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 (2014-09-26)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FWLT 141122C00023600 C 11/22/14 23.6 4.60 7.75
FWLT 141122C00024600 C 11/22/14 24.6 3.60 6.90
FWLT 141122C00025600 C 11/22/14 25.6 2.60 6.00
FWLT 141122C00026600 C 11/22/14 26.6 1.60 5.00
FWLT 141122C00027600 C 11/22/14 27.6 0.60 4.20
FWLT 141122C00028600 C 11/22/14 28.6 0.00 3.40
FWLT 141122C00029600 C 11/22/14 29.6 0.00 2.00
FWLT 141122C00030600 C 11/22/14 30.6 0.00 1.07
FWLT 141122C00031600 C 11/22/14 31.6 0.00 0.62
FWLT 141122C00032600 C 11/22/14 32.6 0.00 0.36
FWLT 141122C00033600 C 11/22/14 33.6 0.00 0.12
FWLT 141122C00034600 C 11/22/14 34.6 0.00 0.08
FWLT 141122C00035600 C 11/22/14 35.6 0.00 1.93
FWLT 141122C00036600 C 11/22/14 36.6 0.00 0.18
FWLT 141122C00037600 C 11/22/14 37.6 0.00 1.93
FWLT 141122C00038600 C 11/22/14 38.6 0.00 1.93
FWLT 141122C00039600 C 11/22/14 39.6 0.00 0.07
FWLT 141122C00041000 C 11/22/14 41.0 0.00 0.49
FWLT 141122P00023600 P 11/22/14 23.6 0.00 0.41
FWLT 141122P00024600 P 11/22/14 24.6 0.00 1.96
FWLT 141122P00025600 P 11/22/14 25.6 0.00 2.27
FWLT 141122P00026600 P 11/22/14 26.6 0.00 2.46
FWLT 141122P00027600 P 11/22/14 27.6 0.00 2.01
FWLT 141122P00028600 P 11/22/14 28.6 0.00 1.89
FWLT 141122P00029600 P 11/22/14 29.6 0.00 1.90
FWLT 141122P00030600 P 11/22/14 30.6 0.20 4.15
FWLT 141122P00031600 P 11/22/14 31.6 0.20 5.00
FWLT 141122P00032600 P 11/22/14 32.6 0.81 5.00
FWLT 141122P00033600 P 11/22/14 33.6 1.97 5.45
FWLT 141122P00034600 P 11/22/14 34.6 2.93 6.45
FWLT 141122P00035600 P 11/22/14 35.6 4.00 7.45
FWLT 141122P00036600 P 11/22/14 36.6 5.00 8.45
FWLT 141122P00037600 P 11/22/14 37.6 7.10 9.45
FWLT 141122P00038600 P 11/22/14 38.6 7.00 10.45
FWLT 141122P00039600 P 11/22/14 39.6 9.10 10.65
FWLT 141122P00041000 P 11/22/14 41.0 9.40 12.85
FWLT 141220C00022000 C 12/20/14 22.0 6.25 9.35
FWLT 141220C00023000 C 12/20/14 23.0 5.25 8.45
FWLT 141220C00024000 C 12/20/14 24.0 4.25 7.45
FWLT 141220C00025000 C 12/20/14 25.0 3.30 6.55
FWLT 141220C00026000 C 12/20/14 26.0 2.30 5.50
FWLT 141220C00027000 C 12/20/14 27.0 1.35 4.55
FWLT 141220C00028000 C 12/20/14 28.0 0.45 3.70
FWLT 141220C00029000 C 12/20/14 29.0 0.00 2.91
FWLT 141220C00030000 C 12/20/14 30.0 0.00 2.24
FWLT 141220C00031000 C 12/20/14 31.0 0.00 1.50
FWLT 141220C00032000 C 12/20/14 32.0 0.00 0.83
FWLT 141220C00033000 C 12/20/14 33.0 0.00 0.37
FWLT 141220C00034000 C 12/20/14 34.0 0.00 0.48
FWLT 141220C00035000 C 12/20/14 35.0 0.00 1.96
FWLT 141220C00036000 C 12/20/14 36.0 0.00 1.94
FWLT 141220C00037000 C 12/20/14 37.0 0.00 1.93
FWLT 141220C00038000 C 12/20/14 38.0 0.00 0.37
FWLT 141220P00022000 P 12/20/14 22.0 0.00 0.45
FWLT 141220P00023000 P 12/20/14 23.0 0.00 0.50
FWLT 141220P00024000 P 12/20/14 24.0 0.00 1.88
FWLT 141220P00025000 P 12/20/14 25.0 0.00 2.02
FWLT 141220P00026000 P 12/20/14 26.0 0.00 1.86
FWLT 141220P00027000 P 12/20/14 27.0 0.00 2.08
FWLT 141220P00028000 P 12/20/14 28.0 0.00 2.19
FWLT 141220P00029000 P 12/20/14 29.0 0.13 2.46
FWLT 141220P00030000 P 12/20/14 30.0 0.20 3.20
FWLT 141220P00031000 P 12/20/14 31.0 0.20 5.00
FWLT 141220P00032000 P 12/20/14 32.0 0.89 5.00
FWLT 141220P00033000 P 12/20/14 33.0 1.97 5.10
FWLT 141220P00034000 P 12/20/14 34.0 3.00 5.90
FWLT 141220P00035000 P 12/20/14 35.0 3.65 6.90
FWLT 141220P00036000 P 12/20/14 36.0 3.75 7.90
FWLT 141220P00037000 P 12/20/14 37.0 5.65 8.90
FWLT 141220P00038000 P 12/20/14 38.0 6.75 9.90
FWLT 150117C00004600 C 01/17/15 4.6 23.60 26.75
FWLT 150117C00007600 C 01/17/15 7.6 20.60 23.80
FWLT 150117C00009600 C 01/17/15 9.6 18.60 21.75
FWLT 150117C00012600 C 01/17/15 12.6 15.60 18.80
FWLT 150117C00014600 C 01/17/15 14.6 14.60 16.75
FWLT 150117C00017600 C 01/17/15 17.6 11.60 13.75
FWLT 150117C00019600 C 01/17/15 19.6 8.60 11.80
FWLT 150117C00021600 C 01/17/15 21.6 7.60 9.75
FWLT 150117C00024600 C 01/17/15 24.6 3.65 6.80
FWLT 150117C00026600 C 01/17/15 26.6 1.70 5.00
FWLT 150117C00029600 C 01/17/15 29.6 1.50 1.78
FWLT 150117C00031600 C 01/17/15 31.6 0.00 0.74
FWLT 150117C00033000 C 01/17/15 33.0 0.00 0.53
FWLT 150117C00034600 C 01/17/15 34.6 0.00 0.48
FWLT 150117C00036000 C 01/17/15 36.0 0.00 0.39
FWLT 150117C00037000 C 01/17/15 37.0 0.00 0.38
FWLT 150117C00038000 C 01/17/15 38.0 0.00 5.00
FWLT 150117C00039600 C 01/17/15 39.6 0.00 0.30
FWLT 150117C00041000 C 01/17/15 41.0 0.00 5.00
FWLT 150117C00044600 C 01/17/15 44.6 0.00 0.38
FWLT 150117P00004600 P 01/17/15 4.6 0.00 0.37
FWLT 150117P00007600 P 01/17/15 7.6 0.00 0.37
FWLT 150117P00009600 P 01/17/15 9.6 0.00 0.38
FWLT 150117P00012600 P 01/17/15 12.6 0.00 0.38
FWLT 150117P00014600 P 01/17/15 14.6 0.00 0.38
FWLT 150117P00017600 P 01/17/15 17.6 0.00 0.38
FWLT 150117P00019600 P 01/17/15 19.6 0.00 1.90
FWLT 150117P00021600 P 01/17/15 21.6 0.00 2.03
FWLT 150117P00024600 P 01/17/15 24.6 0.00 1.97
FWLT 150117P00026600 P 01/17/15 26.6 0.00 2.11
FWLT 150117P00029600 P 01/17/15 29.6 0.20 2.92
FWLT 150117P00031600 P 01/17/15 31.6 0.43 3.10
FWLT 150117P00033000 P 01/17/15 33.0 1.83 5.10
FWLT 150117P00034600 P 01/17/15 34.6 3.85 6.60
FWLT 150117P00036000 P 01/17/15 36.0 3.90 8.00
FWLT 150117P00037000 P 01/17/15 37.0 6.00 9.00
FWLT 150117P00038000 P 01/17/15 38.0 7.00 8.60
FWLT 150117P00039600 P 01/17/15 39.6 8.80 11.60
FWLT 150117P00041000 P 01/17/15 41.0 9.10 13.00
FWLT 150117P00044600 P 01/17/15 44.6 13.60 16.55
FWLT 150220C00023000 C 02/20/15 23.0 6.20 8.35
FWLT 150220C00024000 C 02/20/15 24.0 4.30 7.45
FWLT 150220C00025000 C 02/20/15 25.0 3.30 6.50
FWLT 150220C00026000 C 02/20/15 26.0 2.35 5.55
FWLT 150220C00027000 C 02/20/15 27.0 1.45 4.60
FWLT 150220C00028000 C 02/20/15 28.0 0.50 3.85
FWLT 150220C00029000 C 02/20/15 29.0 0.00 3.15
FWLT 150220C00030000 C 02/20/15 30.0 0.00 2.58
FWLT 150220C00031000 C 02/20/15 31.0 0.00 2.04
FWLT 150220C00032000 C 02/20/15 32.0 0.00 1.41
FWLT 150220C00033000 C 02/20/15 33.0 0.00 0.83
FWLT 150220C00034000 C 02/20/15 34.0 0.00 0.47
FWLT 150220C00035000 C 02/20/15 35.0 0.00 0.24
FWLT 150220C00036000 C 02/20/15 36.0 0.00 0.13
FWLT 150220C00037000 C 02/20/15 37.0 0.00 2.31
FWLT 150220C00038000 C 02/20/15 38.0 0.00 2.29
FWLT 150220C00039000 C 02/20/15 39.0 0.00 2.28
FWLT 150220C00040000 C 02/20/15 40.0 0.00 2.28
FWLT 150220C00041000 C 02/20/15 41.0 0.00 2.28
FWLT 150220C00042000 C 02/20/15 42.0 0.00 0.37
FWLT 150220P00023000 P 02/20/15 23.0 0.00 2.66
FWLT 150220P00024000 P 02/20/15 24.0 0.00 2.85
FWLT 150220P00025000 P 02/20/15 25.0 0.00 3.10
FWLT 150220P00026000 P 02/20/15 26.0 0.00 3.35
FWLT 150220P00027000 P 02/20/15 27.0 0.00 3.65
FWLT 150220P00028000 P 02/20/15 28.0 0.10 4.10
FWLT 150220P00029000 P 02/20/15 29.0 0.17 4.70
FWLT 150220P00030000 P 02/20/15 30.0 0.18 4.95
FWLT 150220P00031000 P 02/20/15 31.0 0.20 5.00
FWLT 150220P00032000 P 02/20/15 32.0 0.73 5.00
FWLT 150220P00033000 P 02/20/15 33.0 1.70 5.20
FWLT 150220P00034000 P 02/20/15 34.0 2.77 6.15
FWLT 150220P00035000 P 02/20/15 35.0 3.80 7.10
FWLT 150220P00036000 P 02/20/15 36.0 4.85 8.10
FWLT 150220P00037000 P 02/20/15 37.0 5.45 9.10
FWLT 150220P00038000 P 02/20/15 38.0 6.65 10.10
FWLT 150220P00039000 P 02/20/15 39.0 7.70 11.10
FWLT 150220P00040000 P 02/20/15 40.0 8.70 12.10
FWLT 150220P00041000 P 02/20/15 41.0 9.85 13.10
FWLT 150220P00042000 P 02/20/15 42.0 10.70 14.10
FWLT 150515C00023000 C 05/15/15 23.0 5.25 8.35
FWLT 150515C00024000 C 05/15/15 24.0 4.25 7.50
FWLT 150515C00025000 C 05/15/15 25.0 3.30 6.55
FWLT 150515C00026000 C 05/15/15 26.0 2.35 5.70
FWLT 150515C00027000 C 05/15/15 27.0 1.45 4.80
FWLT 150515C00028000 C 05/15/15 28.0 0.45 4.15
FWLT 150515C00029000 C 05/15/15 29.0 0.00 3.55
FWLT 150515C00030000 C 05/15/15 30.0 0.00 3.20
FWLT 150515C00031000 C 05/15/15 31.0 0.00 2.69
FWLT 150515C00032000 C 05/15/15 32.0 0.00 2.08
FWLT 150515C00033000 C 05/15/15 33.0 0.00 1.47
FWLT 150515C00034000 C 05/15/15 34.0 0.00 0.95
FWLT 150515C00035000 C 05/15/15 35.0 0.00 0.63
FWLT 150515C00036000 C 05/15/15 36.0 0.00 0.38
FWLT 150515C00037000 C 05/15/15 37.0 0.00 0.56
FWLT 150515C00038000 C 05/15/15 38.0 0.00 0.15
FWLT 150515C00039000 C 05/15/15 39.0 0.00 2.33
FWLT 150515C00040000 C 05/15/15 40.0 0.00 2.98
FWLT 150515P00023000 P 05/15/15 23.0 0.00 2.95
FWLT 150515P00024000 P 05/15/15 24.0 0.00 3.25
FWLT 150515P00025000 P 05/15/15 25.0 0.00 3.50
FWLT 150515P00026000 P 05/15/15 26.0 0.09 3.80
FWLT 150515P00027000 P 05/15/15 27.0 0.15 4.20
FWLT 150515P00028000 P 05/15/15 28.0 0.17 4.70
FWLT 150515P00029000 P 05/15/15 29.0 0.11 4.90
FWLT 150515P00030000 P 05/15/15 30.0 0.20 4.15
FWLT 150515P00031000 P 05/15/15 31.0 0.15 4.95
FWLT 150515P00032000 P 05/15/15 32.0 0.75 5.05
FWLT 150515P00033000 P 05/15/15 33.0 1.60 5.80
FWLT 150515P00034000 P 05/15/15 34.0 2.55 6.55
FWLT 150515P00035000 P 05/15/15 35.0 3.55 7.45
FWLT 150515P00036000 P 05/15/15 36.0 4.60 8.40
FWLT 150515P00037000 P 05/15/15 37.0 5.50 9.35
FWLT 150515P00038000 P 05/15/15 38.0 6.60 10.30
FWLT 150515P00039000 P 05/15/15 39.0 7.65 11.30
FWLT 150515P00040000 P 05/15/15 40.0 8.65 12.30
FWLT 160115C00014600 C 01/15/16 14.6 14.60 16.75
FWLT 160115C00017600 C 01/15/16 17.6 10.60 13.85
FWLT 160115C00019600 C 01/15/16 19.6 8.60 11.85
FWLT 160115C00022600 C 01/15/16 22.6 5.60 8.85
FWLT 160115C00024600 C 01/15/16 24.6 3.60 6.90
FWLT 160115C00026600 C 01/15/16 26.6 1.60 5.50
FWLT 160115C00029600 C 01/15/16 29.6 0.00 4.40
FWLT 160115C00031600 C 01/15/16 31.6 0.45 3.30
FWLT 160115C00034600 C 01/15/16 34.6 0.00 1.55
FWLT 160115C00036600 C 01/15/16 36.6 0.05 0.84
FWLT 160115C00039600 C 01/15/16 39.6 0.10 0.28
FWLT 160115P00014600 P 01/15/16 14.6 0.00 2.35
FWLT 160115P00017600 P 01/15/16 17.6 0.00 2.62
FWLT 160115P00019600 P 01/15/16 19.6 0.00 2.90
FWLT 160115P00022600 P 01/15/16 22.6 0.00 3.55
FWLT 160115P00024600 P 01/15/16 24.6 0.00 4.25
FWLT 160115P00026600 P 01/15/16 26.6 0.00 4.95
FWLT 160115P00029600 P 01/15/16 29.6 0.00 4.95
FWLT 160115P00031600 P 01/15/16 31.6 1.45 4.50
FWLT 160115P00034600 P 01/15/16 34.6 4.20 7.95
FWLT 160115P00036600 P 01/15/16 36.6 5.50 9.75
FWLT 160115P00039600 P 01/15/16 39.6 8.40 12.60

OPRA data is delayed 15 minutes.