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
IACI 141122C00035000 C 11/22/14 35.0 31.20 32.60
IACI 141122C00040000 C 11/22/14 40.0 25.70 27.80
IACI 141122C00045000 C 11/22/14 45.0 21.10 22.70
IACI 141122C00050000 C 11/22/14 50.0 16.00 17.80
IACI 141122C00055000 C 11/22/14 55.0 11.50 12.80
IACI 141122C00060000 C 11/22/14 60.0 6.50 7.60
IACI 141122C00065000 C 11/22/14 65.0 2.70 3.00
IACI 141122C00070000 C 11/22/14 70.0 0.50 0.65
IACI 141122C00075000 C 11/22/14 75.0 0.05 0.35
IACI 141122C00080000 C 11/22/14 80.0 0.00 0.25
IACI 141122C00085000 C 11/22/14 85.0 0.00 0.15
IACI 141122C00090000 C 11/22/14 90.0 0.00 0.10
IACI 141122C00095000 C 11/22/14 95.0 0.00 0.05
IACI 141122C00100000 C 11/22/14 100.0 0.00 0.05
IACI 141122P00035000 P 11/22/14 35.0 0.00 0.05
IACI 141122P00040000 P 11/22/14 40.0 0.00 0.05
IACI 141122P00045000 P 11/22/14 45.0 0.00 0.10
IACI 141122P00050000 P 11/22/14 50.0 0.00 0.30
IACI 141122P00055000 P 11/22/14 55.0 0.00 0.25
IACI 141122P00060000 P 11/22/14 60.0 0.15 0.40
IACI 141122P00065000 P 11/22/14 65.0 0.95 1.25
IACI 141122P00070000 P 11/22/14 70.0 3.40 4.40
IACI 141122P00075000 P 11/22/14 75.0 7.70 9.00
IACI 141122P00080000 P 11/22/14 80.0 12.50 13.90
IACI 141122P00085000 P 11/22/14 85.0 17.50 19.00
IACI 141122P00090000 P 11/22/14 90.0 22.60 24.40
IACI 141122P00095000 P 11/22/14 95.0 27.20 29.40
IACI 141122P00100000 P 11/22/14 100.0 32.60 34.10
IACI 141220C00030000 C 12/20/14 30.0 36.00 37.60
IACI 141220C00035000 C 12/20/14 35.0 30.30 33.70
IACI 141220C00040000 C 12/20/14 40.0 26.10 27.60
IACI 141220C00045000 C 12/20/14 45.0 21.30 22.80
IACI 141220C00050000 C 12/20/14 50.0 16.50 17.80
IACI 141220C00055000 C 12/20/14 55.0 11.60 12.90
IACI 141220C00060000 C 12/20/14 60.0 6.90 8.10
IACI 141220C00065000 C 12/20/14 65.0 3.30 3.80
IACI 141220C00070000 C 12/20/14 70.0 1.15 1.45
IACI 141220C00075000 C 12/20/14 75.0 0.25 0.50
IACI 141220C00080000 C 12/20/14 80.0 0.05 0.45
IACI 141220C00085000 C 12/20/14 85.0 0.00 0.35
IACI 141220P00030000 P 12/20/14 30.0 0.00 0.05
IACI 141220P00035000 P 12/20/14 35.0 0.00 0.10
IACI 141220P00040000 P 12/20/14 40.0 0.00 0.15
IACI 141220P00045000 P 12/20/14 45.0 0.00 0.30
IACI 141220P00050000 P 12/20/14 50.0 0.05 0.30
IACI 141220P00055000 P 12/20/14 55.0 0.10 0.50
IACI 141220P00060000 P 12/20/14 60.0 0.55 0.75
IACI 141220P00065000 P 12/20/14 65.0 1.75 2.05
IACI 141220P00070000 P 12/20/14 70.0 4.40 4.80
IACI 141220P00075000 P 12/20/14 75.0 7.90 9.20
IACI 141220P00080000 P 12/20/14 80.0 12.60 14.00
IACI 141220P00085000 P 12/20/14 85.0 17.60 18.90
IACI 150117C00022500 C 01/17/15 22.5 43.70 45.70
IACI 150117C00025000 C 01/17/15 25.0 40.40 43.70
IACI 150117C00030000 C 01/17/15 30.0 36.10 37.60
IACI 150117C00035000 C 01/17/15 35.0 31.20 32.60
IACI 150117C00040000 C 01/17/15 40.0 26.50 27.90
IACI 150117C00045000 C 01/17/15 45.0 21.50 22.80
IACI 150117C00050000 C 01/17/15 50.0 16.50 18.10
IACI 150117C00055000 C 01/17/15 55.0 11.70 13.50
IACI 150117C00060000 C 01/17/15 60.0 7.40 8.60
IACI 150117C00065000 C 01/17/15 65.0 3.90 4.40
IACI 150117C00070000 C 01/17/15 70.0 1.75 2.00
IACI 150117C00075000 C 01/17/15 75.0 0.60 0.95
IACI 150117C00080000 C 01/17/15 80.0 0.05 0.50
IACI 150117C00085000 C 01/17/15 85.0 0.00 0.35
IACI 150117C00090000 C 01/17/15 90.0 0.00 0.25
IACI 150117C00095000 C 01/17/15 95.0 0.00 0.25
IACI 150117C00100000 C 01/17/15 100.0 0.00 0.20
IACI 150117C00105000 C 01/17/15 105.0 0.00 0.15
IACI 150117P00022500 P 01/17/15 22.5 0.00 0.10
IACI 150117P00025000 P 01/17/15 25.0 0.00 0.10
IACI 150117P00030000 P 01/17/15 30.0 0.00 0.10
IACI 150117P00035000 P 01/17/15 35.0 0.00 0.15
IACI 150117P00040000 P 01/17/15 40.0 0.00 0.35
IACI 150117P00045000 P 01/17/15 45.0 0.05 0.40
IACI 150117P00050000 P 01/17/15 50.0 0.10 0.50
IACI 150117P00055000 P 01/17/15 55.0 0.30 0.80
IACI 150117P00060000 P 01/17/15 60.0 0.90 1.15
IACI 150117P00065000 P 01/17/15 65.0 2.25 2.60
IACI 150117P00070000 P 01/17/15 70.0 5.00 5.50
IACI 150117P00075000 P 01/17/15 75.0 8.40 9.50
IACI 150117P00080000 P 01/17/15 80.0 12.30 14.10
IACI 150117P00085000 P 01/17/15 85.0 17.20 18.90
IACI 150117P00090000 P 01/17/15 90.0 22.20 24.40
IACI 150117P00095000 P 01/17/15 95.0 27.30 29.40
IACI 150117P00100000 P 01/17/15 100.0 31.90 34.30
IACI 150117P00105000 P 01/17/15 105.0 36.90 39.30
IACI 150417C00035000 C 04/17/15 35.0 31.20 33.30
IACI 150417C00040000 C 04/17/15 40.0 25.90 28.10
IACI 150417C00045000 C 04/17/15 45.0 20.70 23.00
IACI 150417C00050000 C 04/17/15 50.0 16.60 17.90
IACI 150417C00055000 C 04/17/15 55.0 12.40 13.60
IACI 150417C00060000 C 04/17/15 60.0 8.60 9.60
IACI 150417C00065000 C 04/17/15 65.0 5.50 6.10
IACI 150417C00070000 C 04/17/15 70.0 3.30 3.90
IACI 150417C00075000 C 04/17/15 75.0 1.85 2.20
IACI 150417C00080000 C 04/17/15 80.0 0.95 1.25
IACI 150417C00085000 C 04/17/15 85.0 0.45 0.85
IACI 150417C00090000 C 04/17/15 90.0 0.15 1.30
IACI 150417C00095000 C 04/17/15 95.0 0.00 0.50
IACI 150417P00035000 P 04/17/15 35.0 0.00 0.50
IACI 150417P00040000 P 04/17/15 40.0 0.05 0.50
IACI 150417P00045000 P 04/17/15 45.0 0.25 0.70
IACI 150417P00050000 P 04/17/15 50.0 0.55 0.95
IACI 150417P00055000 P 04/17/15 55.0 1.30 1.55
IACI 150417P00060000 P 04/17/15 60.0 2.35 2.80
IACI 150417P00065000 P 04/17/15 65.0 4.00 4.60
IACI 150417P00070000 P 04/17/15 70.0 6.70 7.40
IACI 150417P00075000 P 04/17/15 75.0 9.80 11.00
IACI 150417P00080000 P 04/17/15 80.0 13.80 15.20
IACI 150417P00085000 P 04/17/15 85.0 18.30 19.80
IACI 150417P00090000 P 04/17/15 90.0 22.90 25.50
IACI 150417P00095000 P 04/17/15 95.0 27.70 30.30

OPRA data is delayed 15 minutes.