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 (2014-08-08)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FUN 141122C00025000 C 11/22/14 25.0 19.90 24.30
FUN 141122C00030000 C 11/22/14 30.0 14.90 19.20
FUN 141122C00035000 C 11/22/14 35.0 11.10 13.10
FUN 141122C00040000 C 11/22/14 40.0 6.70 7.70
FUN 141122C00045000 C 11/22/14 45.0 2.15 2.70
FUN 141122C00050000 C 11/22/14 50.0 0.00 0.35
FUN 141122C00055000 C 11/22/14 55.0 0.00 0.25
FUN 141122C00060000 C 11/22/14 60.0 0.00 0.25
FUN 141122C00065000 C 11/22/14 65.0 0.00 0.25
FUN 141122C00070000 C 11/22/14 70.0 0.00 0.25
FUN 141122P00025000 P 11/22/14 25.0 0.00 0.25
FUN 141122P00030000 P 11/22/14 30.0 0.00 0.25
FUN 141122P00035000 P 11/22/14 35.0 0.00 0.25
FUN 141122P00040000 P 11/22/14 40.0 0.00 0.25
FUN 141122P00045000 P 11/22/14 45.0 0.15 0.55
FUN 141122P00050000 P 11/22/14 50.0 2.65 3.40
FUN 141122P00055000 P 11/22/14 55.0 7.30 8.50
FUN 141122P00060000 P 11/22/14 60.0 12.20 13.70
FUN 141122P00065000 P 11/22/14 65.0 17.20 19.40
FUN 141122P00070000 P 11/22/14 70.0 21.60 24.40
FUN 141220C00030000 C 12/20/14 30.0 14.90 19.30
FUN 141220C00035000 C 12/20/14 35.0 11.60 13.10
FUN 141220C00040000 C 12/20/14 40.0 6.70 7.70
FUN 141220C00045000 C 12/20/14 45.0 2.30 3.10
FUN 141220C00050000 C 12/20/14 50.0 0.15 0.60
FUN 141220C00055000 C 12/20/14 55.0 0.00 0.30
FUN 141220C00060000 C 12/20/14 60.0 0.00 0.25
FUN 141220C00065000 C 12/20/14 65.0 0.00 0.25
FUN 141220C00070000 C 12/20/14 70.0 0.00 0.25
FUN 141220C00075000 C 12/20/14 75.0 0.00 0.25
FUN 141220P00030000 P 12/20/14 30.0 0.00 0.25
FUN 141220P00035000 P 12/20/14 35.0 0.00 0.25
FUN 141220P00040000 P 12/20/14 40.0 0.00 0.45
FUN 141220P00045000 P 12/20/14 45.0 0.60 0.95
FUN 141220P00050000 P 12/20/14 50.0 3.40 4.10
FUN 141220P00055000 P 12/20/14 55.0 8.00 9.00
FUN 141220P00060000 P 12/20/14 60.0 12.60 14.20
FUN 141220P00065000 P 12/20/14 65.0 16.50 19.30
FUN 141220P00070000 P 12/20/14 70.0 22.70 24.20
FUN 141220P00075000 P 12/20/14 75.0 27.40 29.20
FUN 150320C00030000 C 03/20/15 30.0 16.40 17.90
FUN 150320C00035000 C 03/20/15 35.0 10.80 13.50
FUN 150320C00040000 C 03/20/15 40.0 6.70 7.90
FUN 150320C00045000 C 03/20/15 45.0 2.65 3.50
FUN 150320C00050000 C 03/20/15 50.0 0.60 1.00
FUN 150320C00055000 C 03/20/15 55.0 0.05 0.35
FUN 150320C00060000 C 03/20/15 60.0 0.00 0.30
FUN 150320C00065000 C 03/20/15 65.0 0.00 0.45
FUN 150320C00070000 C 03/20/15 70.0 0.00 0.45
FUN 150320C00075000 C 03/20/15 75.0 0.00 0.25
FUN 150320P00030000 P 03/20/15 30.0 0.00 0.55
FUN 150320P00035000 P 03/20/15 35.0 0.00 0.50
FUN 150320P00040000 P 03/20/15 40.0 0.35 1.00
FUN 150320P00045000 P 03/20/15 45.0 1.65 2.30
FUN 150320P00050000 P 03/20/15 50.0 4.60 5.50
FUN 150320P00055000 P 03/20/15 55.0 8.60 9.90
FUN 150320P00060000 P 03/20/15 60.0 13.60 14.80
FUN 150320P00065000 P 03/20/15 65.0 18.20 20.40
FUN 150320P00070000 P 03/20/15 70.0 22.30 25.60
FUN 150320P00075000 P 03/20/15 75.0 28.10 30.50
FUN 150619C00022500 C 06/19/15 22.5 22.40 26.70
FUN 150619C00025000 C 06/19/15 25.0 20.30 24.10
FUN 150619C00030000 C 06/19/15 30.0 15.70 19.20
FUN 150619C00035000 C 06/19/15 35.0 10.70 13.50
FUN 150619C00040000 C 06/19/15 40.0 6.60 8.20
FUN 150619C00045000 C 06/19/15 45.0 3.00 4.20
FUN 150619C00050000 C 06/19/15 50.0 1.05 1.85
FUN 150619C00055000 C 06/19/15 55.0 0.00 0.50
FUN 150619C00060000 C 06/19/15 60.0 0.00 0.25
FUN 150619C00065000 C 06/19/15 65.0 0.00 0.50
FUN 150619P00022500 P 06/19/15 22.5 0.00 0.55
FUN 150619P00025000 P 06/19/15 25.0 0.00 0.60
FUN 150619P00030000 P 06/19/15 30.0 0.00 0.35
FUN 150619P00035000 P 06/19/15 35.0 0.10 0.65
FUN 150619P00040000 P 06/19/15 40.0 0.90 1.70
FUN 150619P00045000 P 06/19/15 45.0 2.40 3.70
FUN 150619P00050000 P 06/19/15 50.0 5.40 7.10
FUN 150619P00055000 P 06/19/15 55.0 9.70 10.90
FUN 150619P00060000 P 06/19/15 60.0 14.20 15.50
FUN 150619P00065000 P 06/19/15 65.0 19.20 20.50

OPRA data is delayed 15 minutes.