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 (2014-10-17)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFA 141122C00022500 C 11/22/14 22.5 11.60 13.00
INFA 141122C00025000 C 11/22/14 25.0 9.70 10.50
INFA 141122C00027500 C 11/22/14 27.5 6.90 8.00
INFA 141122C00030000 C 11/22/14 30.0 4.90 5.50
INFA 141122C00032500 C 11/22/14 32.5 2.65 3.10
INFA 141122C00035000 C 11/22/14 35.0 0.95 1.05
INFA 141122C00037500 C 11/22/14 37.5 0.10 0.20
INFA 141122C00040000 C 11/22/14 40.0 0.00 0.05
INFA 141122C00042500 C 11/22/14 42.5 0.00 0.20
INFA 141122C00045000 C 11/22/14 45.0 0.00 0.20
INFA 141122C00047500 C 11/22/14 47.5 0.00 0.20
INFA 141122P00022500 P 11/22/14 22.5 0.00 0.20
INFA 141122P00025000 P 11/22/14 25.0 0.00 0.20
INFA 141122P00027500 P 11/22/14 27.5 0.00 0.25
INFA 141122P00030000 P 11/22/14 30.0 0.00 0.25
INFA 141122P00032500 P 11/22/14 32.5 0.05 0.25
INFA 141122P00035000 P 11/22/14 35.0 0.65 0.75
INFA 141122P00037500 P 11/22/14 37.5 2.20 3.10
INFA 141122P00040000 P 11/22/14 40.0 4.50 5.70
INFA 141122P00042500 P 11/22/14 42.5 7.00 8.20
INFA 141122P00045000 P 11/22/14 45.0 8.70 11.50
INFA 141122P00047500 P 11/22/14 47.5 11.80 13.30
INFA 141220C00022500 C 12/20/14 22.5 11.80 13.00
INFA 141220C00025000 C 12/20/14 25.0 9.30 10.50
INFA 141220C00027500 C 12/20/14 27.5 7.20 8.10
INFA 141220C00030000 C 12/20/14 30.0 4.60 5.70
INFA 141220C00032500 C 12/20/14 32.5 2.70 3.30
INFA 141220C00035000 C 12/20/14 35.0 1.35 1.50
INFA 141220C00037500 C 12/20/14 37.5 0.40 0.50
INFA 141220C00040000 C 12/20/14 40.0 0.00 0.20
INFA 141220C00042500 C 12/20/14 42.5 0.00 0.25
INFA 141220C00045000 C 12/20/14 45.0 0.00 0.25
INFA 141220C00047500 C 12/20/14 47.5 0.00 0.25
INFA 141220C00050000 C 12/20/14 50.0 0.00 0.25
INFA 141220P00022500 P 12/20/14 22.5 0.00 0.20
INFA 141220P00025000 P 12/20/14 25.0 0.00 0.25
INFA 141220P00027500 P 12/20/14 27.5 0.00 0.25
INFA 141220P00030000 P 12/20/14 30.0 0.10 0.35
INFA 141220P00032500 P 12/20/14 32.5 0.35 0.50
INFA 141220P00035000 P 12/20/14 35.0 1.05 1.25
INFA 141220P00037500 P 12/20/14 37.5 2.55 3.10
INFA 141220P00040000 P 12/20/14 40.0 4.60 5.70
INFA 141220P00042500 P 12/20/14 42.5 7.00 7.90
INFA 141220P00045000 P 12/20/14 45.0 9.50 10.40
INFA 141220P00047500 P 12/20/14 47.5 10.90 13.30
INFA 141220P00050000 P 12/20/14 50.0 14.20 15.80
INFA 150117C00015000 C 01/17/15 15.0 19.20 20.70
INFA 150117C00017500 C 01/17/15 17.5 17.00 19.10
INFA 150117C00020000 C 01/17/15 20.0 14.50 16.40
INFA 150117C00022500 C 01/17/15 22.5 12.00 13.50
INFA 150117C00025000 C 01/17/15 25.0 9.50 11.00
INFA 150117C00027500 C 01/17/15 27.5 7.10 8.10
INFA 150117C00030000 C 01/17/15 30.0 4.80 5.90
INFA 150117C00032500 C 01/17/15 32.5 3.00 3.60
INFA 150117C00035000 C 01/17/15 35.0 1.70 1.85
INFA 150117C00037500 C 01/17/15 37.5 0.65 0.85
INFA 150117C00040000 C 01/17/15 40.0 0.10 0.30
INFA 150117C00042500 C 01/17/15 42.5 0.00 0.20
INFA 150117C00045000 C 01/17/15 45.0 0.00 0.15
INFA 150117C00047500 C 01/17/15 47.5 0.00 0.25
INFA 150117C00050000 C 01/17/15 50.0 0.00 0.20
INFA 150117C00055000 C 01/17/15 55.0 0.00 0.20
INFA 150117P00015000 P 01/17/15 15.0 0.00 0.20
INFA 150117P00017500 P 01/17/15 17.5 0.00 0.20
INFA 150117P00020000 P 01/17/15 20.0 0.00 0.25
INFA 150117P00022500 P 01/17/15 22.5 0.00 0.25
INFA 150117P00025000 P 01/17/15 25.0 0.00 0.25
INFA 150117P00027500 P 01/17/15 27.5 0.05 0.30
INFA 150117P00030000 P 01/17/15 30.0 0.20 0.45
INFA 150117P00032500 P 01/17/15 32.5 0.55 0.75
INFA 150117P00035000 P 01/17/15 35.0 1.40 1.60
INFA 150117P00037500 P 01/17/15 37.5 2.80 3.40
INFA 150117P00040000 P 01/17/15 40.0 4.70 5.80
INFA 150117P00042500 P 01/17/15 42.5 7.00 7.90
INFA 150117P00045000 P 01/17/15 45.0 9.50 10.40
INFA 150117P00047500 P 01/17/15 47.5 10.60 13.20
INFA 150117P00050000 P 01/17/15 50.0 13.60 15.80
INFA 150117P00055000 P 01/17/15 55.0 19.20 20.80
INFA 150320C00017500 C 03/20/15 17.5 16.90 18.30
INFA 150320C00020000 C 03/20/15 20.0 14.20 15.80
INFA 150320C00022500 C 03/20/15 22.5 12.20 13.60
INFA 150320C00025000 C 03/20/15 25.0 9.40 10.90
INFA 150320C00027500 C 03/20/15 27.5 7.20 8.90
INFA 150320C00030000 C 03/20/15 30.0 5.30 6.20
INFA 150320C00032500 C 03/20/15 32.5 3.50 4.40
INFA 150320C00035000 C 03/20/15 35.0 2.35 2.75
INFA 150320C00037500 C 03/20/15 37.5 1.20 1.75
INFA 150320C00040000 C 03/20/15 40.0 0.45 0.90
INFA 150320C00042500 C 03/20/15 42.5 0.05 0.55
INFA 150320C00045000 C 03/20/15 45.0 0.00 0.40
INFA 150320C00047500 C 03/20/15 47.5 0.00 0.25
INFA 150320C00050000 C 03/20/15 50.0 0.00 0.25
INFA 150320P00017500 P 03/20/15 17.5 0.00 0.25
INFA 150320P00020000 P 03/20/15 20.0 0.00 0.25
INFA 150320P00022500 P 03/20/15 22.5 0.00 0.25
INFA 150320P00025000 P 03/20/15 25.0 0.10 0.35
INFA 150320P00027500 P 03/20/15 27.5 0.25 0.55
INFA 150320P00030000 P 03/20/15 30.0 0.55 1.05
INFA 150320P00032500 P 03/20/15 32.5 1.10 1.60
INFA 150320P00035000 P 03/20/15 35.0 2.05 2.65
INFA 150320P00037500 P 03/20/15 37.5 3.40 4.20
INFA 150320P00040000 P 03/20/15 40.0 5.00 6.40
INFA 150320P00042500 P 03/20/15 42.5 7.10 8.10
INFA 150320P00045000 P 03/20/15 45.0 9.30 10.50
INFA 150320P00047500 P 03/20/15 47.5 11.30 13.40
INFA 150320P00050000 P 03/20/15 50.0 14.20 15.80
INFA 150619C00020000 C 06/19/15 20.0 14.30 15.80
INFA 150619C00022500 C 06/19/15 22.5 11.90 14.40
INFA 150619C00025000 C 06/19/15 25.0 9.70 12.30
INFA 150619C00027500 C 06/19/15 27.5 7.60 9.00
INFA 150619C00030000 C 06/19/15 30.0 5.60 6.80
INFA 150619C00032500 C 06/19/15 32.5 4.00 5.10
INFA 150619C00035000 C 06/19/15 35.0 3.00 3.60
INFA 150619C00037500 C 06/19/15 37.5 1.80 2.50
INFA 150619C00040000 C 06/19/15 40.0 1.05 1.60
INFA 150619C00042500 C 06/19/15 42.5 0.65 1.00
INFA 150619C00045000 C 06/19/15 45.0 0.20 0.60
INFA 150619P00020000 P 06/19/15 20.0 0.00 0.25
INFA 150619P00022500 P 06/19/15 22.5 0.10 0.40
INFA 150619P00025000 P 06/19/15 25.0 0.25 0.60
INFA 150619P00027500 P 06/19/15 27.5 0.55 0.95
INFA 150619P00030000 P 06/19/15 30.0 1.10 1.60
INFA 150619P00032500 P 06/19/15 32.5 1.75 2.40
INFA 150619P00035000 P 06/19/15 35.0 2.75 3.60
INFA 150619P00037500 P 06/19/15 37.5 4.10 4.90
INFA 150619P00040000 P 06/19/15 40.0 5.80 7.00
INFA 150619P00042500 P 06/19/15 42.5 7.70 9.00
INFA 150619P00045000 P 06/19/15 45.0 9.80 11.10
INFA 160115C00017500 C 01/15/16 17.5 16.50 18.90
INFA 160115C00020000 C 01/15/16 20.0 14.10 16.20
INFA 160115C00022500 C 01/15/16 22.5 12.40 15.30
INFA 160115C00025000 C 01/15/16 25.0 10.30 11.80
INFA 160115C00027500 C 01/15/16 27.5 8.40 9.60
INFA 160115C00030000 C 01/15/16 30.0 6.70 7.90
INFA 160115C00032500 C 01/15/16 32.5 5.10 6.50
INFA 160115C00035000 C 01/15/16 35.0 3.90 5.00
INFA 160115C00037500 C 01/15/16 37.5 2.85 3.90
INFA 160115C00040000 C 01/15/16 40.0 2.10 3.00
INFA 160115C00042500 C 01/15/16 42.5 1.40 2.35
INFA 160115C00045000 C 01/15/16 45.0 0.90 1.75
INFA 160115C00047500 C 01/15/16 47.5 0.65 1.25
INFA 160115C00050000 C 01/15/16 50.0 0.30 0.95
INFA 160115C00055000 C 01/15/16 55.0 0.10 0.55
INFA 160115P00017500 P 01/15/16 17.5 0.00 0.45
INFA 160115P00020000 P 01/15/16 20.0 0.15 0.65
INFA 160115P00022500 P 01/15/16 22.5 0.40 0.90
INFA 160115P00025000 P 01/15/16 25.0 0.75 1.30
INFA 160115P00027500 P 01/15/16 27.5 1.25 2.00
INFA 160115P00030000 P 01/15/16 30.0 2.05 2.75
INFA 160115P00032500 P 01/15/16 32.5 2.95 3.90
INFA 160115P00035000 P 01/15/16 35.0 3.90 5.00
INFA 160115P00037500 P 01/15/16 37.5 5.30 6.50
INFA 160115P00040000 P 01/15/16 40.0 7.00 8.20
INFA 160115P00042500 P 01/15/16 42.5 8.80 10.00
INFA 160115P00045000 P 01/15/16 45.0 10.70 12.10
INFA 160115P00047500 P 01/15/16 47.5 12.40 14.20
INFA 160115P00050000 P 01/15/16 50.0 15.00 16.40
INFA 160115P00055000 P 01/15/16 55.0 19.70 21.20

OPRA data is delayed 15 minutes.