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 (2014-08-15)Premium Content


As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIG 140920C00000820 C 09/20/14 0.8 6.20 6.90
FIG 140920C00001820 C 09/20/14 1.8 5.20 5.90
FIG 140920C00002820 C 09/20/14 2.8 4.30 4.80
FIG 140920C00003820 C 09/20/14 3.8 3.30 3.80
FIG 140920C00004820 C 09/20/14 4.8 2.40 2.80
FIG 140920C00005820 C 09/20/14 5.8 1.45 1.70
FIG 140920C00006820 C 09/20/14 6.8 0.60 0.70
FIG 140920C00007820 C 09/20/14 7.8 0.00 0.10
FIG 140920C00008820 C 09/20/14 8.8 0.00 0.10
FIG 140920C00009820 C 09/20/14 9.8 0.00 0.10
FIG 140920C00010820 C 09/20/14 10.8 0.00 0.10
FIG 140920C00011820 C 09/20/14 11.8 0.00 0.10
FIG 140920C00012820 C 09/20/14 12.8 0.00 0.15
FIG 140920C00013820 C 09/20/14 13.8 0.00 0.15
FIG 140920C00014820 C 09/20/14 14.8 0.00 0.15
FIG 140920C00015820 C 09/20/14 15.8 0.00 0.10
FIG 140920C00016820 C 09/20/14 16.8 0.00 0.15
FIG 140920P00000820 P 09/20/14 0.8 0.00 0.15
FIG 140920P00001820 P 09/20/14 1.8 0.00 0.15
FIG 140920P00002820 P 09/20/14 2.8 0.00 0.15
FIG 140920P00003820 P 09/20/14 3.8 0.00 0.10
FIG 140920P00004820 P 09/20/14 4.8 0.00 0.10
FIG 140920P00005820 P 09/20/14 5.8 0.00 0.10
FIG 140920P00006820 P 09/20/14 6.8 0.05 0.10
FIG 140920P00007820 P 09/20/14 7.8 0.30 0.55
FIG 140920P00008820 P 09/20/14 8.8 1.35 1.60
FIG 140920P00009820 P 09/20/14 9.8 2.25 2.65
FIG 140920P00010820 P 09/20/14 10.8 3.30 3.80
FIG 140920P00011820 P 09/20/14 11.8 4.30 4.80
FIG 140920P00012820 P 09/20/14 12.8 5.10 5.80
FIG 140920P00013820 P 09/20/14 13.8 6.10 6.80
FIG 140920P00014820 P 09/20/14 14.8 7.10 7.80
FIG 140920P00015820 P 09/20/14 15.8 8.10 8.80
FIG 140920P00016820 P 09/20/14 16.8 9.10 9.80
FIG 141018C00001000 C 10/18/14 1.0 6.10 6.70
FIG 141018C00002000 C 10/18/14 2.0 5.10 5.70
FIG 141018C00003000 C 10/18/14 3.0 4.10 4.60
FIG 141018C00004000 C 10/18/14 4.0 3.10 3.60
FIG 141018C00005000 C 10/18/14 5.0 2.20 2.60
FIG 141018C00006000 C 10/18/14 6.0 1.30 1.55
FIG 141018C00007000 C 10/18/14 7.0 0.45 0.70
FIG 141018C00008000 C 10/18/14 8.0 0.05 0.20
FIG 141018C00009000 C 10/18/14 9.0 0.00 0.05
FIG 141018C00010000 C 10/18/14 10.0 0.00 0.05
FIG 141018C00011000 C 10/18/14 11.0 0.00 0.10
FIG 141018C00012000 C 10/18/14 12.0 0.00 0.15
FIG 141018C00013000 C 10/18/14 13.0 0.00 0.15
FIG 141018C00014000 C 10/18/14 14.0 0.00 0.15
FIG 141018C00015000 C 10/18/14 15.0 0.00 0.15
FIG 141018P00001000 P 10/18/14 1.0 0.00 0.15
FIG 141018P00002000 P 10/18/14 2.0 0.00 0.15
FIG 141018P00003000 P 10/18/14 3.0 0.00 0.15
FIG 141018P00004000 P 10/18/14 4.0 0.00 0.15
FIG 141018P00005000 P 10/18/14 5.0 0.00 0.15
FIG 141018P00006000 P 10/18/14 6.0 0.00 0.10
FIG 141018P00007000 P 10/18/14 7.0 0.10 0.25
FIG 141018P00008000 P 10/18/14 8.0 0.65 0.90
FIG 141018P00009000 P 10/18/14 9.0 1.50 1.80
FIG 141018P00010000 P 10/18/14 10.0 2.45 2.85
FIG 141018P00011000 P 10/18/14 11.0 3.30 3.90
FIG 141018P00012000 P 10/18/14 12.0 4.30 4.90
FIG 141018P00013000 P 10/18/14 13.0 5.30 5.90
FIG 141018P00014000 P 10/18/14 14.0 6.30 6.90
FIG 141018P00015000 P 10/18/14 15.0 7.30 8.00
FIG 141220C00000820 C 12/20/14 0.8 6.20 6.90
FIG 141220C00001820 C 12/20/14 1.8 5.20 5.90
FIG 141220C00002820 C 12/20/14 2.8 4.30 4.90
FIG 141220C00003820 C 12/20/14 3.8 3.30 3.80
FIG 141220C00004820 C 12/20/14 4.8 2.35 2.85
FIG 141220C00005820 C 12/20/14 5.8 1.50 1.85
FIG 141220C00006820 C 12/20/14 6.8 0.70 0.95
FIG 141220C00007820 C 12/20/14 7.8 0.25 0.35
FIG 141220C00008820 C 12/20/14 8.8 0.00 0.20
FIG 141220C00009820 C 12/20/14 9.8 0.00 0.15
FIG 141220C00010820 C 12/20/14 10.8 0.00 0.10
FIG 141220C00011820 C 12/20/14 11.8 0.00 0.10
FIG 141220C00012820 C 12/20/14 12.8 0.00 0.10
FIG 141220C00013820 C 12/20/14 13.8 0.00 0.10
FIG 141220C00014820 C 12/20/14 14.8 0.00 0.10
FIG 141220P00000820 P 12/20/14 0.8 0.00 0.15
FIG 141220P00001820 P 12/20/14 1.8 0.00 0.10
FIG 141220P00002820 P 12/20/14 2.8 0.00 0.15
FIG 141220P00003820 P 12/20/14 3.8 0.00 0.15
FIG 141220P00004820 P 12/20/14 4.8 0.00 0.15
FIG 141220P00005820 P 12/20/14 5.8 0.00 0.20
FIG 141220P00006820 P 12/20/14 6.8 0.20 0.35
FIG 141220P00007820 P 12/20/14 7.8 0.75 0.85
FIG 141220P00008820 P 12/20/14 8.8 1.45 1.75
FIG 141220P00009820 P 12/20/14 9.8 2.30 2.75
FIG 141220P00010820 P 12/20/14 10.8 3.30 3.90
FIG 141220P00011820 P 12/20/14 11.8 4.30 4.90
FIG 141220P00012820 P 12/20/14 12.8 5.20 5.90
FIG 141220P00013820 P 12/20/14 13.8 6.20 6.90
FIG 141220P00014820 P 12/20/14 14.8 7.20 7.90
FIG 150117C00000820 C 01/17/15 0.8 6.20 6.90
FIG 150117C00001820 C 01/17/15 1.8 5.20 5.90
FIG 150117C00002820 C 01/17/15 2.8 4.30 4.90
FIG 150117C00003820 C 01/17/15 3.8 3.30 3.90
FIG 150117C00004820 C 01/17/15 4.8 2.50 2.80
FIG 150117C00005820 C 01/17/15 5.8 1.50 1.85
FIG 150117C00006820 C 01/17/15 6.8 0.80 1.00
FIG 150117C00007820 C 01/17/15 7.8 0.30 0.40
FIG 150117C00008820 C 01/17/15 8.8 0.00 0.25
FIG 150117C00009820 C 01/17/15 9.8 0.05 0.15
FIG 150117C00010820 C 01/17/15 10.8 0.00 0.15
FIG 150117C00011820 C 01/17/15 11.8 0.00 0.15
FIG 150117C00012820 C 01/17/15 12.8 0.00 0.15
FIG 150117C00013820 C 01/17/15 13.8 0.00 0.15
FIG 150117C00014820 C 01/17/15 14.8 0.00 0.15
FIG 150117P00000820 P 01/17/15 0.8 0.00 0.10
FIG 150117P00001820 P 01/17/15 1.8 0.00 0.15
FIG 150117P00002820 P 01/17/15 2.8 0.00 0.15
FIG 150117P00003820 P 01/17/15 3.8 0.00 0.15
FIG 150117P00004820 P 01/17/15 4.8 0.00 0.10
FIG 150117P00005820 P 01/17/15 5.8 0.05 0.25
FIG 150117P00006820 P 01/17/15 6.8 0.30 0.45
FIG 150117P00007820 P 01/17/15 7.8 0.80 1.00
FIG 150117P00008820 P 01/17/15 8.8 1.55 1.80
FIG 150117P00009820 P 01/17/15 9.8 2.35 2.80
FIG 150117P00010820 P 01/17/15 10.8 3.30 3.80
FIG 150117P00011820 P 01/17/15 11.8 4.30 4.90
FIG 150117P00012820 P 01/17/15 12.8 5.20 5.90
FIG 150117P00013820 P 01/17/15 13.8 6.20 6.90
FIG 150117P00014820 P 01/17/15 14.8 7.20 7.90
FIG 150320C00000820 C 03/20/15 0.8 6.20 6.90
FIG 150320C00001820 C 03/20/15 1.8 5.20 5.90
FIG 150320C00002820 C 03/20/15 2.8 4.30 4.90
FIG 150320C00003820 C 03/20/15 3.8 3.30 3.90
FIG 150320C00004820 C 03/20/15 4.8 2.35 2.85
FIG 150320C00005820 C 03/20/15 5.8 1.60 1.85
FIG 150320C00006820 C 03/20/15 6.8 0.80 1.10
FIG 150320C00007820 C 03/20/15 7.8 0.40 0.55
FIG 150320C00008820 C 03/20/15 8.8 0.10 0.35
FIG 150320C00009820 C 03/20/15 9.8 0.00 0.25
FIG 150320C00010820 C 03/20/15 10.8 0.00 0.20
FIG 150320C00011820 C 03/20/15 11.8 0.00 0.20
FIG 150320C00012820 C 03/20/15 12.8 0.00 0.15
FIG 150320C00013820 C 03/20/15 13.8 0.00 0.15
FIG 150320C00014820 C 03/20/15 14.8 0.00 0.15
FIG 150320P00000820 P 03/20/15 0.8 0.00 0.15
FIG 150320P00001820 P 03/20/15 1.8 0.00 0.15
FIG 150320P00002820 P 03/20/15 2.8 0.00 0.15
FIG 150320P00003820 P 03/20/15 3.8 0.00 0.15
FIG 150320P00004820 P 03/20/15 4.8 0.00 0.20
FIG 150320P00005820 P 03/20/15 5.8 0.15 0.35
FIG 150320P00006820 P 03/20/15 6.8 0.40 0.70
FIG 150320P00007820 P 03/20/15 7.8 0.95 1.25
FIG 150320P00008820 P 03/20/15 8.8 1.70 2.00
FIG 150320P00009820 P 03/20/15 9.8 2.55 2.95
FIG 150320P00010820 P 03/20/15 10.8 3.40 4.00
FIG 150320P00011820 P 03/20/15 11.8 4.40 5.00
FIG 150320P00012820 P 03/20/15 12.8 5.30 6.00
FIG 150320P00013820 P 03/20/15 13.8 6.30 7.00
FIG 150320P00014820 P 03/20/15 14.8 7.30 8.00
FIG 160115C00002820 C 01/15/16 2.8 4.10 5.10
FIG 160115C00003820 C 01/15/16 3.8 3.20 4.20
FIG 160115C00004820 C 01/15/16 4.8 2.50 3.00
FIG 160115C00006820 C 01/15/16 6.8 1.25 1.45
FIG 160115C00009820 C 01/15/16 9.8 0.40 0.45
FIG 160115C00011820 C 01/15/16 11.8 0.00 0.50
FIG 160115C00014820 C 01/15/16 14.8 0.00 0.35
FIG 160115P00002820 P 01/15/16 2.8 0.00 0.30
FIG 160115P00003820 P 01/15/16 3.8 0.05 0.45
FIG 160115P00004820 P 01/15/16 4.8 0.20 0.60
FIG 160115P00006820 P 01/15/16 6.8 1.00 1.20
FIG 160115P00009820 P 01/15/16 9.8 2.75 3.60
FIG 160115P00011820 P 01/15/16 11.8 4.60 5.40
FIG 160115P00014820 P 01/15/16 14.8 6.90 8.70

OPRA data is delayed 15 minutes.