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 (2015-01-16)Premium Content


As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFA 150417C00030000 C 04/17/15 30.0 12.40 15.70
INFA 150417C00032500 C 04/17/15 32.5 9.70 13.20
INFA 150417C00035000 C 04/17/15 35.0 7.80 9.90
INFA 150417C00037500 C 04/17/15 37.5 4.70 8.10
INFA 150417C00040000 C 04/17/15 40.0 3.60 4.90
INFA 150417C00042500 C 04/17/15 42.5 1.65 2.40
INFA 150417C00045000 C 04/17/15 45.0 0.75 1.00
INFA 150417C00047500 C 04/17/15 47.5 0.20 0.45
INFA 150417C00050000 C 04/17/15 50.0 0.00 0.45
INFA 150417C00052500 C 04/17/15 52.5 0.00 0.30
INFA 150417C00055000 C 04/17/15 55.0 0.00 0.45
INFA 150417P00030000 P 04/17/15 30.0 0.00 0.30
INFA 150417P00032500 P 04/17/15 32.5 0.00 0.50
INFA 150417P00035000 P 04/17/15 35.0 0.00 0.75
INFA 150417P00037500 P 04/17/15 37.5 0.00 0.35
INFA 150417P00040000 P 04/17/15 40.0 0.05 0.35
INFA 150417P00042500 P 04/17/15 42.5 0.55 0.80
INFA 150417P00045000 P 04/17/15 45.0 1.80 2.05
INFA 150417P00047500 P 04/17/15 47.5 2.65 5.20
INFA 150417P00050000 P 04/17/15 50.0 4.40 7.90
INFA 150417P00052500 P 04/17/15 52.5 7.10 10.30
INFA 150417P00055000 P 04/17/15 55.0 10.40 12.00
INFA 150515C00022500 C 05/15/15 22.5 19.80 23.10
INFA 150515C00025000 C 05/15/15 25.0 17.10 20.80
INFA 150515C00027500 C 05/15/15 27.5 14.90 17.90
INFA 150515C00030000 C 05/15/15 30.0 12.20 15.50
INFA 150515C00032500 C 05/15/15 32.5 10.10 12.60
INFA 150515C00035000 C 05/15/15 35.0 7.40 10.60
INFA 150515C00037500 C 05/15/15 37.5 5.40 8.00
INFA 150515C00040000 C 05/15/15 40.0 3.30 5.60
INFA 150515C00042500 C 05/15/15 42.5 2.35 3.40
INFA 150515C00045000 C 05/15/15 45.0 1.20 1.55
INFA 150515C00047500 C 05/15/15 47.5 0.40 0.90
INFA 150515C00050000 C 05/15/15 50.0 0.00 0.60
INFA 150515C00052500 C 05/15/15 52.5 0.00 0.50
INFA 150515C00055000 C 05/15/15 55.0 0.00 0.30
INFA 150515C00060000 C 05/15/15 60.0 0.00 0.30
INFA 150515C00065000 C 05/15/15 65.0 0.00 0.30
INFA 150515P00022500 P 05/15/15 22.5 0.00 0.30
INFA 150515P00025000 P 05/15/15 25.0 0.00 0.30
INFA 150515P00027500 P 05/15/15 27.5 0.00 0.30
INFA 150515P00030000 P 05/15/15 30.0 0.00 0.30
INFA 150515P00032500 P 05/15/15 32.5 0.00 0.35
INFA 150515P00035000 P 05/15/15 35.0 0.00 0.50
INFA 150515P00037500 P 05/15/15 37.5 0.00 0.70
INFA 150515P00040000 P 05/15/15 40.0 0.40 0.70
INFA 150515P00042500 P 05/15/15 42.5 1.05 1.55
INFA 150515P00045000 P 05/15/15 45.0 2.35 3.50
INFA 150515P00047500 P 05/15/15 47.5 3.00 5.40
INFA 150515P00050000 P 05/15/15 50.0 5.50 7.30
INFA 150515P00052500 P 05/15/15 52.5 7.50 10.60
INFA 150515P00055000 P 05/15/15 55.0 9.60 12.90
INFA 150515P00060000 P 05/15/15 60.0 14.50 17.90
INFA 150515P00065000 P 05/15/15 65.0 20.40 22.20
INFA 150619C00020000 C 06/19/15 20.0 22.90 24.90
INFA 150619C00022500 C 06/19/15 22.5 19.50 23.20
INFA 150619C00025000 C 06/19/15 25.0 17.10 20.50
INFA 150619C00027500 C 06/19/15 27.5 14.70 18.00
INFA 150619C00030000 C 06/19/15 30.0 12.50 14.70
INFA 150619C00032500 C 06/19/15 32.5 10.00 12.70
INFA 150619C00035000 C 06/19/15 35.0 7.40 10.70
INFA 150619C00037500 C 06/19/15 37.5 5.40 7.80
INFA 150619C00040000 C 06/19/15 40.0 3.60 5.20
INFA 150619C00042500 C 06/19/15 42.5 2.90 4.40
INFA 150619C00045000 C 06/19/15 45.0 1.60 1.90
INFA 150619C00047500 C 06/19/15 47.5 0.75 1.10
INFA 150619C00050000 C 06/19/15 50.0 0.35 0.70
INFA 150619C00052500 C 06/19/15 52.5 0.15 0.50
INFA 150619P00020000 P 06/19/15 20.0 0.00 0.40
INFA 150619P00022500 P 06/19/15 22.5 0.00 0.45
INFA 150619P00025000 P 06/19/15 25.0 0.00 0.45
INFA 150619P00027500 P 06/19/15 27.5 0.00 0.45
INFA 150619P00030000 P 06/19/15 30.0 0.00 0.35
INFA 150619P00032500 P 06/19/15 32.5 0.00 0.35
INFA 150619P00035000 P 06/19/15 35.0 0.00 0.45
INFA 150619P00037500 P 06/19/15 37.5 0.35 0.50
INFA 150619P00040000 P 06/19/15 40.0 0.75 1.00
INFA 150619P00042500 P 06/19/15 42.5 1.55 1.85
INFA 150619P00045000 P 06/19/15 45.0 2.60 3.30
INFA 150619P00047500 P 06/19/15 47.5 4.10 5.70
INFA 150619P00050000 P 06/19/15 50.0 5.20 7.90
INFA 150619P00052500 P 06/19/15 52.5 7.90 9.70
INFA 150918C00025000 C 09/18/15 25.0 17.40 20.30
INFA 150918C00027500 C 09/18/15 27.5 14.90 18.40
INFA 150918C00030000 C 09/18/15 30.0 12.50 15.80
INFA 150918C00032500 C 09/18/15 32.5 10.10 13.20
INFA 150918C00035000 C 09/18/15 35.0 7.80 11.20
INFA 150918C00037500 C 09/18/15 37.5 6.00 9.00
INFA 150918C00040000 C 09/18/15 40.0 4.20 7.20
INFA 150918C00042500 C 09/18/15 42.5 2.85 4.40
INFA 150918C00045000 C 09/18/15 45.0 1.85 2.80
INFA 150918C00047500 C 09/18/15 47.5 1.00 1.60
INFA 150918C00050000 C 09/18/15 50.0 0.35 1.70
INFA 150918C00052500 C 09/18/15 52.5 0.00 0.55
INFA 150918C00055000 C 09/18/15 55.0 0.00 0.50
INFA 150918P00025000 P 09/18/15 25.0 0.00 0.85
INFA 150918P00027500 P 09/18/15 27.5 0.00 0.40
INFA 150918P00030000 P 09/18/15 30.0 0.05 0.45
INFA 150918P00032500 P 09/18/15 32.5 0.05 0.50
INFA 150918P00035000 P 09/18/15 35.0 0.05 1.00
INFA 150918P00037500 P 09/18/15 37.5 0.30 1.00
INFA 150918P00040000 P 09/18/15 40.0 0.80 1.85
INFA 150918P00042500 P 09/18/15 42.5 1.85 2.50
INFA 150918P00045000 P 09/18/15 45.0 2.95 3.80
INFA 150918P00047500 P 09/18/15 47.5 3.90 5.30
INFA 150918P00050000 P 09/18/15 50.0 5.80 8.80
INFA 150918P00052500 P 09/18/15 52.5 7.80 11.20
INFA 150918P00055000 P 09/18/15 55.0 10.30 12.40
INFA 160115C00017500 C 01/15/16 17.5 24.30 28.40
INFA 160115C00020000 C 01/15/16 20.0 22.00 26.00
INFA 160115C00022500 C 01/15/16 22.5 19.30 23.70
INFA 160115C00025000 C 01/15/16 25.0 16.90 21.50
INFA 160115C00027500 C 01/15/16 27.5 14.50 19.00
INFA 160115C00030000 C 01/15/16 30.0 12.80 16.40
INFA 160115C00032500 C 01/15/16 32.5 10.50 13.60
INFA 160115C00035000 C 01/15/16 35.0 8.00 11.40
INFA 160115C00037500 C 01/15/16 37.5 5.50 8.70
INFA 160115C00040000 C 01/15/16 40.0 3.40 7.50
INFA 160115C00042500 C 01/15/16 42.5 1.60 5.00
INFA 160115C00045000 C 01/15/16 45.0 1.85 3.70
INFA 160115C00047500 C 01/15/16 47.5 0.05 2.35
INFA 160115C00050000 C 01/15/16 50.0 0.05 1.60
INFA 160115C00052500 C 01/15/16 52.5 0.00 1.15
INFA 160115C00055000 C 01/15/16 55.0 0.00 1.00
INFA 160115C00060000 C 01/15/16 60.0 0.00 0.95
INFA 160115P00017500 P 01/15/16 17.5 0.00 0.60
INFA 160115P00020000 P 01/15/16 20.0 0.00 0.95
INFA 160115P00022500 P 01/15/16 22.5 0.00 1.15
INFA 160115P00025000 P 01/15/16 25.0 0.00 0.95
INFA 160115P00027500 P 01/15/16 27.5 0.00 1.00
INFA 160115P00030000 P 01/15/16 30.0 0.00 1.00
INFA 160115P00032500 P 01/15/16 32.5 0.05 1.40
INFA 160115P00035000 P 01/15/16 35.0 0.35 1.80
INFA 160115P00037500 P 01/15/16 37.5 0.75 1.75
INFA 160115P00040000 P 01/15/16 40.0 0.05 2.30
INFA 160115P00042500 P 01/15/16 42.5 1.00 3.30
INFA 160115P00045000 P 01/15/16 45.0 2.90 4.80
INFA 160115P00047500 P 01/15/16 47.5 2.80 6.10
INFA 160115P00050000 P 01/15/16 50.0 4.50 9.10
INFA 160115P00052500 P 01/15/16 52.5 7.10 11.10
INFA 160115P00055000 P 01/15/16 55.0 9.10 13.50
INFA 160115P00060000 P 01/15/16 60.0 14.10 17.70
INFA 170120C00020000 C 01/20/17 20.0 22.30 26.30
INFA 170120C00022500 C 01/20/17 22.5 19.40 23.90
INFA 170120C00025000 C 01/20/17 25.0 17.00 21.50
INFA 170120C00027500 C 01/20/17 27.5 14.60 19.10
INFA 170120C00030000 C 01/20/17 30.0 12.20 17.00
INFA 170120C00032500 C 01/20/17 32.5 10.00 14.50
INFA 170120C00035000 C 01/20/17 35.0 7.80 12.50
INFA 170120C00037500 C 01/20/17 37.5 5.80 10.50
INFA 170120C00040000 C 01/20/17 40.0 4.40 8.70
INFA 170120C00042500 C 01/20/17 42.5 2.50 6.90
INFA 170120C00045000 C 01/20/17 45.0 1.00 5.50
INFA 170120C00047500 C 01/20/17 47.5 0.00 4.90
INFA 170120C00050000 C 01/20/17 50.0 0.35 3.00
INFA 170120C00052500 C 01/20/17 52.5 0.00 3.30
INFA 170120C00055000 C 01/20/17 55.0 0.00 3.80
INFA 170120C00060000 C 01/20/17 60.0 0.00 1.95
INFA 170120P00020000 P 01/20/17 20.0 0.00 1.50
INFA 170120P00022500 P 01/20/17 22.5 0.00 3.10
INFA 170120P00025000 P 01/20/17 25.0 0.00 3.10
INFA 170120P00027500 P 01/20/17 27.5 0.00 3.10
INFA 170120P00030000 P 01/20/17 30.0 0.05 2.10
INFA 170120P00032500 P 01/20/17 32.5 0.25 2.00
INFA 170120P00035000 P 01/20/17 35.0 0.20 2.45
INFA 170120P00037500 P 01/20/17 37.5 0.20 3.40
INFA 170120P00040000 P 01/20/17 40.0 0.85 4.30
INFA 170120P00042500 P 01/20/17 42.5 1.80 3.70
INFA 170120P00045000 P 01/20/17 45.0 1.80 6.30
INFA 170120P00047500 P 01/20/17 47.5 3.30 7.70
INFA 170120P00050000 P 01/20/17 50.0 5.30 9.50
INFA 170120P00052500 P 01/20/17 52.5 6.80 11.50
INFA 170120P00055000 P 01/20/17 55.0 9.00 13.80
INFA 170120P00060000 P 01/20/17 60.0 14.20 18.50

OPRA data is delayed 15 minutes.