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 (2014-09-05)Premium Content


As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 140920C00055000 C 09/20/14 55.0 43.30 47.70
IFF 140920C00060000 C 09/20/14 60.0 38.30 42.70
IFF 140920C00065000 C 09/20/14 65.0 33.40 37.80
IFF 140920C00070000 C 09/20/14 70.0 28.40 32.80
IFF 140920C00075000 C 09/20/14 75.0 23.70 27.70
IFF 140920C00080000 C 09/20/14 80.0 18.70 22.70
IFF 140920C00085000 C 09/20/14 85.0 13.80 17.90
IFF 140920C00090000 C 09/20/14 90.0 8.90 12.70
IFF 140920C00095000 C 09/20/14 95.0 5.10 6.70
IFF 140920C00100000 C 09/20/14 100.0 0.15 1.45
IFF 140920C00105000 C 09/20/14 105.0 0.00 0.25
IFF 140920C00110000 C 09/20/14 110.0 0.00 0.25
IFF 140920C00115000 C 09/20/14 115.0 0.00 0.25
IFF 140920C00120000 C 09/20/14 120.0 0.00 0.25
IFF 140920C00125000 C 09/20/14 125.0 0.00 0.25
IFF 140920C00130000 C 09/20/14 130.0 0.00 0.25
IFF 140920P00055000 P 09/20/14 55.0 0.00 0.25
IFF 140920P00060000 P 09/20/14 60.0 0.00 0.25
IFF 140920P00065000 P 09/20/14 65.0 0.00 0.25
IFF 140920P00070000 P 09/20/14 70.0 0.00 0.25
IFF 140920P00075000 P 09/20/14 75.0 0.00 0.25
IFF 140920P00080000 P 09/20/14 80.0 0.00 0.25
IFF 140920P00085000 P 09/20/14 85.0 0.00 0.25
IFF 140920P00090000 P 09/20/14 90.0 0.00 0.25
IFF 140920P00095000 P 09/20/14 95.0 0.00 0.25
IFF 140920P00100000 P 09/20/14 100.0 0.00 0.15
IFF 140920P00105000 P 09/20/14 105.0 3.40 4.90
IFF 140920P00110000 P 09/20/14 110.0 8.00 10.90
IFF 140920P00115000 P 09/20/14 115.0 12.30 16.20
IFF 140920P00120000 P 09/20/14 120.0 17.10 21.20
IFF 140920P00125000 P 09/20/14 125.0 22.10 26.20
IFF 140920P00130000 P 09/20/14 130.0 26.90 31.30
IFF 141018C00075000 C 10/18/14 75.0 23.70 28.10
IFF 141018C00080000 C 10/18/14 80.0 18.80 23.10
IFF 141018C00085000 C 10/18/14 85.0 13.80 18.10
IFF 141018C00090000 C 10/18/14 90.0 9.90 12.00
IFF 141018C00095000 C 10/18/14 95.0 5.10 6.60
IFF 141018C00100000 C 10/18/14 100.0 1.45 1.60
IFF 141018C00105000 C 10/18/14 105.0 0.10 0.35
IFF 141018C00110000 C 10/18/14 110.0 0.00 0.25
IFF 141018C00115000 C 10/18/14 115.0 0.00 0.25
IFF 141018C00120000 C 10/18/14 120.0 0.00 0.25
IFF 141018C00125000 C 10/18/14 125.0 0.00 0.25
IFF 141018P00075000 P 10/18/14 75.0 0.00 0.25
IFF 141018P00080000 P 10/18/14 80.0 0.00 0.25
IFF 141018P00085000 P 10/18/14 85.0 0.00 0.25
IFF 141018P00090000 P 10/18/14 90.0 0.00 0.25
IFF 141018P00095000 P 10/18/14 95.0 0.10 0.35
IFF 141018P00100000 P 10/18/14 100.0 1.20 1.30
IFF 141018P00105000 P 10/18/14 105.0 4.50 5.60
IFF 141018P00110000 P 10/18/14 110.0 8.90 10.40
IFF 141018P00115000 P 10/18/14 115.0 12.80 15.40
IFF 141018P00120000 P 10/18/14 120.0 17.40 21.80
IFF 141018P00125000 P 10/18/14 125.0 22.30 27.00
IFF 141122C00055000 C 11/22/14 55.0 43.40 48.00
IFF 141122C00060000 C 11/22/14 60.0 38.40 43.00
IFF 141122C00065000 C 11/22/14 65.0 33.30 37.70
IFF 141122C00070000 C 11/22/14 70.0 28.40 33.00
IFF 141122C00075000 C 11/22/14 75.0 23.80 28.00
IFF 141122C00080000 C 11/22/14 80.0 19.40 22.70
IFF 141122C00085000 C 11/22/14 85.0 15.00 17.00
IFF 141122C00090000 C 11/22/14 90.0 10.10 11.20
IFF 141122C00095000 C 11/22/14 95.0 5.50 6.60
IFF 141122C00100000 C 11/22/14 100.0 2.60 3.00
IFF 141122C00105000 C 11/22/14 105.0 0.80 1.15
IFF 141122C00110000 C 11/22/14 110.0 0.15 0.45
IFF 141122C00115000 C 11/22/14 115.0 0.00 0.25
IFF 141122C00120000 C 11/22/14 120.0 0.00 0.25
IFF 141122C00125000 C 11/22/14 125.0 0.00 0.25
IFF 141122P00055000 P 11/22/14 55.0 0.00 0.25
IFF 141122P00060000 P 11/22/14 60.0 0.00 0.25
IFF 141122P00065000 P 11/22/14 65.0 0.00 0.30
IFF 141122P00070000 P 11/22/14 70.0 0.00 0.35
IFF 141122P00075000 P 11/22/14 75.0 0.00 0.30
IFF 141122P00080000 P 11/22/14 80.0 0.00 0.35
IFF 141122P00085000 P 11/22/14 85.0 0.05 0.35
IFF 141122P00090000 P 11/22/14 90.0 0.15 0.50
IFF 141122P00095000 P 11/22/14 95.0 0.80 1.05
IFF 141122P00100000 P 11/22/14 100.0 2.30 2.80
IFF 141122P00105000 P 11/22/14 105.0 5.30 6.00
IFF 141122P00110000 P 11/22/14 110.0 9.20 10.80
IFF 141122P00115000 P 11/22/14 115.0 13.90 15.70
IFF 141122P00120000 P 11/22/14 120.0 19.00 20.80
IFF 141122P00125000 P 11/22/14 125.0 24.20 25.70
IFF 150220C00055000 C 02/20/15 55.0 43.50 48.00
IFF 150220C00060000 C 02/20/15 60.0 38.40 42.70
IFF 150220C00065000 C 02/20/15 65.0 33.60 37.90
IFF 150220C00070000 C 02/20/15 70.0 29.70 32.20
IFF 150220C00075000 C 02/20/15 75.0 24.30 27.10
IFF 150220C00080000 C 02/20/15 80.0 19.90 22.10
IFF 150220C00085000 C 02/20/15 85.0 14.90 17.00
IFF 150220C00090000 C 02/20/15 90.0 10.50 12.40
IFF 150220C00095000 C 02/20/15 95.0 6.80 7.90
IFF 150220C00100000 C 02/20/15 100.0 3.80 4.80
IFF 150220C00105000 C 02/20/15 105.0 1.75 2.55
IFF 150220C00110000 C 02/20/15 110.0 0.85 1.35
IFF 150220C00115000 C 02/20/15 115.0 0.20 0.75
IFF 150220C00120000 C 02/20/15 120.0 0.05 0.50
IFF 150220C00125000 C 02/20/15 125.0 0.00 0.45
IFF 150220C00130000 C 02/20/15 130.0 0.00 0.35
IFF 150220P00055000 P 02/20/15 55.0 0.00 0.35
IFF 150220P00060000 P 02/20/15 60.0 0.00 0.50
IFF 150220P00065000 P 02/20/15 65.0 0.00 0.35
IFF 150220P00070000 P 02/20/15 70.0 0.00 0.50
IFF 150220P00075000 P 02/20/15 75.0 0.00 0.50
IFF 150220P00080000 P 02/20/15 80.0 0.15 0.85
IFF 150220P00085000 P 02/20/15 85.0 0.25 2.10
IFF 150220P00090000 P 02/20/15 90.0 0.90 1.45
IFF 150220P00095000 P 02/20/15 95.0 1.95 2.55
IFF 150220P00100000 P 02/20/15 100.0 3.70 4.60
IFF 150220P00105000 P 02/20/15 105.0 6.90 7.70
IFF 150220P00110000 P 02/20/15 110.0 10.10 11.60
IFF 150220P00115000 P 02/20/15 115.0 13.70 16.60
IFF 150220P00120000 P 02/20/15 120.0 18.50 21.50
IFF 150220P00125000 P 02/20/15 125.0 23.70 26.50
IFF 150220P00130000 P 02/20/15 130.0 28.60 31.20

OPRA data is delayed 15 minutes.