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 (2015-03-06)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IFF 150417C00075000 C 04/17/15 75.0 41.40 45.40
IFF 150417C00080000 C 04/17/15 80.0 36.60 40.30
IFF 150417C00085000 C 04/17/15 85.0 31.70 36.00
IFF 150417C00090000 C 04/17/15 90.0 26.60 30.00
IFF 150417C00095000 C 04/17/15 95.0 21.60 25.00
IFF 150417C00100000 C 04/17/15 100.0 16.60 19.90
IFF 150417C00105000 C 04/17/15 105.0 11.60 15.10
IFF 150417C00110000 C 04/17/15 110.0 6.70 10.00
IFF 150417C00115000 C 04/17/15 115.0 3.50 5.10
IFF 150417C00120000 C 04/17/15 120.0 0.90 1.30
IFF 150417C00125000 C 04/17/15 125.0 0.00 0.25
IFF 150417C00130000 C 04/17/15 130.0 0.00 2.95
IFF 150417C00135000 C 04/17/15 135.0 0.00 0.50
IFF 150417C00140000 C 04/17/15 140.0 0.00 0.50
IFF 150417C00145000 C 04/17/15 145.0 0.00 0.50
IFF 150417C00150000 C 04/17/15 150.0 0.00 0.50
IFF 150417C00155000 C 04/17/15 155.0 0.00 4.80
IFF 150417C00160000 C 04/17/15 160.0 0.00 4.80
IFF 150417C00165000 C 04/17/15 165.0 0.00 4.80
IFF 150417P00075000 P 04/17/15 75.0 0.00 4.80
IFF 150417P00080000 P 04/17/15 80.0 0.00 4.80
IFF 150417P00085000 P 04/17/15 85.0 0.00 4.80
IFF 150417P00090000 P 04/17/15 90.0 0.00 4.80
IFF 150417P00095000 P 04/17/15 95.0 0.00 4.80
IFF 150417P00100000 P 04/17/15 100.0 0.00 0.35
IFF 150417P00105000 P 04/17/15 105.0 0.00 4.80
IFF 150417P00110000 P 04/17/15 110.0 0.00 2.30
IFF 150417P00115000 P 04/17/15 115.0 0.50 0.85
IFF 150417P00120000 P 04/17/15 120.0 2.35 2.75
IFF 150417P00125000 P 04/17/15 125.0 5.10 9.00
IFF 150417P00130000 P 04/17/15 130.0 10.10 13.40
IFF 150417P00135000 P 04/17/15 135.0 15.00 18.40
IFF 150417P00140000 P 04/17/15 140.0 20.00 23.40
IFF 150417P00145000 P 04/17/15 145.0 24.60 28.30
IFF 150417P00150000 P 04/17/15 150.0 29.80 33.50
IFF 150417P00155000 P 04/17/15 155.0 34.80 38.50
IFF 150417P00160000 P 04/17/15 160.0 39.30 43.80
IFF 150417P00165000 P 04/17/15 165.0 44.30 48.80
IFF 150515C00055000 C 05/15/15 55.0 61.50 65.70
IFF 150515C00060000 C 05/15/15 60.0 56.20 60.40
IFF 150515C00065000 C 05/15/15 65.0 51.20 55.30
IFF 150515C00070000 C 05/15/15 70.0 46.60 50.20
IFF 150515C00075000 C 05/15/15 75.0 41.60 45.20
IFF 150515C00080000 C 05/15/15 80.0 36.60 40.30
IFF 150515C00085000 C 05/15/15 85.0 31.60 34.90
IFF 150515C00090000 C 05/15/15 90.0 26.60 30.10
IFF 150515C00095000 C 05/15/15 95.0 21.60 25.00
IFF 150515C00100000 C 05/15/15 100.0 16.80 20.20
IFF 150515C00105000 C 05/15/15 105.0 12.10 15.20
IFF 150515C00110000 C 05/15/15 110.0 7.40 10.60
IFF 150515C00115000 C 05/15/15 115.0 5.30 6.10
IFF 150515C00120000 C 05/15/15 120.0 2.50 3.10
IFF 150515C00125000 C 05/15/15 125.0 0.90 1.40
IFF 150515C00130000 C 05/15/15 130.0 0.00 0.55
IFF 150515C00135000 C 05/15/15 135.0 0.00 0.50
IFF 150515C00140000 C 05/15/15 140.0 0.00 0.50
IFF 150515P00055000 P 05/15/15 55.0 0.00 2.30
IFF 150515P00060000 P 05/15/15 60.0 0.00 0.50
IFF 150515P00065000 P 05/15/15 65.0 0.00 0.50
IFF 150515P00070000 P 05/15/15 70.0 0.00 0.50
IFF 150515P00075000 P 05/15/15 75.0 0.00 0.50
IFF 150515P00080000 P 05/15/15 80.0 0.00 0.50
IFF 150515P00085000 P 05/15/15 85.0 0.00 1.40
IFF 150515P00090000 P 05/15/15 90.0 0.00 0.35
IFF 150515P00095000 P 05/15/15 95.0 0.05 0.50
IFF 150515P00100000 P 05/15/15 100.0 0.05 0.40
IFF 150515P00105000 P 05/15/15 105.0 0.00 1.60
IFF 150515P00110000 P 05/15/15 110.0 0.80 1.45
IFF 150515P00115000 P 05/15/15 115.0 1.80 2.50
IFF 150515P00120000 P 05/15/15 120.0 3.70 4.50
IFF 150515P00125000 P 05/15/15 125.0 6.30 9.50
IFF 150515P00130000 P 05/15/15 130.0 10.50 13.70
IFF 150515P00135000 P 05/15/15 135.0 15.70 18.20
IFF 150515P00140000 P 05/15/15 140.0 20.60 23.30
IFF 150821C00060000 C 08/21/15 60.0 56.70 59.80
IFF 150821C00065000 C 08/21/15 65.0 51.80 54.80
IFF 150821C00070000 C 08/21/15 70.0 46.80 50.50
IFF 150821C00075000 C 08/21/15 75.0 41.80 45.10
IFF 150821C00080000 C 08/21/15 80.0 37.00 40.30
IFF 150821C00085000 C 08/21/15 85.0 32.10 35.20
IFF 150821C00090000 C 08/21/15 90.0 27.20 30.10
IFF 150821C00095000 C 08/21/15 95.0 22.40 25.60
IFF 150821C00100000 C 08/21/15 100.0 17.90 20.70
IFF 150821C00105000 C 08/21/15 105.0 13.60 16.50
IFF 150821C00110000 C 08/21/15 110.0 10.70 12.70
IFF 150821C00115000 C 08/21/15 115.0 7.40 8.10
IFF 150821C00120000 C 08/21/15 120.0 4.70 5.70
IFF 150821C00125000 C 08/21/15 125.0 2.75 3.80
IFF 150821C00130000 C 08/21/15 130.0 1.55 2.00
IFF 150821C00135000 C 08/21/15 135.0 0.20 1.65
IFF 150821C00140000 C 08/21/15 140.0 0.05 1.85
IFF 150821P00060000 P 08/21/15 60.0 0.00 1.65
IFF 150821P00065000 P 08/21/15 65.0 0.00 1.65
IFF 150821P00070000 P 08/21/15 70.0 0.00 4.80
IFF 150821P00075000 P 08/21/15 75.0 0.10 4.90
IFF 150821P00080000 P 08/21/15 80.0 0.00 1.75
IFF 150821P00085000 P 08/21/15 85.0 0.00 1.90
IFF 150821P00090000 P 08/21/15 90.0 0.00 2.05
IFF 150821P00095000 P 08/21/15 95.0 0.00 3.60
IFF 150821P00100000 P 08/21/15 100.0 0.00 4.30
IFF 150821P00105000 P 08/21/15 105.0 1.60 4.80
IFF 150821P00110000 P 08/21/15 110.0 2.60 3.70
IFF 150821P00115000 P 08/21/15 115.0 4.10 5.20
IFF 150821P00120000 P 08/21/15 120.0 6.50 7.50
IFF 150821P00125000 P 08/21/15 125.0 9.50 12.00
IFF 150821P00130000 P 08/21/15 130.0 12.00 15.60
IFF 150821P00135000 P 08/21/15 135.0 16.20 19.70
IFF 150821P00140000 P 08/21/15 140.0 21.00 24.20
IFF 151120C00060000 C 11/20/15 60.0 56.90 60.50
IFF 151120C00065000 C 11/20/15 65.0 52.00 55.40
IFF 151120C00070000 C 11/20/15 70.0 46.90 49.90
IFF 151120C00075000 C 11/20/15 75.0 42.00 44.80
IFF 151120C00080000 C 11/20/15 80.0 37.20 40.30
IFF 151120C00085000 C 11/20/15 85.0 32.40 35.50
IFF 151120C00090000 C 11/20/15 90.0 27.60 31.20
IFF 151120C00095000 C 11/20/15 95.0 23.00 26.50
IFF 151120C00100000 C 11/20/15 100.0 18.50 21.90
IFF 151120C00105000 C 11/20/15 105.0 14.30 18.00
IFF 151120C00110000 C 11/20/15 110.0 10.50 13.50
IFF 151120C00115000 C 11/20/15 115.0 6.90 10.60
IFF 151120C00120000 C 11/20/15 120.0 4.80 7.20
IFF 151120C00125000 C 11/20/15 125.0 2.95 5.20
IFF 151120C00130000 C 11/20/15 130.0 1.65 4.20
IFF 151120C00135000 C 11/20/15 135.0 0.75 3.00
IFF 151120C00140000 C 11/20/15 140.0 0.30 2.15
IFF 151120C00145000 C 11/20/15 145.0 0.10 2.50
IFF 151120C00150000 C 11/20/15 150.0 0.05 2.20
IFF 151120C00155000 C 11/20/15 155.0 0.00 4.80
IFF 151120C00160000 C 11/20/15 160.0 0.00 4.80
IFF 151120C00165000 C 11/20/15 165.0 0.00 4.40
IFF 151120C00170000 C 11/20/15 170.0 0.00 4.80
IFF 151120C00175000 C 11/20/15 175.0 0.00 4.40
IFF 151120P00060000 P 11/20/15 60.0 0.00 2.25
IFF 151120P00065000 P 11/20/15 65.0 0.00 2.20
IFF 151120P00070000 P 11/20/15 70.0 0.00 2.25
IFF 151120P00075000 P 11/20/15 75.0 0.00 3.80
IFF 151120P00080000 P 11/20/15 80.0 0.10 2.45
IFF 151120P00085000 P 11/20/15 85.0 0.20 2.65
IFF 151120P00090000 P 11/20/15 90.0 0.40 2.95
IFF 151120P00095000 P 11/20/15 95.0 0.75 2.65
IFF 151120P00100000 P 11/20/15 100.0 1.35 3.50
IFF 151120P00105000 P 11/20/15 105.0 2.20 4.50
IFF 151120P00110000 P 11/20/15 110.0 3.50 6.00
IFF 151120P00115000 P 11/20/15 115.0 5.40 8.00
IFF 151120P00120000 P 11/20/15 120.0 7.70 10.60
IFF 151120P00125000 P 11/20/15 125.0 10.60 13.70
IFF 151120P00130000 P 11/20/15 130.0 13.70 17.00
IFF 151120P00135000 P 11/20/15 135.0 17.80 20.90
IFF 151120P00140000 P 11/20/15 140.0 22.10 25.30
IFF 151120P00145000 P 11/20/15 145.0 26.40 29.90
IFF 151120P00150000 P 11/20/15 150.0 31.30 34.50
IFF 151120P00155000 P 11/20/15 155.0 36.20 39.20
IFF 151120P00160000 P 11/20/15 160.0 40.90 44.00
IFF 151120P00165000 P 11/20/15 165.0 46.00 48.90
IFF 151120P00170000 P 11/20/15 170.0 50.90 53.90
IFF 151120P00175000 P 11/20/15 175.0 55.60 58.80

OPRA data is delayed 15 minutes.