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 (2014-09-26)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
EXP 141122C00065000 C 11/22/14 65.0 21.20 23.20
EXP 141122C00070000 C 11/22/14 70.0 16.10 18.80
EXP 141122C00072500 C 11/22/14 72.5 13.80 15.80
EXP 141122C00075000 C 11/22/14 75.0 11.50 13.00
EXP 141122C00077500 C 11/22/14 77.5 9.20 10.70
EXP 141122C00080000 C 11/22/14 80.0 7.10 8.00
EXP 141122C00082500 C 11/22/14 82.5 5.20 5.90
EXP 141122C00085000 C 11/22/14 85.0 3.80 4.20
EXP 141122C00087500 C 11/22/14 87.5 2.45 2.80
EXP 141122C00090000 C 11/22/14 90.0 1.45 1.75
EXP 141122C00092500 C 11/22/14 92.5 0.85 1.05
EXP 141122C00095000 C 11/22/14 95.0 0.45 0.70
EXP 141122C00097500 C 11/22/14 97.5 0.20 0.75
EXP 141122C00100000 C 11/22/14 100.0 0.10 0.40
EXP 141122C00105000 C 11/22/14 105.0 0.00 0.25
EXP 141122C00110000 C 11/22/14 110.0 0.00 0.30
EXP 141122C00115000 C 11/22/14 115.0 0.00 0.15
EXP 141122C00120000 C 11/22/14 120.0 0.00 0.15
EXP 141122C00125000 C 11/22/14 125.0 0.00 0.10
EXP 141122C00130000 C 11/22/14 130.0 0.00 0.05
EXP 141122C00135000 C 11/22/14 135.0 0.00 0.05
EXP 141122C00140000 C 11/22/14 140.0 0.00 0.05
EXP 141122C00145000 C 11/22/14 145.0 0.00 0.05
EXP 141122C00150000 C 11/22/14 150.0 0.00 0.05
EXP 141122P00065000 P 11/22/14 65.0 0.00 0.15
EXP 141122P00070000 P 11/22/14 70.0 0.00 0.25
EXP 141122P00072500 P 11/22/14 72.5 0.00 0.35
EXP 141122P00075000 P 11/22/14 75.0 0.20 0.45
EXP 141122P00077500 P 11/22/14 77.5 0.25 0.65
EXP 141122P00080000 P 11/22/14 80.0 0.55 1.00
EXP 141122P00082500 P 11/22/14 82.5 0.90 1.50
EXP 141122P00085000 P 11/22/14 85.0 2.05 2.30
EXP 141122P00087500 P 11/22/14 87.5 3.20 3.50
EXP 141122P00090000 P 11/22/14 90.0 4.70 5.00
EXP 141122P00092500 P 11/22/14 92.5 5.70 7.30
EXP 141122P00095000 P 11/22/14 95.0 6.90 9.50
EXP 141122P00097500 P 11/22/14 97.5 9.60 11.70
EXP 141122P00100000 P 11/22/14 100.0 12.00 14.10
EXP 141122P00105000 P 11/22/14 105.0 16.40 19.30
EXP 141122P00110000 P 11/22/14 110.0 21.90 24.10
EXP 141122P00115000 P 11/22/14 115.0 26.70 29.30
EXP 141122P00120000 P 11/22/14 120.0 31.70 34.30
EXP 141122P00125000 P 11/22/14 125.0 36.80 39.30
EXP 141122P00130000 P 11/22/14 130.0 42.00 44.10
EXP 141122P00135000 P 11/22/14 135.0 47.00 49.10
EXP 141122P00140000 P 11/22/14 140.0 52.00 54.80
EXP 141122P00145000 P 11/22/14 145.0 57.00 59.70
EXP 141122P00150000 P 11/22/14 150.0 62.00 64.10
EXP 141220C00065000 C 12/20/14 65.0 21.20 23.90
EXP 141220C00070000 C 12/20/14 70.0 16.40 18.60
EXP 141220C00075000 C 12/20/14 75.0 12.00 14.40
EXP 141220C00080000 C 12/20/14 80.0 8.00 9.90
EXP 141220C00082500 C 12/20/14 82.5 6.30 7.10
EXP 141220C00085000 C 12/20/14 85.0 4.90 5.50
EXP 141220C00087500 C 12/20/14 87.5 3.60 4.10
EXP 141220C00090000 C 12/20/14 90.0 2.60 3.00
EXP 141220C00092500 C 12/20/14 92.5 1.80 2.15
EXP 141220C00095000 C 12/20/14 95.0 1.20 1.85
EXP 141220C00097500 C 12/20/14 97.5 0.75 1.25
EXP 141220C00100000 C 12/20/14 100.0 0.55 1.15
EXP 141220C00105000 C 12/20/14 105.0 0.20 0.60
EXP 141220C00110000 C 12/20/14 110.0 0.05 0.35
EXP 141220C00115000 C 12/20/14 115.0 0.00 0.25
EXP 141220C00120000 C 12/20/14 120.0 0.00 0.25
EXP 141220C00125000 C 12/20/14 125.0 0.00 0.20
EXP 141220C00130000 C 12/20/14 130.0 0.00 0.15
EXP 141220C00135000 C 12/20/14 135.0 0.00 0.15
EXP 141220P00065000 P 12/20/14 65.0 0.05 0.40
EXP 141220P00070000 P 12/20/14 70.0 0.20 0.65
EXP 141220P00075000 P 12/20/14 75.0 0.65 1.10
EXP 141220P00080000 P 12/20/14 80.0 1.40 2.00
EXP 141220P00082500 P 12/20/14 82.5 1.90 2.80
EXP 141220P00085000 P 12/20/14 85.0 3.40 3.70
EXP 141220P00087500 P 12/20/14 87.5 4.60 4.90
EXP 141220P00090000 P 12/20/14 90.0 5.90 6.30
EXP 141220P00092500 P 12/20/14 92.5 7.60 8.40
EXP 141220P00095000 P 12/20/14 95.0 8.20 10.20
EXP 141220P00097500 P 12/20/14 97.5 10.30 12.50
EXP 141220P00100000 P 12/20/14 100.0 12.40 14.70
EXP 141220P00105000 P 12/20/14 105.0 17.10 19.50
EXP 141220P00110000 P 12/20/14 110.0 22.00 24.60
EXP 141220P00115000 P 12/20/14 115.0 26.90 29.30
EXP 141220P00120000 P 12/20/14 120.0 31.90 34.30
EXP 141220P00125000 P 12/20/14 125.0 37.00 39.40
EXP 141220P00130000 P 12/20/14 130.0 41.40 44.90
EXP 141220P00135000 P 12/20/14 135.0 46.40 49.40
EXP 150117C00045000 C 01/17/15 45.0 40.30 43.60
EXP 150117C00047500 C 01/17/15 47.5 37.90 41.20
EXP 150117C00050000 C 01/17/15 50.0 35.80 38.30
EXP 150117C00055000 C 01/17/15 55.0 30.80 33.30
EXP 150117C00060000 C 01/17/15 60.0 26.10 28.50
EXP 150117C00065000 C 01/17/15 65.0 21.20 23.70
EXP 150117C00070000 C 01/17/15 70.0 16.60 19.70
EXP 150117C00072500 C 01/17/15 72.5 14.70 17.40
EXP 150117C00075000 C 01/17/15 75.0 12.60 15.30
EXP 150117C00077500 C 01/17/15 77.5 10.60 13.30
EXP 150117C00080000 C 01/17/15 80.0 8.90 10.90
EXP 150117C00082500 C 01/17/15 82.5 7.20 8.00
EXP 150117C00085000 C 01/17/15 85.0 5.80 6.30
EXP 150117C00087500 C 01/17/15 87.5 4.60 5.10
EXP 150117C00090000 C 01/17/15 90.0 3.40 4.00
EXP 150117C00092500 C 01/17/15 92.5 2.60 2.95
EXP 150117C00095000 C 01/17/15 95.0 1.80 2.35
EXP 150117C00097500 C 01/17/15 97.5 1.30 1.65
EXP 150117C00100000 C 01/17/15 100.0 0.95 1.20
EXP 150117C00105000 C 01/17/15 105.0 0.40 0.95
EXP 150117C00110000 C 01/17/15 110.0 0.15 0.55
EXP 150117C00115000 C 01/17/15 115.0 0.00 0.50
EXP 150117C00120000 C 01/17/15 120.0 0.00 0.25
EXP 150117C00125000 C 01/17/15 125.0 0.00 0.25
EXP 150117C00130000 C 01/17/15 130.0 0.00 0.25
EXP 150117C00135000 C 01/17/15 135.0 0.00 0.15
EXP 150117P00045000 P 01/17/15 45.0 0.00 0.15
EXP 150117P00047500 P 01/17/15 47.5 0.00 0.15
EXP 150117P00050000 P 01/17/15 50.0 0.00 0.15
EXP 150117P00055000 P 01/17/15 55.0 0.00 0.25
EXP 150117P00060000 P 01/17/15 60.0 0.10 0.40
EXP 150117P00065000 P 01/17/15 65.0 0.30 0.60
EXP 150117P00070000 P 01/17/15 70.0 0.60 1.00
EXP 150117P00072500 P 01/17/15 72.5 0.90 1.35
EXP 150117P00075000 P 01/17/15 75.0 1.25 1.75
EXP 150117P00077500 P 01/17/15 77.5 1.70 2.30
EXP 150117P00080000 P 01/17/15 80.0 2.35 2.80
EXP 150117P00082500 P 01/17/15 82.5 3.10 3.90
EXP 150117P00085000 P 01/17/15 85.0 4.10 4.60
EXP 150117P00087500 P 01/17/15 87.5 5.00 5.80
EXP 150117P00090000 P 01/17/15 90.0 6.70 7.20
EXP 150117P00092500 P 01/17/15 92.5 8.20 9.20
EXP 150117P00095000 P 01/17/15 95.0 9.40 11.10
EXP 150117P00097500 P 01/17/15 97.5 11.00 13.00
EXP 150117P00100000 P 01/17/15 100.0 13.00 15.20
EXP 150117P00105000 P 01/17/15 105.0 17.40 19.60
EXP 150117P00110000 P 01/17/15 110.0 22.10 24.60
EXP 150117P00115000 P 01/17/15 115.0 27.00 29.40
EXP 150117P00120000 P 01/17/15 120.0 31.90 34.40
EXP 150117P00125000 P 01/17/15 125.0 36.90 39.30
EXP 150117P00130000 P 01/17/15 130.0 41.90 44.40
EXP 150117P00135000 P 01/17/15 135.0 46.30 49.80
EXP 150417C00047500 C 04/17/15 47.5 38.30 41.40
EXP 150417C00050000 C 04/17/15 50.0 36.10 39.00
EXP 150417C00055000 C 04/17/15 55.0 31.30 34.10
EXP 150417C00060000 C 04/17/15 60.0 26.50 29.40
EXP 150417C00065000 C 04/17/15 65.0 22.00 25.10
EXP 150417C00070000 C 04/17/15 70.0 18.10 20.70
EXP 150417C00075000 C 04/17/15 75.0 14.40 17.10
EXP 150417C00080000 C 04/17/15 80.0 10.80 11.90
EXP 150417C00085000 C 04/17/15 85.0 7.90 8.80
EXP 150417C00087500 C 04/17/15 87.5 6.70 7.60
EXP 150417C00090000 C 04/17/15 90.0 5.70 6.80
EXP 150417C00092500 C 04/17/15 92.5 4.60 6.00
EXP 150417C00095000 C 04/17/15 95.0 3.80 4.90
EXP 150417C00097500 C 04/17/15 97.5 3.00 4.20
EXP 150417C00100000 C 04/17/15 100.0 2.55 3.70
EXP 150417C00105000 C 04/17/15 105.0 1.55 2.00
EXP 150417C00110000 C 04/17/15 110.0 0.95 1.60
EXP 150417C00115000 C 04/17/15 115.0 0.60 1.05
EXP 150417C00120000 C 04/17/15 120.0 0.30 0.65
EXP 150417C00125000 C 04/17/15 125.0 0.15 0.50
EXP 150417C00130000 C 04/17/15 130.0 0.05 0.50
EXP 150417C00135000 C 04/17/15 135.0 0.00 0.50
EXP 150417P00047500 P 04/17/15 47.5 0.05 0.50
EXP 150417P00050000 P 04/17/15 50.0 0.10 0.50
EXP 150417P00055000 P 04/17/15 55.0 0.30 0.60
EXP 150417P00060000 P 04/17/15 60.0 0.55 1.00
EXP 150417P00065000 P 04/17/15 65.0 1.05 1.50
EXP 150417P00070000 P 04/17/15 70.0 1.75 2.25
EXP 150417P00075000 P 04/17/15 75.0 2.60 3.40
EXP 150417P00080000 P 04/17/15 80.0 4.00 4.90
EXP 150417P00085000 P 04/17/15 85.0 5.80 7.00
EXP 150417P00087500 P 04/17/15 87.5 6.90 8.20
EXP 150417P00090000 P 04/17/15 90.0 8.10 9.90
EXP 150417P00092500 P 04/17/15 92.5 10.30 11.50
EXP 150417P00095000 P 04/17/15 95.0 10.90 13.20
EXP 150417P00097500 P 04/17/15 97.5 13.20 15.00
EXP 150417P00100000 P 04/17/15 100.0 14.20 16.70
EXP 150417P00105000 P 04/17/15 105.0 18.20 21.00
EXP 150417P00110000 P 04/17/15 110.0 22.60 25.30
EXP 150417P00115000 P 04/17/15 115.0 27.10 29.90
EXP 150417P00120000 P 04/17/15 120.0 31.80 34.90
EXP 150417P00125000 P 04/17/15 125.0 36.60 39.70
EXP 150417P00130000 P 04/17/15 130.0 41.50 44.40
EXP 150417P00135000 P 04/17/15 135.0 46.40 49.50

OPRA data is delayed 15 minutes.