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 Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FLT 141122C00060000 C 11/22/14 60.0 80.80 83.70
FLT 141122C00065000 C 11/22/14 65.0 76.00 78.80
FLT 141122C00070000 C 11/22/14 70.0 71.20 73.70
FLT 141122C00075000 C 11/22/14 75.0 66.40 68.90
FLT 141122C00080000 C 11/22/14 80.0 61.70 63.80
FLT 141122C00085000 C 11/22/14 85.0 56.90 58.70
FLT 141122C00090000 C 11/22/14 90.0 51.90 53.90
FLT 141122C00095000 C 11/22/14 95.0 46.90 48.60
FLT 141122C00100000 C 11/22/14 100.0 41.90 43.60
FLT 141122C00105000 C 11/22/14 105.0 36.90 38.70
FLT 141122C00110000 C 11/22/14 110.0 30.80 33.70
FLT 141122C00115000 C 11/22/14 115.0 25.90 28.90
FLT 141122C00120000 C 11/22/14 120.0 22.20 23.90
FLT 141122C00125000 C 11/22/14 125.0 16.60 19.50
FLT 141122C00130000 C 11/22/14 130.0 13.10 14.80
FLT 141122C00135000 C 11/22/14 135.0 9.50 10.30
FLT 141122C00140000 C 11/22/14 140.0 6.10 6.60
FLT 141122C00145000 C 11/22/14 145.0 3.60 4.10
FLT 141122C00150000 C 11/22/14 150.0 2.00 2.30
FLT 141122C00155000 C 11/22/14 155.0 0.95 1.50
FLT 141122C00160000 C 11/22/14 160.0 0.35 0.75
FLT 141122C00165000 C 11/22/14 165.0 0.10 0.30
FLT 141122C00170000 C 11/22/14 170.0 0.00 0.90
FLT 141122C00175000 C 11/22/14 175.0 0.00 0.85
FLT 141122C00180000 C 11/22/14 180.0 0.00 0.85
FLT 141122C00185000 C 11/22/14 185.0 0.00 0.85
FLT 141122C00190000 C 11/22/14 190.0 0.00 0.85
FLT 141122C00195000 C 11/22/14 195.0 0.00 0.85
FLT 141122C00200000 C 11/22/14 200.0 0.00 0.85
FLT 141122C00210000 C 11/22/14 210.0 0.00 0.50
FLT 141122C00220000 C 11/22/14 220.0 0.00 0.30
FLT 141122P00060000 P 11/22/14 60.0 0.00 0.35
FLT 141122P00065000 P 11/22/14 65.0 0.00 0.40
FLT 141122P00070000 P 11/22/14 70.0 0.00 0.50
FLT 141122P00075000 P 11/22/14 75.0 0.00 0.50
FLT 141122P00080000 P 11/22/14 80.0 0.00 0.50
FLT 141122P00085000 P 11/22/14 85.0 0.00 0.45
FLT 141122P00090000 P 11/22/14 90.0 0.00 0.55
FLT 141122P00095000 P 11/22/14 95.0 0.00 0.50
FLT 141122P00100000 P 11/22/14 100.0 0.00 0.50
FLT 141122P00105000 P 11/22/14 105.0 0.00 0.70
FLT 141122P00110000 P 11/22/14 110.0 0.00 0.60
FLT 141122P00115000 P 11/22/14 115.0 0.15 0.65
FLT 141122P00120000 P 11/22/14 120.0 0.35 0.50
FLT 141122P00125000 P 11/22/14 125.0 0.70 1.20
FLT 141122P00130000 P 11/22/14 130.0 1.30 1.75
FLT 141122P00135000 P 11/22/14 135.0 2.20 2.55
FLT 141122P00140000 P 11/22/14 140.0 3.70 4.10
FLT 141122P00145000 P 11/22/14 145.0 6.00 6.70
FLT 141122P00150000 P 11/22/14 150.0 9.10 10.10
FLT 141122P00155000 P 11/22/14 155.0 13.00 15.70
FLT 141122P00160000 P 11/22/14 160.0 17.10 20.00
FLT 141122P00165000 P 11/22/14 165.0 21.70 24.80
FLT 141122P00170000 P 11/22/14 170.0 26.60 28.40
FLT 141122P00175000 P 11/22/14 175.0 31.60 33.40
FLT 141122P00180000 P 11/22/14 180.0 36.20 39.60
FLT 141122P00185000 P 11/22/14 185.0 41.10 44.60
FLT 141122P00190000 P 11/22/14 190.0 46.10 49.60
FLT 141122P00195000 P 11/22/14 195.0 51.20 54.60
FLT 141122P00200000 P 11/22/14 200.0 56.20 59.60
FLT 141122P00210000 P 11/22/14 210.0 65.30 69.60
FLT 141122P00220000 P 11/22/14 220.0 75.20 79.60
FLT 141220C00085000 C 12/20/14 85.0 55.40 58.90
FLT 141220C00090000 C 12/20/14 90.0 51.50 54.00
FLT 141220C00095000 C 12/20/14 95.0 45.70 48.90
FLT 141220C00100000 C 12/20/14 100.0 41.60 44.00
FLT 141220C00105000 C 12/20/14 105.0 37.10 39.10
FLT 141220C00110000 C 12/20/14 110.0 32.30 34.20
FLT 141220C00115000 C 12/20/14 115.0 26.30 29.30
FLT 141220C00120000 C 12/20/14 120.0 21.50 24.50
FLT 141220C00125000 C 12/20/14 125.0 17.10 19.90
FLT 141220C00130000 C 12/20/14 130.0 12.90 15.50
FLT 141220C00135000 C 12/20/14 135.0 10.70 11.70
FLT 141220C00140000 C 12/20/14 140.0 7.30 8.40
FLT 141220C00145000 C 12/20/14 145.0 4.60 5.80
FLT 141220C00150000 C 12/20/14 150.0 2.80 3.90
FLT 141220C00155000 C 12/20/14 155.0 1.85 2.20
FLT 141220C00160000 C 12/20/14 160.0 0.70 1.55
FLT 141220C00165000 C 12/20/14 165.0 0.20 0.85
FLT 141220C00170000 C 12/20/14 170.0 0.00 0.55
FLT 141220C00175000 C 12/20/14 175.0 0.00 0.50
FLT 141220P00085000 P 12/20/14 85.0 0.00 0.50
FLT 141220P00090000 P 12/20/14 90.0 0.00 0.50
FLT 141220P00095000 P 12/20/14 95.0 0.00 0.50
FLT 141220P00100000 P 12/20/14 100.0 0.00 0.55
FLT 141220P00105000 P 12/20/14 105.0 0.10 1.25
FLT 141220P00110000 P 12/20/14 110.0 0.30 1.35
FLT 141220P00115000 P 12/20/14 115.0 0.60 1.65
FLT 141220P00120000 P 12/20/14 120.0 0.95 1.60
FLT 141220P00125000 P 12/20/14 125.0 1.45 4.10
FLT 141220P00130000 P 12/20/14 130.0 2.25 2.95
FLT 141220P00135000 P 12/20/14 135.0 3.40 4.20
FLT 141220P00140000 P 12/20/14 140.0 5.00 5.90
FLT 141220P00145000 P 12/20/14 145.0 7.30 8.10
FLT 141220P00150000 P 12/20/14 150.0 10.30 11.30
FLT 141220P00155000 P 12/20/14 155.0 13.70 15.20
FLT 141220P00160000 P 12/20/14 160.0 17.80 19.40
FLT 141220P00165000 P 12/20/14 165.0 22.10 25.10
FLT 141220P00170000 P 12/20/14 170.0 26.80 29.90
FLT 141220P00175000 P 12/20/14 175.0 31.70 34.70
FLT 150220C00065000 C 02/20/15 65.0 75.70 79.50
FLT 150220C00070000 C 02/20/15 70.0 71.50 74.90
FLT 150220C00075000 C 02/20/15 75.0 66.70 69.50
FLT 150220C00080000 C 02/20/15 80.0 61.80 64.30
FLT 150220C00085000 C 02/20/15 85.0 56.90 59.70
FLT 150220C00090000 C 02/20/15 90.0 52.00 54.80
FLT 150220C00095000 C 02/20/15 95.0 47.20 50.00
FLT 150220C00100000 C 02/20/15 100.0 42.40 45.30
FLT 150220C00105000 C 02/20/15 105.0 37.80 40.60
FLT 150220C00110000 C 02/20/15 110.0 33.20 35.50
FLT 150220C00115000 C 02/20/15 115.0 27.60 31.00
FLT 150220C00120000 C 02/20/15 120.0 24.50 26.20
FLT 150220C00125000 C 02/20/15 125.0 20.30 22.30
FLT 150220C00130000 C 02/20/15 130.0 15.80 18.40
FLT 150220C00135000 C 02/20/15 135.0 13.70 14.80
FLT 150220C00140000 C 02/20/15 140.0 10.70 11.50
FLT 150220C00145000 C 02/20/15 145.0 8.20 8.90
FLT 150220C00150000 C 02/20/15 150.0 6.00 6.80
FLT 150220C00155000 C 02/20/15 155.0 4.40 5.10
FLT 150220C00160000 C 02/20/15 160.0 3.20 4.20
FLT 150220C00165000 C 02/20/15 165.0 2.30 2.80
FLT 150220C00170000 C 02/20/15 170.0 1.35 2.10
FLT 150220C00175000 C 02/20/15 175.0 0.70 1.60
FLT 150220C00180000 C 02/20/15 180.0 0.40 1.10
FLT 150220C00185000 C 02/20/15 185.0 0.15 1.65
FLT 150220C00190000 C 02/20/15 190.0 0.15 0.65
FLT 150220C00195000 C 02/20/15 195.0 0.00 0.60
FLT 150220C00200000 C 02/20/15 200.0 0.00 0.50
FLT 150220C00210000 C 02/20/15 210.0 0.00 1.20
FLT 150220P00065000 P 02/20/15 65.0 0.00 0.50
FLT 150220P00070000 P 02/20/15 70.0 0.00 0.50
FLT 150220P00075000 P 02/20/15 75.0 0.00 1.00
FLT 150220P00080000 P 02/20/15 80.0 0.00 0.40
FLT 150220P00085000 P 02/20/15 85.0 0.05 1.20
FLT 150220P00090000 P 02/20/15 90.0 0.20 0.85
FLT 150220P00095000 P 02/20/15 95.0 0.40 1.85
FLT 150220P00100000 P 02/20/15 100.0 0.70 2.10
FLT 150220P00105000 P 02/20/15 105.0 1.00 2.35
FLT 150220P00110000 P 02/20/15 110.0 1.40 2.70
FLT 150220P00115000 P 02/20/15 115.0 1.90 2.85
FLT 150220P00120000 P 02/20/15 120.0 2.40 3.50
FLT 150220P00125000 P 02/20/15 125.0 3.50 4.30
FLT 150220P00130000 P 02/20/15 130.0 4.70 5.30
FLT 150220P00135000 P 02/20/15 135.0 6.00 7.10
FLT 150220P00140000 P 02/20/15 140.0 8.10 8.90
FLT 150220P00145000 P 02/20/15 145.0 10.60 11.30
FLT 150220P00150000 P 02/20/15 150.0 13.30 14.20
FLT 150220P00155000 P 02/20/15 155.0 16.70 18.00
FLT 150220P00160000 P 02/20/15 160.0 19.90 22.20
FLT 150220P00165000 P 02/20/15 165.0 23.90 27.00
FLT 150220P00170000 P 02/20/15 170.0 28.30 31.20
FLT 150220P00175000 P 02/20/15 175.0 32.30 35.70
FLT 150220P00180000 P 02/20/15 180.0 37.00 39.30
FLT 150220P00185000 P 02/20/15 185.0 40.70 44.10
FLT 150220P00190000 P 02/20/15 190.0 45.70 48.90
FLT 150220P00195000 P 02/20/15 195.0 50.50 53.80
FLT 150220P00200000 P 02/20/15 200.0 55.40 59.60
FLT 150220P00210000 P 02/20/15 210.0 65.30 68.70
FLT 150515C00070000 C 05/15/15 70.0 71.80 74.70
FLT 150515C00075000 C 05/15/15 75.0 66.90 69.80
FLT 150515C00080000 C 05/15/15 80.0 62.10 64.90
FLT 150515C00085000 C 05/15/15 85.0 57.30 60.00
FLT 150515C00090000 C 05/15/15 90.0 52.50 55.70
FLT 150515C00095000 C 05/15/15 95.0 47.80 50.60
FLT 150515C00100000 C 05/15/15 100.0 43.20 46.10
FLT 150515C00105000 C 05/15/15 105.0 38.70 41.20
FLT 150515C00110000 C 05/15/15 110.0 34.40 36.80
FLT 150515C00115000 C 05/15/15 115.0 29.50 32.50
FLT 150515C00120000 C 05/15/15 120.0 25.40 28.70
FLT 150515C00125000 C 05/15/15 125.0 22.40 24.80
FLT 150515C00130000 C 05/15/15 130.0 18.90 20.90
FLT 150515C00135000 C 05/15/15 135.0 15.70 17.70
FLT 150515C00140000 C 05/15/15 140.0 12.30 15.00
FLT 150515C00145000 C 05/15/15 145.0 10.70 12.40
FLT 150515C00150000 C 05/15/15 150.0 8.40 10.70
FLT 150515C00155000 C 05/15/15 155.0 6.50 8.30
FLT 150515C00160000 C 05/15/15 160.0 4.80 7.40
FLT 150515C00165000 C 05/15/15 165.0 3.60 5.90
FLT 150515C00170000 C 05/15/15 170.0 2.80 4.40
FLT 150515C00175000 C 05/15/15 175.0 1.95 3.80
FLT 150515C00180000 C 05/15/15 180.0 1.55 2.65
FLT 150515C00185000 C 05/15/15 185.0 0.95 2.40
FLT 150515C00190000 C 05/15/15 190.0 0.60 2.10
FLT 150515C00195000 C 05/15/15 195.0 0.05 1.60
FLT 150515C00200000 C 05/15/15 200.0 0.05 1.25
FLT 150515P00070000 P 05/15/15 70.0 0.05 0.80
FLT 150515P00075000 P 05/15/15 75.0 0.20 0.95
FLT 150515P00080000 P 05/15/15 80.0 0.40 2.10
FLT 150515P00085000 P 05/15/15 85.0 0.65 1.30
FLT 150515P00090000 P 05/15/15 90.0 0.95 2.50
FLT 150515P00095000 P 05/15/15 95.0 0.75 1.95
FLT 150515P00100000 P 05/15/15 100.0 1.50 3.20
FLT 150515P00105000 P 05/15/15 105.0 2.10 3.10
FLT 150515P00110000 P 05/15/15 110.0 2.60 3.90
FLT 150515P00115000 P 05/15/15 115.0 3.10 4.70
FLT 150515P00120000 P 05/15/15 120.0 4.60 6.10
FLT 150515P00125000 P 05/15/15 125.0 5.90 7.50
FLT 150515P00130000 P 05/15/15 130.0 7.40 8.60
FLT 150515P00135000 P 05/15/15 135.0 8.80 10.00
FLT 150515P00140000 P 05/15/15 140.0 11.40 12.50
FLT 150515P00145000 P 05/15/15 145.0 13.80 15.50
FLT 150515P00150000 P 05/15/15 150.0 16.50 17.80
FLT 150515P00155000 P 05/15/15 155.0 19.40 20.90
FLT 150515P00160000 P 05/15/15 160.0 22.90 24.30
FLT 150515P00165000 P 05/15/15 165.0 26.50 29.40
FLT 150515P00170000 P 05/15/15 170.0 30.50 32.40
FLT 150515P00175000 P 05/15/15 175.0 34.40 37.30
FLT 150515P00180000 P 05/15/15 180.0 38.50 40.90
FLT 150515P00185000 P 05/15/15 185.0 43.00 45.40
FLT 150515P00190000 P 05/15/15 190.0 47.40 50.00
FLT 150515P00195000 P 05/15/15 195.0 51.70 54.70
FLT 150515P00200000 P 05/15/15 200.0 56.90 60.10

OPRA data is delayed 15 minutes.