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 (2014-09-05)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
INT 141122C00022500 C 11/22/14 22.5 16.80 18.50
INT 141122C00025000 C 11/22/14 25.0 12.80 16.40
INT 141122C00030000 C 11/22/14 30.0 9.40 11.50
INT 141122C00035000 C 11/22/14 35.0 4.40 5.90
INT 141122C00040000 C 11/22/14 40.0 1.25 1.50
INT 141122C00045000 C 11/22/14 45.0 0.00 0.25
INT 141122C00050000 C 11/22/14 50.0 0.00 0.25
INT 141122C00055000 C 11/22/14 55.0 0.00 0.30
INT 141122C00060000 C 11/22/14 60.0 0.00 0.25
INT 141122C00065000 C 11/22/14 65.0 0.00 0.25
INT 141122P00022500 P 11/22/14 22.5 0.00 0.25
INT 141122P00025000 P 11/22/14 25.0 0.00 0.25
INT 141122P00030000 P 11/22/14 30.0 0.00 0.25
INT 141122P00035000 P 11/22/14 35.0 0.00 0.40
INT 141122P00040000 P 11/22/14 40.0 1.35 1.45
INT 141122P00045000 P 11/22/14 45.0 4.30 6.40
INT 141122P00050000 P 11/22/14 50.0 9.30 11.70
INT 141122P00055000 P 11/22/14 55.0 12.70 17.00
INT 141122P00060000 P 11/22/14 60.0 18.10 22.10
INT 141122P00065000 P 11/22/14 65.0 23.20 27.10
INT 141220C00020000 C 12/20/14 20.0 17.90 22.20
INT 141220C00022500 C 12/20/14 22.5 15.40 19.90
INT 141220C00025000 C 12/20/14 25.0 13.00 17.10
INT 141220C00030000 C 12/20/14 30.0 8.10 11.20
INT 141220C00035000 C 12/20/14 35.0 3.70 5.80
INT 141220C00040000 C 12/20/14 40.0 1.55 2.15
INT 141220C00045000 C 12/20/14 45.0 0.00 0.50
INT 141220C00050000 C 12/20/14 50.0 0.00 0.30
INT 141220C00055000 C 12/20/14 55.0 0.00 0.25
INT 141220P00020000 P 12/20/14 20.0 0.00 0.25
INT 141220P00022500 P 12/20/14 22.5 0.00 0.65
INT 141220P00025000 P 12/20/14 25.0 0.00 0.30
INT 141220P00030000 P 12/20/14 30.0 0.00 0.30
INT 141220P00035000 P 12/20/14 35.0 0.25 0.80
INT 141220P00040000 P 12/20/14 40.0 1.45 2.00
INT 141220P00045000 P 12/20/14 45.0 4.70 6.20
INT 141220P00050000 P 12/20/14 50.0 8.30 11.90
INT 141220P00055000 P 12/20/14 55.0 13.30 17.10
INT 150220C00025000 C 02/20/15 25.0 13.90 16.60
INT 150220C00030000 C 02/20/15 30.0 8.20 11.80
INT 150220C00035000 C 02/20/15 35.0 5.00 6.60
INT 150220C00040000 C 02/20/15 40.0 2.45 2.75
INT 150220C00045000 C 02/20/15 45.0 0.60 1.30
INT 150220C00050000 C 02/20/15 50.0 0.00 0.35
INT 150220C00055000 C 02/20/15 55.0 0.00 0.25
INT 150220C00060000 C 02/20/15 60.0 0.00 0.25
INT 150220C00065000 C 02/20/15 65.0 0.00 0.30
INT 150220C00070000 C 02/20/15 70.0 0.00 0.30
INT 150220P00025000 P 02/20/15 25.0 0.00 0.30
INT 150220P00030000 P 02/20/15 30.0 0.10 0.50
INT 150220P00035000 P 02/20/15 35.0 0.65 1.10
INT 150220P00040000 P 02/20/15 40.0 2.20 2.75
INT 150220P00045000 P 02/20/15 45.0 5.20 6.60
INT 150220P00050000 P 02/20/15 50.0 8.80 11.20
INT 150220P00055000 P 02/20/15 55.0 13.30 17.20
INT 150220P00060000 P 02/20/15 60.0 18.10 22.10
INT 150220P00065000 P 02/20/15 65.0 23.10 27.10
INT 150220P00070000 P 02/20/15 70.0 28.10 32.10
INT 150515C00022500 C 05/15/15 22.5 15.70 19.40
INT 150515C00025000 C 05/15/15 25.0 13.20 17.30
INT 150515C00030000 C 05/15/15 30.0 9.70 11.90
INT 150515C00035000 C 05/15/15 35.0 5.40 8.00
INT 150515C00040000 C 05/15/15 40.0 2.45 3.70
INT 150515C00045000 C 05/15/15 45.0 0.70 1.85
INT 150515C00050000 C 05/15/15 50.0 0.10 1.05
INT 150515C00055000 C 05/15/15 55.0 0.00 0.35
INT 150515C00060000 C 05/15/15 60.0 0.00 0.65
INT 150515P00022500 P 05/15/15 22.5 0.00 0.35
INT 150515P00025000 P 05/15/15 25.0 0.00 0.45
INT 150515P00030000 P 05/15/15 30.0 0.25 0.75
INT 150515P00035000 P 05/15/15 35.0 1.10 1.70
INT 150515P00040000 P 05/15/15 40.0 2.75 3.80
INT 150515P00045000 P 05/15/15 45.0 5.20 7.10
INT 150515P00050000 P 05/15/15 50.0 9.60 11.60
INT 150515P00055000 P 05/15/15 55.0 13.40 17.30
INT 150515P00060000 P 05/15/15 60.0 19.10 21.70

OPRA data is delayed 15 minutes.