01/17/15 60.0 7.10 8.00
ENDP 150117C00065000 C 01/17/15 65.0 4.40 5.10
ENDP 150117C00070000 C 01/17/15 70.0 2.65 2.95
ENDP 150117C00075000 C 01/17/15 75.0 1.35 1.75
ENDP 150117C00080000 C 01/17/15 80.0 0.75 0.95
ENDP 150117C00085000 C 01/17/15 85.0 0.30 0.55
ENDP 150117C00090000 C 01/17/15 90.0 0.00 0.40
ENDP 150117C00095000 C 01/17/15 95.0 0.00 0.25
ENDP 150117C00100000 C 01/17/15 100.0 0.00 0.25
ENDP 150117C00105000 C 01/17/15 105.0 0.00 0.25
ENDP 150117C00110000 C 01/17/15 110.0 0.00 0.25
ENDP 150117C00115000 C 01/17/15 115.0 0.00 0.20
ENDP 150117P00017500 P 01/17/15 17.5 0.00 0.25
ENDP 150117P00020000 P 01/17/15 20.0 0.00 0.25
ENDP 150117P00022500 P 01/17/15 22.5 0.00 0.25
ENDP 150117P00025000 P 01/17/15 25.0 0.00 0.25
ENDP 150117P00030000 P 01/17/15 30.0 0.00 0.25
ENDP 150117P00035000 P 01/17/15 35.0 0.00 0.25
ENDP 150117P00040000 P 01/17/15 40.0 0.10 0.35
ENDP 150117P00045000 P 01/17/15 45.0 0.20 0.75
ENDP 150117P00050000 P 01/17/15 50.0 0.70 1.10
ENDP 150117P00055000 P 01/17/15 55.0 1.65 2.00
ENDP 150117P00060000 P 01/17/15 60.0 3.00 3.60
ENDP 150117P00065000 P 01/17/15 65.0 5.10 5.90
ENDP 150117P00070000 P 01/17/15 70.0 7.50 9.70
ENDP 150117P00075000 P 01/17/15 75.0 11.50 13.00
ENDP 150117P00080000 P 01/17/15 80.0 14.70 18.30
ENDP 150117P00085000 P 01/17/15 85.0 19.30 23.20
ENDP 150117P00090000 P 01/17/15 90.0 24.20 28.20
ENDP 150117P00095000 P 01/17/15 95.0 29.10 33.10
ENDP 150117P00100000 P 01/17/15 100.0 34.10 37.90
ENDP 150117P00105000 P 01/17/15 105.0 39.10 42.90
ENDP 150117P00110000 P 01/17/15 110.0 44.00 48.00
ENDP 150117P00115000 P 01/17/15 115.0 49.00 53.00
ENDP 150417C00035000 C 04/17/15 35.0 27.40 31.40
ENDP 150417C00040000 C 04/17/15 40.0 22.70 26.60
ENDP 150417C00045000 C 04/17/15 45.0 19.40 21.10
ENDP 150417C00050000 C 04/17/15 50.0 14.30 17.30
ENDP 150417C00055000 C 04/17/15 55.0 11.50 13.20
ENDP 150417C00060000 C 04/17/15 60.0 7.30 10.40
ENDP 150417C00065000 C 04/17/15 65.0 5.80 7.10
ENDP 150417C00070000 C 04/17/15 70.0 2.55 5.30
ENDP 150417C00075000 C 04/17/15 75.0 0.95 3.70
ENDP 150417C00080000 C 04/17/15 80.0 1.60 2.50
ENDP 150417C00085000 C 04/17/15 85.0 0.95 2.90
ENDP 150417C00090000 C 04/17/15 90.0 0.45 1.65
ENDP 150417C00095000 C 04/17/15 95.0 0.20 1.35
ENDP 150417P00035000 P 04/17/15 35.0 0.10 1.20
ENDP 150417P00040000 P 04/17/15 40.0 0.00 2.50
ENDP 150417P00045000 P 04/17/15 45.0 0.80 1.85
ENDP 150417P00050000 P 04/17/15 50.0 1.40 2.20
ENDP 150417P00055000 P 04/17/15 55.0 1.15 3.70
ENDP 150417P00060000 P 04/17/15 60.0 3.10 5.50
ENDP 150417P00065000 P 04/17/15 65.0 5.70 8.50
ENDP 150417P00070000 P 04/17/15 70.0 9.40 11.20
ENDP 150417P00075000 P 04/17/15 75.0 12.70 14.40
ENDP 150417P00080000 P 04/17/15 80.0 16.70 18.40
ENDP 150417P00085000 P 04/17/15 85.0 20.90 22.70
ENDP 150417P00090000 P 04/17/15 90.0 24.70 28.50
ENDP 150417P00095000 P 04/17/15 95.0 29.40 33.10
ENDP 160115C00030000 C 01/15/16 30.0 33.10 37.00
ENDP 160115C00035000 C 01/15/16 35.0 28.30 32.60
ENDP 160115C00040000 C 01/15/16 40.0 25.10 28.40
ENDP 160115C00045000 C 01/15/16 45.0 20.30 24.40
ENDP 160115C00050000 C 01/15/16 50.0 16.70 21.00
ENDP 160115C00055000 C 01/15/16 55.0 13.50 17.20
ENDP 160115C00060000 C 01/15/16 60.0 10.50 15.00
ENDP 160115C00065000 C 01/15/16 65.0 8.10 11.40
ENDP 160115C00070000 C 01/15/16 70.0 6.10 8.80
ENDP 160115C00075000 C 01/15/16 75.0 4.30 7.20
ENDP 160115C00080000 C 01/15/16 80.0 4.50 5.90
ENDP 160115C00085000 C 01/15/16 85.0 1.90 4.70
ENDP 160115C00090000 C 01/15/16 90.0 1.15 5.10
ENDP 160115C00095000 C 01/15/16 95.0 0.35 4.80
ENDP 160115C00100000 C 01/15/16 100.0 1.25 4.10
ENDP 160115C00105000 C 01/15/16 105.0 0.85 2.80
ENDP 160115C00110000 C 01/15/16 110.0 0.50 2.45
ENDP 160115C00115000 C 01/15/16 115.0 0.35 2.35
ENDP 160115P00030000 P 01/15/16 30.0 0.00 3.70
ENDP 160115P00035000 P 01/15/16 35.0 0.00 2.75
ENDP 160115P00040000 P 01/15/16 40.0 1.25 3.40
ENDP 160115P00045000 P 01/15/16 45.0 0.70 5.20
ENDP 160115P00050000 P 01/15/16 50.0 2.10 5.00
ENDP 160115P00055000 P 01/15/16 55.0 3.80 6.60
ENDP 160115P00060000 P 01/15/16 60.0 5.90 9.00
ENDP 160115P00065000 P 01/15/16 65.0 8.50 13.00
ENDP 160115P00070000 P 01/15/16 70.0 11.50 16.00
ENDP 160115P00075000 P 01/15/16 75.0 14.70 19.20
ENDP 160115P00080000 P 01/15/16 80.0 18.50 22.40
ENDP 160115P00085000 P 01/15/16 85.0 22.30 26.70
ENDP 160115P00090000 P 01/15/16 90.0 27.50 30.80
ENDP 160115P00095000 P 01/15/16 95.0 31.90 33.90
ENDP 160115P00100000 P 01/15/16 100.0 35.30 39.40
ENDP 160115P00105000 P 01/15/16 105.0 39.90 43.90
ENDP 160115P00110000 P 01/15/16 110.0 44.70 48.60
ENDP 160115P00115000 P 01/15/16 115.0 49.50 53.50

OPRA data is delayed 15 minutes.