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 Not Available ()Premium Content

Forest Oil Corporation (FST)
As of Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FST 140920C00000500 C 09/20/14 0.5 1.05 1.20
FST 140920C00001000 C 09/20/14 1.0 0.50 0.75
FST 140920C00001500 C 09/20/14 1.5 0.10 0.20
FST 140920C00002000 C 09/20/14 2.0 0.00 0.05
FST 140920C00002500 C 09/20/14 2.5 0.00 0.05
FST 140920C00003000 C 09/20/14 3.0 0.00 0.05
FST 140920C00003500 C 09/20/14 3.5 0.00 0.05
FST 140920C00004000 C 09/20/14 4.0 0.00 0.05
FST 140920C00004500 C 09/20/14 4.5 0.00 0.05
FST 140920P00000500 P 09/20/14 0.5 0.00 0.05
FST 140920P00001000 P 09/20/14 1.0 0.00 0.05
FST 140920P00001500 P 09/20/14 1.5 0.05 0.10
FST 140920P00002000 P 09/20/14 2.0 0.30 0.50
FST 140920P00002500 P 09/20/14 2.5 0.80 0.95
FST 140920P00003000 P 09/20/14 3.0 0.95 1.55
FST 140920P00003500 P 09/20/14 3.5 1.45 2.10
FST 140920P00004000 P 09/20/14 4.0 2.25 2.50
FST 140920P00004500 P 09/20/14 4.5 2.75 3.00
FST 141018C00000500 C 10/18/14 0.5 1.00 1.25
FST 141018C00001000 C 10/18/14 1.0 0.55 0.75
FST 141018C00001500 C 10/18/14 1.5 0.15 0.25
FST 141018C00002000 C 10/18/14 2.0 0.00 0.10
FST 141018C00002500 C 10/18/14 2.5 0.00 0.05
FST 141018C00003000 C 10/18/14 3.0 0.00 0.05
FST 141018C00005000 C 10/18/14 5.0 0.00 0.05
FST 141018P00000500 P 10/18/14 0.5 0.00 0.05
FST 141018P00001000 P 10/18/14 1.0 0.00 0.05
FST 141018P00001500 P 10/18/14 1.5 0.10 0.15
FST 141018P00002000 P 10/18/14 2.0 0.40 0.50
FST 141018P00002500 P 10/18/14 2.5 0.75 1.00
FST 141018P00003000 P 10/18/14 3.0 1.20 1.55
FST 141018P00005000 P 10/18/14 5.0 3.20 3.60
FST 141122C00000500 C 11/22/14 0.5 1.00 1.25
FST 141122C00001000 C 11/22/14 1.0 0.55 0.75
FST 141122C00001500 C 11/22/14 1.5 0.20 0.30
FST 141122C00002000 C 11/22/14 2.0 0.05 0.10
FST 141122C00002500 C 11/22/14 2.5 0.00 0.05
FST 141122C00003000 C 11/22/14 3.0 0.00 0.05
FST 141122C00003500 C 11/22/14 3.5 0.00 0.05
FST 141122C00004000 C 11/22/14 4.0 0.00 0.05
FST 141122C00005000 C 11/22/14 5.0 0.00 0.05
FST 141122C00006000 C 11/22/14 6.0 0.00 0.05
FST 141122P00000500 P 11/22/14 0.5 0.00 0.05
FST 141122P00001000 P 11/22/14 1.0 0.00 0.10
FST 141122P00001500 P 11/22/14 1.5 0.10 0.20
FST 141122P00002000 P 11/22/14 2.0 0.45 0.55
FST 141122P00002500 P 11/22/14 2.5 0.80 1.00
FST 141122P00003000 P 11/22/14 3.0 1.30 1.50
FST 141122P00003500 P 11/22/14 3.5 1.75 2.00
FST 141122P00004000 P 11/22/14 4.0 2.30 2.45
FST 141122P00005000 P 11/22/14 5.0 3.20 3.60
FST 141122P00006000 P 11/22/14 6.0 4.20 4.60
FST 150117C00000500 C 01/17/15 0.5 1.00 1.25
FST 150117C00001000 C 01/17/15 1.0 0.55 0.80
FST 150117C00001500 C 01/17/15 1.5 0.25 0.35
FST 150117C00002000 C 01/17/15 2.0 0.10 0.15
FST 150117C00002500 C 01/17/15 2.5 0.05 0.10
FST 150117C00003000 C 01/17/15 3.0 0.00 0.05
FST 150117C00003500 C 01/17/15 3.5 0.00 0.05
FST 150117C00004000 C 01/17/15 4.0 0.00 0.05
FST 150117C00005000 C 01/17/15 5.0 0.00 0.05
FST 150117C00007000 C 01/17/15 7.0 0.00 0.05
FST 150117C00010000 C 01/17/15 10.0 0.00 0.05
FST 150117C00012000 C 01/17/15 12.0 0.00 0.05
FST 150117C00015000 C 01/17/15 15.0 0.00 0.05
FST 150117C00017000 C 01/17/15 17.0 0.00 0.05
FST 150117P00000500 P 01/17/15 0.5 0.00 0.05
FST 150117P00001000 P 01/17/15 1.0 0.00 0.10
FST 150117P00001500 P 01/17/15 1.5 0.15 0.25
FST 150117P00002000 P 01/17/15 2.0 0.50 0.60
FST 150117P00002500 P 01/17/15 2.5 0.90 1.00
FST 150117P00003000 P 01/17/15 3.0 1.25 1.50
FST 150117P00003500 P 01/17/15 3.5 1.75 2.00
FST 150117P00004000 P 01/17/15 4.0 2.25 2.50
FST 150117P00005000 P 01/17/15 5.0 3.20 3.60
FST 150117P00007000 P 01/17/15 7.0 5.10 5.60
FST 150117P00010000 P 01/17/15 10.0 7.90 8.80
FST 150117P00012000 P 01/17/15 12.0 9.40 11.10
FST 150117P00015000 P 01/17/15 15.0 13.00 13.90
FST 150117P00017000 P 01/17/15 17.0 15.00 15.90
FST 150220C00000500 C 02/20/15 0.5 1.00 1.25
FST 150220C00001000 C 02/20/15 1.0 0.55 0.75
FST 150220C00001500 C 02/20/15 1.5 0.30 0.40
FST 150220C00002000 C 02/20/15 2.0 0.10 0.20
FST 150220C00002500 C 02/20/15 2.5 0.00 0.10
FST 150220C00003000 C 02/20/15 3.0 0.00 0.10
FST 150220C00003500 C 02/20/15 3.5 0.00 0.05
FST 150220C00004000 C 02/20/15 4.0 0.00 0.05
FST 150220C00004500 C 02/20/15 4.5 0.00 0.05
FST 150220C00005000 C 02/20/15 5.0 0.00 0.05
FST 150220C00005500 C 02/20/15 5.5 0.00 0.05
FST 150220P00000500 P 02/20/15 0.5 0.00 0.05
FST 150220P00001000 P 02/20/15 1.0 0.00 0.10
FST 150220P00001500 P 02/20/15 1.5 0.20 0.30
FST 150220P00002000 P 02/20/15 2.0 0.50 0.60
FST 150220P00002500 P 02/20/15 2.5 0.90 1.00
FST 150220P00003000 P 02/20/15 3.0 1.25 1.55
FST 150220P00003500 P 02/20/15 3.5 1.75 2.05
FST 150220P00004000 P 02/20/15 4.0 2.20 2.60
FST 150220P00004500 P 02/20/15 4.5 2.65 3.30
FST 150220P00005000 P 02/20/15 5.0 3.20 3.70
FST 150220P00005500 P 02/20/15 5.5 2.50 5.40
FST 160115C00000500 C 01/15/16 0.5 0.90 1.40
FST 160115C00001000 C 01/15/16 1.0 0.70 0.85
FST 160115C00001500 C 01/15/16 1.5 0.45 0.55
FST 160115C00002000 C 01/15/16 2.0 0.30 0.35
FST 160115C00002500 C 01/15/16 2.5 0.15 0.25
FST 160115C00003000 C 01/15/16 3.0 0.10 0.20
FST 160115C00003500 C 01/15/16 3.5 0.05 0.15
FST 160115C00004000 C 01/15/16 4.0 0.00 0.15
FST 160115C00005000 C 01/15/16 5.0 0.00 0.10
FST 160115C00007000 C 01/15/16 7.0 0.00 0.05
FST 160115C00010000 C 01/15/16 10.0 0.00 0.05
FST 160115P00000500 P 01/15/16 0.5 0.00 0.10
FST 160115P00001000 P 01/15/16 1.0 0.10 0.20
FST 160115P00001500 P 01/15/16 1.5 0.35 0.45
FST 160115P00002000 P 01/15/16 2.0 0.65 0.75
FST 160115P00002500 P 01/15/16 2.5 1.05 1.15
FST 160115P00003000 P 01/15/16 3.0 1.45 1.60
FST 160115P00003500 P 01/15/16 3.5 1.85 2.05
FST 160115P00004000 P 01/15/16 4.0 2.35 2.55
FST 160115P00005000 P 01/15/16 5.0 3.00 3.60
FST 160115P00007000 P 01/15/16 7.0 5.00 5.80
FST 160115P00010000 P 01/15/16 10.0 7.90 8.90

OPRA data is delayed 15 minutes.