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 (2014-08-08)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IMAX 141122C00020000 C 11/22/14 20.0 8.70 10.10
IMAX 141122C00021000 C 11/22/14 21.0 7.80 9.00
IMAX 141122C00022000 C 11/22/14 22.0 7.20 7.80
IMAX 141122C00023000 C 11/22/14 23.0 5.80 6.80
IMAX 141122C00024000 C 11/22/14 24.0 5.20 5.80
IMAX 141122C00025000 C 11/22/14 25.0 4.20 4.80
IMAX 141122C00026000 C 11/22/14 26.0 2.60 4.00
IMAX 141122C00027000 C 11/22/14 27.0 2.35 2.60
IMAX 141122C00028000 C 11/22/14 28.0 1.35 2.00
IMAX 141122C00029000 C 11/22/14 29.0 0.85 0.95
IMAX 141122C00030000 C 11/22/14 30.0 0.40 0.50
IMAX 141122C00031000 C 11/22/14 31.0 0.15 0.20
IMAX 141122C00032000 C 11/22/14 32.0 0.00 0.25
IMAX 141122C00033000 C 11/22/14 33.0 0.00 0.20
IMAX 141122C00034000 C 11/22/14 34.0 0.00 0.20
IMAX 141122C00035000 C 11/22/14 35.0 0.00 0.20
IMAX 141122C00036000 C 11/22/14 36.0 0.00 0.20
IMAX 141122P00020000 P 11/22/14 20.0 0.00 0.15
IMAX 141122P00021000 P 11/22/14 21.0 0.00 0.15
IMAX 141122P00022000 P 11/22/14 22.0 0.00 0.15
IMAX 141122P00023000 P 11/22/14 23.0 0.00 0.15
IMAX 141122P00024000 P 11/22/14 24.0 0.00 0.20
IMAX 141122P00025000 P 11/22/14 25.0 0.00 0.15
IMAX 141122P00026000 P 11/22/14 26.0 0.00 0.20
IMAX 141122P00027000 P 11/22/14 27.0 0.05 0.30
IMAX 141122P00028000 P 11/22/14 28.0 0.25 0.35
IMAX 141122P00029000 P 11/22/14 29.0 0.50 0.65
IMAX 141122P00030000 P 11/22/14 30.0 1.00 1.20
IMAX 141122P00031000 P 11/22/14 31.0 1.50 2.35
IMAX 141122P00032000 P 11/22/14 32.0 2.30 3.10
IMAX 141122P00033000 P 11/22/14 33.0 3.20 4.30
IMAX 141122P00034000 P 11/22/14 34.0 4.20 4.90
IMAX 141122P00035000 P 11/22/14 35.0 5.20 6.10
IMAX 141122P00036000 P 11/22/14 36.0 6.00 7.40
IMAX 141220C00015000 C 12/20/14 15.0 13.90 15.30
IMAX 141220C00016000 C 12/20/14 16.0 11.90 14.90
IMAX 141220C00018000 C 12/20/14 18.0 9.80 12.70
IMAX 141220C00019000 C 12/20/14 19.0 9.60 11.10
IMAX 141220C00020000 C 12/20/14 20.0 8.80 10.10
IMAX 141220C00021000 C 12/20/14 21.0 7.80 9.00
IMAX 141220C00022000 C 12/20/14 22.0 7.20 8.00
IMAX 141220C00023000 C 12/20/14 23.0 5.60 7.00
IMAX 141220C00024000 C 12/20/14 24.0 4.90 5.80
IMAX 141220C00025000 C 12/20/14 25.0 3.90 4.90
IMAX 141220C00026000 C 12/20/14 26.0 3.00 4.00
IMAX 141220C00027000 C 12/20/14 27.0 2.15 3.10
IMAX 141220C00028000 C 12/20/14 28.0 1.80 1.95
IMAX 141220C00029000 C 12/20/14 29.0 1.15 1.30
IMAX 141220C00030000 C 12/20/14 30.0 0.70 0.85
IMAX 141220C00031000 C 12/20/14 31.0 0.40 0.55
IMAX 141220C00032000 C 12/20/14 32.0 0.20 0.35
IMAX 141220C00033000 C 12/20/14 33.0 0.05 0.25
IMAX 141220C00034000 C 12/20/14 34.0 0.00 0.25
IMAX 141220C00035000 C 12/20/14 35.0 0.00 0.25
IMAX 141220C00036000 C 12/20/14 36.0 0.00 0.20
IMAX 141220C00037000 C 12/20/14 37.0 0.00 0.20
IMAX 141220C00038000 C 12/20/14 38.0 0.00 0.20
IMAX 141220C00039000 C 12/20/14 39.0 0.00 0.20
IMAX 141220P00015000 P 12/20/14 15.0 0.00 0.15
IMAX 141220P00016000 P 12/20/14 16.0 0.00 0.15
IMAX 141220P00018000 P 12/20/14 18.0 0.00 0.15
IMAX 141220P00019000 P 12/20/14 19.0 0.00 0.15
IMAX 141220P00020000 P 12/20/14 20.0 0.00 0.15
IMAX 141220P00021000 P 12/20/14 21.0 0.00 0.15
IMAX 141220P00022000 P 12/20/14 22.0 0.00 0.15
IMAX 141220P00023000 P 12/20/14 23.0 0.00 0.25
IMAX 141220P00024000 P 12/20/14 24.0 0.00 0.20
IMAX 141220P00025000 P 12/20/14 25.0 0.05 0.25
IMAX 141220P00026000 P 12/20/14 26.0 0.10 0.35
IMAX 141220P00027000 P 12/20/14 27.0 0.25 0.40
IMAX 141220P00028000 P 12/20/14 28.0 0.50 0.60
IMAX 141220P00029000 P 12/20/14 29.0 0.85 0.95
IMAX 141220P00030000 P 12/20/14 30.0 1.35 1.50
IMAX 141220P00031000 P 12/20/14 31.0 2.00 2.25
IMAX 141220P00032000 P 12/20/14 32.0 2.55 3.50
IMAX 141220P00033000 P 12/20/14 33.0 3.40 4.40
IMAX 141220P00034000 P 12/20/14 34.0 4.30 5.00
IMAX 141220P00035000 P 12/20/14 35.0 5.20 6.10
IMAX 141220P00036000 P 12/20/14 36.0 6.20 7.30
IMAX 141220P00037000 P 12/20/14 37.0 7.00 7.90
IMAX 141220P00038000 P 12/20/14 38.0 8.20 9.60
IMAX 141220P00039000 P 12/20/14 39.0 9.10 9.90
IMAX 150117C00013000 C 01/17/15 13.0 15.80 17.20
IMAX 150117C00014000 C 01/17/15 14.0 13.90 16.30
IMAX 150117C00015000 C 01/17/15 15.0 13.90 15.30
IMAX 150117C00016000 C 01/17/15 16.0 12.50 14.90
IMAX 150117C00018000 C 01/17/15 18.0 10.80 12.00
IMAX 150117C00019000 C 01/17/15 19.0 9.80 11.30
IMAX 150117C00020000 C 01/17/15 20.0 9.10 10.00
IMAX 150117C00021000 C 01/17/15 21.0 8.10 9.00
IMAX 150117C00022000 C 01/17/15 22.0 7.10 8.00
IMAX 150117C00023000 C 01/17/15 23.0 5.80 7.30
IMAX 150117C00024000 C 01/17/15 24.0 5.20 6.20
IMAX 150117C00025000 C 01/17/15 25.0 4.30 5.20
IMAX 150117C00026000 C 01/17/15 26.0 3.30 4.00
IMAX 150117C00027000 C 01/17/15 27.0 2.60 3.20
IMAX 150117C00028000 C 01/17/15 28.0 1.95 2.40
IMAX 150117C00029000 C 01/17/15 29.0 1.40 1.55
IMAX 150117C00030000 C 01/17/15 30.0 0.95 1.05
IMAX 150117C00031000 C 01/17/15 31.0 0.60 0.75
IMAX 150117C00032000 C 01/17/15 32.0 0.40 0.50
IMAX 150117C00033000 C 01/17/15 33.0 0.10 0.45
IMAX 150117C00034000 C 01/17/15 34.0 0.05 0.40
IMAX 150117C00035000 C 01/17/15 35.0 0.05 0.30
IMAX 150117C00036000 C 01/17/15 36.0 0.00 0.25
IMAX 150117C00037000 C 01/17/15 37.0 0.00 0.30
IMAX 150117C00038000 C 01/17/15 38.0 0.00 0.25
IMAX 150117C00039000 C 01/17/15 39.0 0.00 0.25
IMAX 150117C00040000 C 01/17/15 40.0 0.00 0.25
IMAX 150117C00041000 C 01/17/15 41.0 0.00 0.15
IMAX 150117P00013000 P 01/17/15 13.0 0.00 0.20
IMAX 150117P00014000 P 01/17/15 14.0 0.00 0.20
IMAX 150117P00015000 P 01/17/15 15.0 0.00 0.15
IMAX 150117P00016000 P 01/17/15 16.0 0.00 0.20
IMAX 150117P00018000 P 01/17/15 18.0 0.00 0.20
IMAX 150117P00019000 P 01/17/15 19.0 0.00 0.20
IMAX 150117P00020000 P 01/17/15 20.0 0.00 0.20
IMAX 150117P00021000 P 01/17/15 21.0 0.00 0.20
IMAX 150117P00022000 P 01/17/15 22.0 0.00 0.20
IMAX 150117P00023000 P 01/17/15 23.0 0.00 0.25
IMAX 150117P00024000 P 01/17/15 24.0 0.00 0.25
IMAX 150117P00025000 P 01/17/15 25.0 0.05 0.30
IMAX 150117P00026000 P 01/17/15 26.0 0.15 0.40
IMAX 150117P00027000 P 01/17/15 27.0 0.40 0.55
IMAX 150117P00028000 P 01/17/15 28.0 0.70 0.85
IMAX 150117P00029000 P 01/17/15 29.0 1.10 1.20
IMAX 150117P00030000 P 01/17/15 30.0 1.60 1.75
IMAX 150117P00031000 P 01/17/15 31.0 2.25 2.70
IMAX 150117P00032000 P 01/17/15 32.0 2.55 3.30
IMAX 150117P00033000 P 01/17/15 33.0 3.00 4.50
IMAX 150117P00034000 P 01/17/15 34.0 4.30 5.50
IMAX 150117P00035000 P 01/17/15 35.0 5.10 6.40
IMAX 150117P00036000 P 01/17/15 36.0 6.10 7.40
IMAX 150117P00037000 P 01/17/15 37.0 6.70 8.20
IMAX 150117P00038000 P 01/17/15 38.0 7.70 9.10
IMAX 150117P00039000 P 01/17/15 39.0 9.10 11.10
IMAX 150117P00040000 P 01/17/15 40.0 9.80 11.30
IMAX 150117P00041000 P 01/17/15 41.0 11.00 12.10
IMAX 150320C00014000 C 03/20/15 14.0 14.90 16.20
IMAX 150320C00015000 C 03/20/15 15.0 12.70 16.30
IMAX 150320C00016000 C 03/20/15 16.0 12.10 15.20
IMAX 150320C00017000 C 03/20/15 17.0 11.10 13.80
IMAX 150320C00018000 C 03/20/15 18.0 10.10 13.10
IMAX 150320C00019000 C 03/20/15 19.0 9.10 11.90
IMAX 150320C00020000 C 03/20/15 20.0 8.10 11.30
IMAX 150320C00021000 C 03/20/15 21.0 7.80 9.30
IMAX 150320C00022000 C 03/20/15 22.0 6.90 8.40
IMAX 150320C00023000 C 03/20/15 23.0 5.90 7.50
IMAX 150320C00024000 C 03/20/15 24.0 5.30 7.10
IMAX 150320C00025000 C 03/20/15 25.0 4.40 5.70
IMAX 150320C00026000 C 03/20/15 26.0 3.20 4.60
IMAX 150320C00027000 C 03/20/15 27.0 3.00 3.90
IMAX 150320C00028000 C 03/20/15 28.0 2.45 2.75
IMAX 150320C00029000 C 03/20/15 29.0 1.95 2.15
IMAX 150320C00030000 C 03/20/15 30.0 1.50 1.70
IMAX 150320C00031000 C 03/20/15 31.0 1.10 1.30
IMAX 150320C00032000 C 03/20/15 32.0 0.80 1.00
IMAX 150320C00033000 C 03/20/15 33.0 0.55 0.90
IMAX 150320C00034000 C 03/20/15 34.0 0.40 0.70
IMAX 150320C00035000 C 03/20/15 35.0 0.20 0.55
IMAX 150320C00036000 C 03/20/15 36.0 0.15 0.45
IMAX 150320C00037000 C 03/20/15 37.0 0.10 0.40
IMAX 150320C00038000 C 03/20/15 38.0 0.05 0.30
IMAX 150320C00039000 C 03/20/15 39.0 0.00 0.30
IMAX 150320C00040000 C 03/20/15 40.0 0.00 0.25
IMAX 150320P00014000 P 03/20/15 14.0 0.00 0.25
IMAX 150320P00015000 P 03/20/15 15.0 0.00 0.25
IMAX 150320P00016000 P 03/20/15 16.0 0.00 0.25
IMAX 150320P00017000 P 03/20/15 17.0 0.00 0.25
IMAX 150320P00018000 P 03/20/15 18.0 0.00 0.25
IMAX 150320P00019000 P 03/20/15 19.0 0.00 0.25
IMAX 150320P00020000 P 03/20/15 20.0 0.00 0.25
IMAX 150320P00021000 P 03/20/15 21.0 0.00 0.25
IMAX 150320P00022000 P 03/20/15 22.0 0.00 0.30
IMAX 150320P00023000 P 03/20/15 23.0 0.05 0.45
IMAX 150320P00024000 P 03/20/15 24.0 0.15 0.60
IMAX 150320P00025000 P 03/20/15 25.0 0.30 0.65
IMAX 150320P00026000 P 03/20/15 26.0 0.50 0.90
IMAX 150320P00027000 P 03/20/15 27.0 0.75 1.05
IMAX 150320P00028000 P 03/20/15 28.0 1.15 1.40
IMAX 150320P00029000 P 03/20/15 29.0 1.60 1.85
IMAX 150320P00030000 P 03/20/15 30.0 2.10 2.35
IMAX 150320P00031000 P 03/20/15 31.0 2.70 3.00
IMAX 150320P00032000 P 03/20/15 32.0 3.40 3.80
IMAX 150320P00033000 P 03/20/15 33.0 3.80 4.50
IMAX 150320P00034000 P 03/20/15 34.0 4.40 5.60
IMAX 150320P00035000 P 03/20/15 35.0 5.10 6.60
IMAX 150320P00036000 P 03/20/15 36.0 6.40 7.60
IMAX 150320P00037000 P 03/20/15 37.0 6.50 8.30
IMAX 150320P00038000 P 03/20/15 38.0 8.10 9.50
IMAX 150320P00039000 P 03/20/15 39.0 8.50 11.30
IMAX 150320P00040000 P 03/20/15 40.0 9.50 11.40
IMAX 150619C00019000 C 06/19/15 19.0 9.40 11.70
IMAX 150619C00020000 C 06/19/15 20.0 8.10 10.90
IMAX 150619C00021000 C 06/19/15 21.0 8.00 9.60
IMAX 150619C00022000 C 06/19/15 22.0 7.10 8.70
IMAX 150619C00023000 C 06/19/15 23.0 6.20 7.70
IMAX 150619C00024000 C 06/19/15 24.0 5.40 6.90
IMAX 150619C00025000 C 06/19/15 25.0 4.60 6.20
IMAX 150619C00026000 C 06/19/15 26.0 3.90 5.50
IMAX 150619C00027000 C 06/19/15 27.0 3.20 4.80
IMAX 150619C00028000 C 06/19/15 28.0 2.80 3.90
IMAX 150619C00029000 C 06/19/15 29.0 2.30 3.30
IMAX 150619C00030000 C 06/19/15 30.0 1.80 2.75
IMAX 150619C00031000 C 06/19/15 31.0 1.40 2.40
IMAX 150619C00032000 C 06/19/15 32.0 1.05 2.15
IMAX 150619C00033000 C 06/19/15 33.0 0.75 1.85
IMAX 150619C00034000 C 06/19/15 34.0 0.50 1.35
IMAX 150619C00035000 C 06/19/15 35.0 0.35 1.10
IMAX 150619C00036000 C 06/19/15 36.0 0.25 1.00
IMAX 150619C00037000 C 06/19/15 37.0 0.15 0.90
IMAX 150619C00038000 C 06/19/15 38.0 0.05 0.80
IMAX 150619C00039000 C 06/19/15 39.0 0.00 0.75
IMAX 150619C00040000 C 06/19/15 40.0 0.00 0.65
IMAX 150619P00019000 P 06/19/15 19.0 0.00 0.40
IMAX 150619P00020000 P 06/19/15 20.0 0.00 0.45
IMAX 150619P00021000 P 06/19/15 21.0 0.00 0.50
IMAX 150619P00022000 P 06/19/15 22.0 0.00 0.65
IMAX 150619P00023000 P 06/19/15 23.0 0.10 0.75
IMAX 150619P00024000 P 06/19/15 24.0 0.25 1.00
IMAX 150619P00025000 P 06/19/15 25.0 0.50 1.25
IMAX 150619P00026000 P 06/19/15 26.0 0.75 1.50
IMAX 150619P00027000 P 06/19/15 27.0 0.90 3.40
IMAX 150619P00028000 P 06/19/15 28.0 1.50 2.45
IMAX 150619P00029000 P 06/19/15 29.0 1.85 2.85
IMAX 150619P00030000 P 06/19/15 30.0 2.50 3.70
IMAX 150619P00031000 P 06/19/15 31.0 3.10 4.00
IMAX 150619P00032000 P 06/19/15 32.0 3.60 4.90
IMAX 150619P00033000 P 06/19/15 33.0 4.20 5.40
IMAX 150619P00034000 P 06/19/15 34.0 4.70 6.40
IMAX 150619P00035000 P 06/19/15 35.0 5.50 7.00
IMAX 150619P00036000 P 06/19/15 36.0 6.30 7.90
IMAX 150619P00037000 P 06/19/15 37.0 7.20 9.20
IMAX 150619P00038000 P 06/19/15 38.0 7.50 9.70
IMAX 150619P00039000 P 06/19/15 39.0 8.50 10.60
IMAX 150619P00040000 P 06/19/15 40.0 9.90 11.60

OPRA data is delayed 15 minutes.