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 (2014-10-31)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIVE 141122C00020000 C 11/22/14 20.0 18.10 18.80
FIVE 141122C00022500 C 11/22/14 22.5 15.60 16.30
FIVE 141122C00025000 C 11/22/14 25.0 13.10 13.70
FIVE 141122C00030000 C 11/22/14 30.0 8.10 8.80
FIVE 141122C00035000 C 11/22/14 35.0 3.50 4.10
FIVE 141122C00040000 C 11/22/14 40.0 0.80 1.00
FIVE 141122C00045000 C 11/22/14 45.0 0.05 0.15
FIVE 141122C00050000 C 11/22/14 50.0 0.00 0.15
FIVE 141122C00055000 C 11/22/14 55.0 0.00 0.15
FIVE 141122C00060000 C 11/22/14 60.0 0.00 0.15
FIVE 141122C00065000 C 11/22/14 65.0 0.00 0.15
FIVE 141122P00020000 P 11/22/14 20.0 0.00 0.15
FIVE 141122P00022500 P 11/22/14 22.5 0.00 0.15
FIVE 141122P00025000 P 11/22/14 25.0 0.00 0.15
FIVE 141122P00030000 P 11/22/14 30.0 0.05 0.15
FIVE 141122P00035000 P 11/22/14 35.0 0.35 0.50
FIVE 141122P00040000 P 11/22/14 40.0 2.35 2.50
FIVE 141122P00045000 P 11/22/14 45.0 6.40 7.00
FIVE 141122P00050000 P 11/22/14 50.0 11.30 11.90
FIVE 141122P00055000 P 11/22/14 55.0 16.30 16.90
FIVE 141122P00060000 P 11/22/14 60.0 21.00 21.90
FIVE 141122P00065000 P 11/22/14 65.0 26.00 26.90
FIVE 141220C00022500 C 12/20/14 22.5 15.30 16.50
FIVE 141220C00025000 C 12/20/14 25.0 13.00 14.00
FIVE 141220C00030000 C 12/20/14 30.0 8.40 9.20
FIVE 141220C00035000 C 12/20/14 35.0 4.40 5.00
FIVE 141220C00040000 C 12/20/14 40.0 1.90 2.20
FIVE 141220C00045000 C 12/20/14 45.0 0.60 0.80
FIVE 141220C00050000 C 12/20/14 50.0 0.15 0.45
FIVE 141220C00055000 C 12/20/14 55.0 0.00 0.35
FIVE 141220C00060000 C 12/20/14 60.0 0.00 0.35
FIVE 141220P00022500 P 12/20/14 22.5 0.00 0.35
FIVE 141220P00025000 P 12/20/14 25.0 0.00 0.40
FIVE 141220P00030000 P 12/20/14 30.0 0.35 0.40
FIVE 141220P00035000 P 12/20/14 35.0 1.25 1.45
FIVE 141220P00040000 P 12/20/14 40.0 3.50 3.80
FIVE 141220P00045000 P 12/20/14 45.0 7.00 7.90
FIVE 141220P00050000 P 12/20/14 50.0 11.50 12.80
FIVE 141220P00055000 P 12/20/14 55.0 15.90 17.10
FIVE 141220P00060000 P 12/20/14 60.0 21.20 22.00
FIVE 150220C00020000 C 02/20/15 20.0 17.50 19.20
FIVE 150220C00022500 C 02/20/15 22.5 15.10 16.80
FIVE 150220C00025000 C 02/20/15 25.0 13.10 14.10
FIVE 150220C00030000 C 02/20/15 30.0 8.80 9.80
FIVE 150220C00035000 C 02/20/15 35.0 5.10 6.00
FIVE 150220C00040000 C 02/20/15 40.0 2.75 3.20
FIVE 150220C00045000 C 02/20/15 45.0 1.15 1.75
FIVE 150220C00050000 C 02/20/15 50.0 0.40 0.90
FIVE 150220C00055000 C 02/20/15 55.0 0.15 0.40
FIVE 150220C00060000 C 02/20/15 60.0 0.05 0.25
FIVE 150220P00020000 P 02/20/15 20.0 0.00 0.25
FIVE 150220P00022500 P 02/20/15 22.5 0.05 0.35
FIVE 150220P00025000 P 02/20/15 25.0 0.15 0.50
FIVE 150220P00030000 P 02/20/15 30.0 0.70 1.05
FIVE 150220P00035000 P 02/20/15 35.0 1.95 2.45
FIVE 150220P00040000 P 02/20/15 40.0 4.10 4.80
FIVE 150220P00045000 P 02/20/15 45.0 7.30 8.60
FIVE 150220P00050000 P 02/20/15 50.0 11.50 12.90
FIVE 150220P00055000 P 02/20/15 55.0 16.40 17.30
FIVE 150220P00060000 P 02/20/15 60.0 21.00 22.30
FIVE 150515C00022500 C 05/15/15 22.5 15.70 17.10
FIVE 150515C00025000 C 05/15/15 25.0 13.40 14.80
FIVE 150515C00030000 C 05/15/15 30.0 9.40 10.80
FIVE 150515C00035000 C 05/15/15 35.0 6.10 7.20
FIVE 150515C00040000 C 05/15/15 40.0 3.80 4.70
FIVE 150515C00045000 C 05/15/15 45.0 2.15 3.00
FIVE 150515C00050000 C 05/15/15 50.0 1.20 1.90
FIVE 150515C00055000 C 05/15/15 55.0 0.55 1.15
FIVE 150515C00060000 C 05/15/15 60.0 0.20 0.75
FIVE 150515P00022500 P 05/15/15 22.5 0.20 0.70
FIVE 150515P00025000 P 05/15/15 25.0 0.50 1.05
FIVE 150515P00030000 P 05/15/15 30.0 1.40 1.75
FIVE 150515P00035000 P 05/15/15 35.0 2.95 3.80
FIVE 150515P00040000 P 05/15/15 40.0 5.50 6.60
FIVE 150515P00045000 P 05/15/15 45.0 8.70 9.70
FIVE 150515P00050000 P 05/15/15 50.0 12.40 13.90
FIVE 150515P00055000 P 05/15/15 55.0 16.80 18.20
FIVE 150515P00060000 P 05/15/15 60.0 21.00 22.70
FIVE 160115C00020000 C 01/15/16 20.0 17.80 20.40
FIVE 160115C00025000 C 01/15/16 25.0 13.80 16.40
FIVE 160115C00030000 C 01/15/16 30.0 10.40 12.80
FIVE 160115C00035000 C 01/15/16 35.0 8.00 9.50
FIVE 160115C00040000 C 01/15/16 40.0 6.20 7.20
FIVE 160115C00045000 C 01/15/16 45.0 4.40 5.50
FIVE 160115C00050000 C 01/15/16 50.0 3.00 4.30
FIVE 160115C00055000 C 01/15/16 55.0 2.20 3.20
FIVE 160115C00060000 C 01/15/16 60.0 1.45 2.50
FIVE 160115P00020000 P 01/15/16 20.0 0.50 1.50
FIVE 160115P00025000 P 01/15/16 25.0 1.50 2.35
FIVE 160115P00030000 P 01/15/16 30.0 2.70 3.90
FIVE 160115P00035000 P 01/15/16 35.0 4.80 6.10
FIVE 160115P00040000 P 01/15/16 40.0 7.40 8.70
FIVE 160115P00045000 P 01/15/16 45.0 10.60 12.00
FIVE 160115P00050000 P 01/15/16 50.0 14.10 15.70
FIVE 160115P00055000 P 01/15/16 55.0 17.50 20.20
FIVE 160115P00060000 P 01/15/16 60.0 22.90 24.50
FIVE 170120C00020000 C 01/20/17 20.0 18.40 22.20
FIVE 170120C00025000 C 01/20/17 25.0 14.90 18.80
FIVE 170120C00030000 C 01/20/17 30.0 12.00 15.80
FIVE 170120C00035000 C 01/20/17 35.0 10.40 12.60
FIVE 170120C00040000 C 01/20/17 40.0 8.70 10.70
FIVE 170120C00045000 C 01/20/17 45.0 6.90 9.00
FIVE 170120C00050000 C 01/20/17 50.0 5.50 7.50
FIVE 170120C00055000 C 01/20/17 55.0 4.30 6.20
FIVE 170120C00060000 C 01/20/17 60.0 3.40 5.10
FIVE 170120P00020000 P 01/20/17 20.0 1.50 2.50
FIVE 170120P00025000 P 01/20/17 25.0 2.70 4.30
FIVE 170120P00030000 P 01/20/17 30.0 4.70 6.30
FIVE 170120P00035000 P 01/20/17 35.0 6.90 8.80
FIVE 170120P00040000 P 01/20/17 40.0 9.70 11.70
FIVE 170120P00045000 P 01/20/17 45.0 12.80 15.10
FIVE 170120P00050000 P 01/20/17 50.0 16.40 18.90
FIVE 170120P00055000 P 01/20/17 55.0 20.10 22.60
FIVE 170120P00060000 P 01/20/17 60.0 24.20 26.30

OPRA data is delayed 15 minutes.