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 (2014-08-29)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IHS 141122C00085000 C 11/22/14 85.0 43.30 47.90
IHS 141122C00090000 C 11/22/14 90.0 38.20 42.90
IHS 141122C00095000 C 11/22/14 95.0 33.30 37.80
IHS 141122C00100000 C 11/22/14 100.0 28.20 32.80
IHS 141122C00105000 C 11/22/14 105.0 23.60 27.70
IHS 141122C00110000 C 11/22/14 110.0 19.00 22.10
IHS 141122C00115000 C 11/22/14 115.0 14.20 17.20
IHS 141122C00120000 C 11/22/14 120.0 10.40 11.30
IHS 141122C00125000 C 11/22/14 125.0 6.20 6.90
IHS 141122C00130000 C 11/22/14 130.0 2.80 3.40
IHS 141122C00135000 C 11/22/14 135.0 0.90 1.25
IHS 141122C00140000 C 11/22/14 140.0 0.15 0.35
IHS 141122C00145000 C 11/22/14 145.0 0.00 0.25
IHS 141122C00150000 C 11/22/14 150.0 0.00 0.25
IHS 141122C00155000 C 11/22/14 155.0 0.00 0.25
IHS 141122P00085000 P 11/22/14 85.0 0.00 0.25
IHS 141122P00090000 P 11/22/14 90.0 0.00 0.25
IHS 141122P00095000 P 11/22/14 95.0 0.00 0.25
IHS 141122P00100000 P 11/22/14 100.0 0.00 0.25
IHS 141122P00105000 P 11/22/14 105.0 0.00 0.25
IHS 141122P00110000 P 11/22/14 110.0 0.05 0.25
IHS 141122P00115000 P 11/22/14 115.0 0.15 0.30
IHS 141122P00120000 P 11/22/14 120.0 0.40 0.55
IHS 141122P00125000 P 11/22/14 125.0 0.95 1.25
IHS 141122P00130000 P 11/22/14 130.0 2.40 2.90
IHS 141122P00135000 P 11/22/14 135.0 5.20 6.00
IHS 141122P00140000 P 11/22/14 140.0 8.80 10.50
IHS 141122P00145000 P 11/22/14 145.0 13.30 16.20
IHS 141122P00150000 P 11/22/14 150.0 17.30 21.70
IHS 141122P00155000 P 11/22/14 155.0 22.90 25.90
IHS 141220C00070000 C 12/20/14 70.0 58.20 62.70
IHS 141220C00075000 C 12/20/14 75.0 53.20 57.90
IHS 141220C00080000 C 12/20/14 80.0 48.30 52.90
IHS 141220C00085000 C 12/20/14 85.0 43.30 47.90
IHS 141220C00090000 C 12/20/14 90.0 38.20 42.70
IHS 141220C00095000 C 12/20/14 95.0 33.30 37.80
IHS 141220C00100000 C 12/20/14 100.0 28.40 32.80
IHS 141220C00105000 C 12/20/14 105.0 23.40 27.80
IHS 141220C00110000 C 12/20/14 110.0 18.40 22.90
IHS 141220C00115000 C 12/20/14 115.0 14.40 18.00
IHS 141220C00120000 C 12/20/14 120.0 11.00 11.80
IHS 141220C00125000 C 12/20/14 125.0 7.00 7.70
IHS 141220C00130000 C 12/20/14 130.0 3.80 4.40
IHS 141220C00135000 C 12/20/14 135.0 1.70 2.15
IHS 141220C00140000 C 12/20/14 140.0 0.60 0.90
IHS 141220C00145000 C 12/20/14 145.0 0.15 0.35
IHS 141220C00150000 C 12/20/14 150.0 0.00 0.25
IHS 141220C00155000 C 12/20/14 155.0 0.00 0.25
IHS 141220C00160000 C 12/20/14 160.0 0.00 0.25
IHS 141220C00165000 C 12/20/14 165.0 0.00 0.25
IHS 141220C00170000 C 12/20/14 170.0 0.00 0.25
IHS 141220P00070000 P 12/20/14 70.0 0.00 0.25
IHS 141220P00075000 P 12/20/14 75.0 0.00 0.25
IHS 141220P00080000 P 12/20/14 80.0 0.00 0.25
IHS 141220P00085000 P 12/20/14 85.0 0.00 0.25
IHS 141220P00090000 P 12/20/14 90.0 0.00 0.25
IHS 141220P00095000 P 12/20/14 95.0 0.00 0.25
IHS 141220P00100000 P 12/20/14 100.0 0.05 0.25
IHS 141220P00105000 P 12/20/14 105.0 0.10 0.30
IHS 141220P00110000 P 12/20/14 110.0 0.20 0.40
IHS 141220P00115000 P 12/20/14 115.0 0.40 0.65
IHS 141220P00120000 P 12/20/14 120.0 0.75 1.10
IHS 141220P00125000 P 12/20/14 125.0 1.70 2.10
IHS 141220P00130000 P 12/20/14 130.0 3.30 3.90
IHS 141220P00135000 P 12/20/14 135.0 6.10 6.80
IHS 141220P00140000 P 12/20/14 140.0 9.80 10.70
IHS 141220P00145000 P 12/20/14 145.0 14.00 16.90
IHS 141220P00150000 P 12/20/14 150.0 17.50 21.80
IHS 141220P00155000 P 12/20/14 155.0 22.10 26.70
IHS 141220P00160000 P 12/20/14 160.0 27.50 31.80
IHS 141220P00165000 P 12/20/14 165.0 32.20 36.90
IHS 141220P00170000 P 12/20/14 170.0 37.40 41.90
IHS 150220C00090000 C 02/20/15 90.0 38.60 43.20
IHS 150220C00095000 C 02/20/15 95.0 33.80 38.30
IHS 150220C00100000 C 02/20/15 100.0 28.90 33.30
IHS 150220C00105000 C 02/20/15 105.0 24.40 28.80
IHS 150220C00110000 C 02/20/15 110.0 21.30 22.30
IHS 150220C00115000 C 02/20/15 115.0 16.90 17.90
IHS 150220C00120000 C 02/20/15 120.0 12.90 13.90
IHS 150220C00125000 C 02/20/15 125.0 9.30 10.20
IHS 150220C00130000 C 02/20/15 130.0 6.40 7.00
IHS 150220C00135000 C 02/20/15 135.0 4.10 4.70
IHS 150220C00140000 C 02/20/15 140.0 2.40 2.85
IHS 150220C00145000 C 02/20/15 145.0 1.35 1.75
IHS 150220C00150000 C 02/20/15 150.0 0.65 1.10
IHS 150220C00155000 C 02/20/15 155.0 0.30 0.60
IHS 150220C00160000 C 02/20/15 160.0 0.10 0.35
IHS 150220C00165000 C 02/20/15 165.0 0.00 0.25
IHS 150220C00170000 C 02/20/15 170.0 0.00 0.25
IHS 150220C00175000 C 02/20/15 175.0 0.00 0.25
IHS 150220C00180000 C 02/20/15 180.0 0.00 0.25
IHS 150220C00185000 C 02/20/15 185.0 0.00 0.25
IHS 150220P00090000 P 02/20/15 90.0 0.20 0.45
IHS 150220P00095000 P 02/20/15 95.0 0.25 0.55
IHS 150220P00100000 P 02/20/15 100.0 0.40 0.70
IHS 150220P00105000 P 02/20/15 105.0 0.60 0.95
IHS 150220P00110000 P 02/20/15 110.0 1.00 1.35
IHS 150220P00115000 P 02/20/15 115.0 1.55 1.95
IHS 150220P00120000 P 02/20/15 120.0 2.50 2.90
IHS 150220P00125000 P 02/20/15 125.0 3.90 4.40
IHS 150220P00130000 P 02/20/15 130.0 5.80 6.40
IHS 150220P00135000 P 02/20/15 135.0 8.40 9.10
IHS 150220P00140000 P 02/20/15 140.0 11.50 12.40
IHS 150220P00145000 P 02/20/15 145.0 15.50 16.40
IHS 150220P00150000 P 02/20/15 150.0 19.80 20.80
IHS 150220P00155000 P 02/20/15 155.0 22.50 26.30
IHS 150220P00160000 P 02/20/15 160.0 27.10 31.70
IHS 150220P00165000 P 02/20/15 165.0 32.10 36.90
IHS 150220P00170000 P 02/20/15 170.0 37.20 41.90
IHS 150220P00175000 P 02/20/15 175.0 42.20 46.90
IHS 150220P00180000 P 02/20/15 180.0 47.10 51.80
IHS 150220P00185000 P 02/20/15 185.0 52.10 56.80
IHS 150515C00085000 C 05/15/15 85.0 43.70 48.40
IHS 150515C00090000 C 05/15/15 90.0 39.20 43.60
IHS 150515C00095000 C 05/15/15 95.0 34.30 38.70
IHS 150515C00100000 C 05/15/15 100.0 29.70 34.00
IHS 150515C00105000 C 05/15/15 105.0 26.90 27.80
IHS 150515C00110000 C 05/15/15 110.0 22.50 23.50
IHS 150515C00115000 C 05/15/15 115.0 18.50 19.40
IHS 150515C00120000 C 05/15/15 120.0 14.80 15.70
IHS 150515C00125000 C 05/15/15 125.0 11.50 12.30
IHS 150515C00130000 C 05/15/15 130.0 8.70 9.40
IHS 150515C00135000 C 05/15/15 135.0 6.40 7.00
IHS 150515C00140000 C 05/15/15 140.0 4.50 5.10
IHS 150515C00145000 C 05/15/15 145.0 3.10 3.60
IHS 150515C00150000 C 05/15/15 150.0 2.05 2.55
IHS 150515C00155000 C 05/15/15 155.0 1.30 1.80
IHS 150515C00160000 C 05/15/15 160.0 0.75 1.20
IHS 150515C00165000 C 05/15/15 165.0 0.40 0.80
IHS 150515C00170000 C 05/15/15 170.0 0.20 0.55
IHS 150515C00175000 C 05/15/15 175.0 0.10 0.45
IHS 150515C00180000 C 05/15/15 180.0 0.00 0.30
IHS 150515C00185000 C 05/15/15 185.0 0.00 0.25
IHS 150515P00085000 P 05/15/15 85.0 0.35 0.70
IHS 150515P00090000 P 05/15/15 90.0 0.50 0.90
IHS 150515P00095000 P 05/15/15 95.0 0.70 1.10
IHS 150515P00100000 P 05/15/15 100.0 1.00 1.45
IHS 150515P00105000 P 05/15/15 105.0 1.45 1.90
IHS 150515P00110000 P 05/15/15 110.0 2.10 2.60
IHS 150515P00115000 P 05/15/15 115.0 3.00 3.50
IHS 150515P00120000 P 05/15/15 120.0 4.30 4.80
IHS 150515P00125000 P 05/15/15 125.0 6.00 6.50
IHS 150515P00130000 P 05/15/15 130.0 8.00 8.60
IHS 150515P00135000 P 05/15/15 135.0 10.60 11.20
IHS 150515P00140000 P 05/15/15 140.0 13.60 14.40
IHS 150515P00145000 P 05/15/15 145.0 17.00 18.00
IHS 150515P00150000 P 05/15/15 150.0 21.00 22.00
IHS 150515P00155000 P 05/15/15 155.0 25.30 26.30
IHS 150515P00160000 P 05/15/15 160.0 29.60 30.80
IHS 150515P00165000 P 05/15/15 165.0 32.50 37.10
IHS 150515P00170000 P 05/15/15 170.0 37.50 42.00
IHS 150515P00175000 P 05/15/15 175.0 42.20 46.80
IHS 150515P00180000 P 05/15/15 180.0 47.10 51.80
IHS 150515P00185000 P 05/15/15 185.0 52.10 56.80

OPRA data is delayed 15 minutes.