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 Dec 22 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INFA 150117C00015000 C 01/17/15 15.0 22.20 25.80
INFA 150117C00017500 C 01/17/15 17.5 19.60 23.50
INFA 150117C00020000 C 01/17/15 20.0 17.00 20.70
INFA 150117C00022500 C 01/17/15 22.5 14.90 18.20
INFA 150117C00025000 C 01/17/15 25.0 13.10 14.70
INFA 150117C00027500 C 01/17/15 27.5 10.70 12.30
INFA 150117C00030000 C 01/17/15 30.0 8.50 9.30
INFA 150117C00032500 C 01/17/15 32.5 5.80 6.90
INFA 150117C00035000 C 01/17/15 35.0 3.70 4.40
INFA 150117C00037500 C 01/17/15 37.5 1.65 2.00
INFA 150117C00040000 C 01/17/15 40.0 0.40 0.55
INFA 150117C00042500 C 01/17/15 42.5 0.05 0.25
INFA 150117C00045000 C 01/17/15 45.0 0.00 0.15
INFA 150117C00047500 C 01/17/15 47.5 0.00 0.50
INFA 150117C00050000 C 01/17/15 50.0 0.00 0.50
INFA 150117C00055000 C 01/17/15 55.0 0.00 0.50
INFA 150117P00015000 P 01/17/15 15.0 0.00 0.50
INFA 150117P00017500 P 01/17/15 17.5 0.00 0.50
INFA 150117P00020000 P 01/17/15 20.0 0.00 0.50
INFA 150117P00022500 P 01/17/15 22.5 0.00 0.50
INFA 150117P00025000 P 01/17/15 25.0 0.00 0.50
INFA 150117P00027500 P 01/17/15 27.5 0.00 0.50
INFA 150117P00030000 P 01/17/15 30.0 0.00 0.35
INFA 150117P00032500 P 01/17/15 32.5 0.00 0.35
INFA 150117P00035000 P 01/17/15 35.0 0.10 0.15
INFA 150117P00037500 P 01/17/15 37.5 0.45 0.60
INFA 150117P00040000 P 01/17/15 40.0 1.65 1.85
INFA 150117P00042500 P 01/17/15 42.5 3.30 4.20
INFA 150117P00045000 P 01/17/15 45.0 5.70 6.70
INFA 150117P00047500 P 01/17/15 47.5 8.20 9.20
INFA 150117P00050000 P 01/17/15 50.0 10.40 12.70
INFA 150117P00055000 P 01/17/15 55.0 14.20 17.80
INFA 150220C00025000 C 02/20/15 25.0 12.20 15.90
INFA 150220C00027500 C 02/20/15 27.5 9.80 13.40
INFA 150220C00030000 C 02/20/15 30.0 8.40 9.50
INFA 150220C00032500 C 02/20/15 32.5 6.20 7.20
INFA 150220C00035000 C 02/20/15 35.0 4.10 5.00
INFA 150220C00037500 C 02/20/15 37.5 2.35 2.95
INFA 150220C00040000 C 02/20/15 40.0 1.10 1.40
INFA 150220C00042500 C 02/20/15 42.5 0.40 0.90
INFA 150220C00045000 C 02/20/15 45.0 0.05 0.50
INFA 150220C00047500 C 02/20/15 47.5 0.00 0.50
INFA 150220C00050000 C 02/20/15 50.0 0.00 0.50
INFA 150220P00025000 P 02/20/15 25.0 0.00 0.50
INFA 150220P00027500 P 02/20/15 27.5 0.00 0.50
INFA 150220P00030000 P 02/20/15 30.0 0.00 0.50
INFA 150220P00032500 P 02/20/15 32.5 0.05 0.55
INFA 150220P00035000 P 02/20/15 35.0 0.55 0.95
INFA 150220P00037500 P 02/20/15 37.5 1.15 1.35
INFA 150220P00040000 P 02/20/15 40.0 2.40 2.60
INFA 150220P00042500 P 02/20/15 42.5 3.60 4.70
INFA 150220P00045000 P 02/20/15 45.0 5.80 6.90
INFA 150220P00047500 P 02/20/15 47.5 8.10 9.40
INFA 150220P00050000 P 02/20/15 50.0 9.20 12.80
INFA 150320C00017500 C 03/20/15 17.5 19.70 23.40
INFA 150320C00020000 C 03/20/15 20.0 17.20 20.90
INFA 150320C00022500 C 03/20/15 22.5 15.30 17.20
INFA 150320C00025000 C 03/20/15 25.0 12.90 14.90
INFA 150320C00027500 C 03/20/15 27.5 10.40 12.40
INFA 150320C00030000 C 03/20/15 30.0 8.60 9.60
INFA 150320C00032500 C 03/20/15 32.5 6.30 7.30
INFA 150320C00035000 C 03/20/15 35.0 4.30 5.10
INFA 150320C00037500 C 03/20/15 37.5 2.70 3.10
INFA 150320C00040000 C 03/20/15 40.0 1.45 1.65
INFA 150320C00042500 C 03/20/15 42.5 0.65 1.05
INFA 150320C00045000 C 03/20/15 45.0 0.15 0.60
INFA 150320C00047500 C 03/20/15 47.5 0.00 0.50
INFA 150320C00050000 C 03/20/15 50.0 0.00 0.50
INFA 150320P00017500 P 03/20/15 17.5 0.00 0.50
INFA 150320P00020000 P 03/20/15 20.0 0.00 0.50
INFA 150320P00022500 P 03/20/15 22.5 0.00 0.50
INFA 150320P00025000 P 03/20/15 25.0 0.00 0.50
INFA 150320P00027500 P 03/20/15 27.5 0.00 0.50
INFA 150320P00030000 P 03/20/15 30.0 0.10 0.50
INFA 150320P00032500 P 03/20/15 32.5 0.20 0.60
INFA 150320P00035000 P 03/20/15 35.0 0.70 1.00
INFA 150320P00037500 P 03/20/15 37.5 1.40 1.65
INFA 150320P00040000 P 03/20/15 40.0 2.65 2.95
INFA 150320P00042500 P 03/20/15 42.5 4.10 4.90
INFA 150320P00045000 P 03/20/15 45.0 6.00 7.00
INFA 150320P00047500 P 03/20/15 47.5 8.30 9.30
INFA 150320P00050000 P 03/20/15 50.0 10.40 12.00
INFA 150619C00020000 C 06/19/15 20.0 17.90 20.40
INFA 150619C00022500 C 06/19/15 22.5 15.40 17.60
INFA 150619C00025000 C 06/19/15 25.0 13.10 15.10
INFA 150619C00027500 C 06/19/15 27.5 10.70 12.70
INFA 150619C00030000 C 06/19/15 30.0 8.90 10.00
INFA 150619C00032500 C 06/19/15 32.5 6.80 7.80
INFA 150619C00035000 C 06/19/15 35.0 5.10 6.10
INFA 150619C00037500 C 06/19/15 37.5 3.50 4.10
INFA 150619C00040000 C 06/19/15 40.0 2.20 2.65
INFA 150619C00042500 C 06/19/15 42.5 1.40 1.90
INFA 150619C00045000 C 06/19/15 45.0 0.70 1.25
INFA 150619P00020000 P 06/19/15 20.0 0.00 0.50
INFA 150619P00022500 P 06/19/15 22.5 0.00 0.50
INFA 150619P00025000 P 06/19/15 25.0 0.00 0.50
INFA 150619P00027500 P 06/19/15 27.5 0.10 0.60
INFA 150619P00030000 P 06/19/15 30.0 0.35 0.85
INFA 150619P00032500 P 06/19/15 32.5 0.75 1.25
INFA 150619P00035000 P 06/19/15 35.0 1.35 1.85
INFA 150619P00037500 P 06/19/15 37.5 2.10 2.80
INFA 150619P00040000 P 06/19/15 40.0 3.30 3.90
INFA 150619P00042500 P 06/19/15 42.5 4.60 5.70
INFA 150619P00045000 P 06/19/15 45.0 5.40 7.60
INFA 160115C00017500 C 01/15/16 17.5 19.40 23.60
INFA 160115C00020000 C 01/15/16 20.0 17.10 21.20
INFA 160115C00022500 C 01/15/16 22.5 14.70 19.00
INFA 160115C00025000 C 01/15/16 25.0 12.30 16.60
INFA 160115C00027500 C 01/15/16 27.5 10.40 14.40
INFA 160115C00030000 C 01/15/16 30.0 9.40 11.40
INFA 160115C00032500 C 01/15/16 32.5 7.50 9.50
INFA 160115C00035000 C 01/15/16 35.0 5.90 7.90
INFA 160115C00037500 C 01/15/16 37.5 3.30 6.20
INFA 160115C00040000 C 01/15/16 40.0 1.70 5.00
INFA 160115C00042500 C 01/15/16 42.5 1.90 3.90
INFA 160115C00045000 C 01/15/16 45.0 1.25 2.85
INFA 160115C00047500 C 01/15/16 47.5 0.20 2.20
INFA 160115C00050000 C 01/15/16 50.0 0.65 1.70
INFA 160115C00055000 C 01/15/16 55.0 0.10 1.10
INFA 160115P00017500 P 01/15/16 17.5 0.00 1.00
INFA 160115P00020000 P 01/15/16 20.0 0.00 1.00
INFA 160115P00022500 P 01/15/16 22.5 0.00 1.00
INFA 160115P00025000 P 01/15/16 25.0 0.10 1.10
INFA 160115P00027500 P 01/15/16 27.5 0.45 1.45
INFA 160115P00030000 P 01/15/16 30.0 0.90 1.90
INFA 160115P00032500 P 01/15/16 32.5 1.50 2.50
INFA 160115P00035000 P 01/15/16 35.0 2.00 3.60
INFA 160115P00037500 P 01/15/16 37.5 3.10 4.70
INFA 160115P00040000 P 01/15/16 40.0 4.30 5.90
INFA 160115P00042500 P 01/15/16 42.5 5.60 7.60
INFA 160115P00045000 P 01/15/16 45.0 7.30 9.30
INFA 160115P00047500 P 01/15/16 47.5 9.20 11.20
INFA 160115P00050000 P 01/15/16 50.0 10.20 14.20
INFA 160115P00055000 P 01/15/16 55.0 14.60 18.50
INFA 170120C00020000 C 01/20/17 20.0 17.90 21.90
INFA 170120C00022500 C 01/20/17 22.5 15.80 19.80
INFA 170120C00025000 C 01/20/17 25.0 13.80 17.80
INFA 170120C00027500 C 01/20/17 27.5 11.90 15.90
INFA 170120C00030000 C 01/20/17 30.0 10.10 14.10
INFA 170120C00032500 C 01/20/17 32.5 8.10 11.50
INFA 170120C00035000 C 01/20/17 35.0 6.60 10.00
INFA 170120C00037500 C 01/20/17 37.5 5.30 8.70
INFA 170120C00040000 C 01/20/17 40.0 4.10 7.50
INFA 170120C00042500 C 01/20/17 42.5 3.10 6.30
INFA 170120C00045000 C 01/20/17 45.0 2.20 5.40
INFA 170120C00047500 C 01/20/17 47.5 1.50 4.60
INFA 170120C00050000 C 01/20/17 50.0 0.70 3.90
INFA 170120C00055000 C 01/20/17 55.0 1.00 2.65
INFA 170120P00020000 P 01/20/17 20.0 0.25 1.25
INFA 170120P00022500 P 01/20/17 22.5 0.55 1.55
INFA 170120P00025000 P 01/20/17 25.0 0.90 2.00
INFA 170120P00027500 P 01/20/17 27.5 1.40 2.55
INFA 170120P00030000 P 01/20/17 30.0 1.95 3.20
INFA 170120P00032500 P 01/20/17 32.5 2.70 4.30
INFA 170120P00035000 P 01/20/17 35.0 3.70 5.30
INFA 170120P00037500 P 01/20/17 37.5 4.70 6.50
INFA 170120P00040000 P 01/20/17 40.0 6.00 8.00
INFA 170120P00042500 P 01/20/17 42.5 7.40 9.40
INFA 170120P00045000 P 01/20/17 45.0 8.10 11.00
INFA 170120P00047500 P 01/20/17 47.5 10.10 14.10
INFA 170120P00050000 P 01/20/17 50.0 11.60 15.60
INFA 170120P00055000 P 01/20/17 55.0 15.60 19.60

OPRA data is delayed 15 minutes.