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 (2014-10-03)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FN 141122C00002500 C 11/22/14 2.5 14.50 15.20
FN 141122C00005000 C 11/22/14 5.0 12.00 13.00
FN 141122C00007500 C 11/22/14 7.5 9.40 10.30
FN 141122C00010000 C 11/22/14 10.0 7.00 7.70
FN 141122C00012500 C 11/22/14 12.5 4.40 5.50
FN 141122C00015000 C 11/22/14 15.0 2.15 2.90
FN 141122C00017500 C 11/22/14 17.5 0.60 1.20
FN 141122C00020000 C 11/22/14 20.0 0.00 0.50
FN 141122C00022500 C 11/22/14 22.5 0.00 0.30
FN 141122C00025000 C 11/22/14 25.0 0.00 0.25
FN 141122C00030000 C 11/22/14 30.0 0.00 0.20
FN 141122P00002500 P 11/22/14 2.5 0.00 0.25
FN 141122P00005000 P 11/22/14 5.0 0.00 0.20
FN 141122P00007500 P 11/22/14 7.5 0.00 0.25
FN 141122P00010000 P 11/22/14 10.0 0.00 0.30
FN 141122P00012500 P 11/22/14 12.5 0.00 0.40
FN 141122P00015000 P 11/22/14 15.0 0.05 0.60
FN 141122P00017500 P 11/22/14 17.5 0.90 1.40
FN 141122P00020000 P 11/22/14 20.0 2.40 3.30
FN 141122P00022500 P 11/22/14 22.5 4.80 5.50
FN 141122P00025000 P 11/22/14 25.0 7.20 8.10
FN 141122P00030000 P 11/22/14 30.0 12.20 13.00
FN 141220C00002500 C 12/20/14 2.5 14.40 15.40
FN 141220C00005000 C 12/20/14 5.0 12.00 12.90
FN 141220C00007500 C 12/20/14 7.5 9.40 10.50
FN 141220C00010000 C 12/20/14 10.0 7.00 7.90
FN 141220C00012500 C 12/20/14 12.5 4.40 5.40
FN 141220C00015000 C 12/20/14 15.0 2.30 3.40
FN 141220C00017500 C 12/20/14 17.5 0.75 1.75
FN 141220C00020000 C 12/20/14 20.0 0.05 0.60
FN 141220C00022500 C 12/20/14 22.5 0.00 0.40
FN 141220C00025000 C 12/20/14 25.0 0.00 0.30
FN 141220C00030000 C 12/20/14 30.0 0.00 0.30
FN 141220P00002500 P 12/20/14 2.5 0.00 0.30
FN 141220P00005000 P 12/20/14 5.0 0.00 0.30
FN 141220P00007500 P 12/20/14 7.5 0.00 0.30
FN 141220P00010000 P 12/20/14 10.0 0.00 0.35
FN 141220P00012500 P 12/20/14 12.5 0.00 0.45
FN 141220P00015000 P 12/20/14 15.0 0.20 0.80
FN 141220P00017500 P 12/20/14 17.5 1.05 1.75
FN 141220P00020000 P 12/20/14 20.0 2.50 3.50
FN 141220P00022500 P 12/20/14 22.5 4.70 5.60
FN 141220P00025000 P 12/20/14 25.0 7.20 8.20
FN 141220P00030000 P 12/20/14 30.0 12.10 13.00
FN 150117C00002500 C 01/17/15 2.5 14.40 15.50
FN 150117C00005000 C 01/17/15 5.0 11.90 13.00
FN 150117C00007500 C 01/17/15 7.5 9.30 10.30
FN 150117C00010000 C 01/17/15 10.0 6.80 8.00
FN 150117C00012500 C 01/17/15 12.5 4.40 5.60
FN 150117C00015000 C 01/17/15 15.0 2.40 3.30
FN 150117C00017500 C 01/17/15 17.5 0.90 1.55
FN 150117C00020000 C 01/17/15 20.0 0.15 0.70
FN 150117C00022500 C 01/17/15 22.5 0.00 0.45
FN 150117C00025000 C 01/17/15 25.0 0.00 0.35
FN 150117C00030000 C 01/17/15 30.0 0.00 0.30
FN 150117C00035000 C 01/17/15 35.0 0.00 0.30
FN 150117P00002500 P 01/17/15 2.5 0.00 0.30
FN 150117P00005000 P 01/17/15 5.0 0.00 0.30
FN 150117P00007500 P 01/17/15 7.5 0.00 0.35
FN 150117P00010000 P 01/17/15 10.0 0.00 0.35
FN 150117P00012500 P 01/17/15 12.5 0.00 0.50
FN 150117P00015000 P 01/17/15 15.0 0.30 0.85
FN 150117P00017500 P 01/17/15 17.5 1.15 1.90
FN 150117P00020000 P 01/17/15 20.0 2.50 3.70
FN 150117P00022500 P 01/17/15 22.5 4.70 5.70
FN 150117P00025000 P 01/17/15 25.0 7.00 8.10
FN 150117P00030000 P 01/17/15 30.0 12.20 13.20
FN 150117P00035000 P 01/17/15 35.0 17.10 18.10
FN 150417C00002500 C 04/17/15 2.5 14.30 15.20
FN 150417C00005000 C 04/17/15 5.0 11.70 13.10
FN 150417C00007500 C 04/17/15 7.5 9.20 10.60
FN 150417C00010000 C 04/17/15 10.0 6.80 7.90
FN 150417C00012500 C 04/17/15 12.5 4.60 5.70
FN 150417C00015000 C 04/17/15 15.0 2.85 3.80
FN 150417C00017500 C 04/17/15 17.5 1.50 2.40
FN 150417C00020000 C 04/17/15 20.0 0.60 1.30
FN 150417C00022500 C 04/17/15 22.5 0.20 0.75
FN 150417C00025000 C 04/17/15 25.0 0.00 0.55
FN 150417C00030000 C 04/17/15 30.0 0.00 0.40
FN 150417C00035000 C 04/17/15 35.0 0.00 0.35
FN 150417P00002500 P 04/17/15 2.5 0.00 0.40
FN 150417P00005000 P 04/17/15 5.0 0.00 0.40
FN 150417P00007500 P 04/17/15 7.5 0.00 0.45
FN 150417P00010000 P 04/17/15 10.0 0.00 0.55
FN 150417P00012500 P 04/17/15 12.5 0.30 0.80
FN 150417P00015000 P 04/17/15 15.0 0.50 1.65
FN 150417P00017500 P 04/17/15 17.5 1.65 2.90
FN 150417P00020000 P 04/17/15 20.0 3.30 4.40
FN 150417P00022500 P 04/17/15 22.5 4.80 6.40
FN 150417P00025000 P 04/17/15 25.0 7.30 8.60
FN 150417P00030000 P 04/17/15 30.0 12.00 13.30
FN 150417P00035000 P 04/17/15 35.0 17.30 18.20

OPRA data is delayed 15 minutes.