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 (2015-02-06)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IO 150417C00001000 C 04/17/15 1.0 0.20 4.80
IO 150417C00002000 C 04/17/15 2.0 0.00 2.85
IO 150417C00003000 C 04/17/15 3.0 0.00 0.20
IO 150417C00004000 C 04/17/15 4.0 0.00 0.30
IO 150417C00005000 C 04/17/15 5.0 0.00 0.30
IO 150417C00006000 C 04/17/15 6.0 0.00 0.30
IO 150417C00007000 C 04/17/15 7.0 0.00 0.30
IO 150417P00001000 P 04/17/15 1.0 0.00 0.10
IO 150417P00002000 P 04/17/15 2.0 0.00 0.35
IO 150417P00003000 P 04/17/15 3.0 0.00 4.80
IO 150417P00004000 P 04/17/15 4.0 0.00 4.80
IO 150417P00005000 P 04/17/15 5.0 1.20 4.40
IO 150417P00006000 P 04/17/15 6.0 2.10 5.40
IO 150417P00007000 P 04/17/15 7.0 3.10 6.40
IO 150515C00001000 C 05/15/15 1.0 0.00 4.80
IO 150515C00002000 C 05/15/15 2.0 0.00 1.10
IO 150515C00003000 C 05/15/15 3.0 0.00 0.10
IO 150515C00004000 C 05/15/15 4.0 0.00 0.10
IO 150515C00005000 C 05/15/15 5.0 0.00 0.30
IO 150515C00006000 C 05/15/15 6.0 0.00 0.30
IO 150515C00007000 C 05/15/15 7.0 0.00 2.70
IO 150515C00008000 C 05/15/15 8.0 0.00 3.90
IO 150515P00001000 P 05/15/15 1.0 0.00 0.55
IO 150515P00002000 P 05/15/15 2.0 0.10 0.15
IO 150515P00003000 P 05/15/15 3.0 0.80 1.00
IO 150515P00004000 P 05/15/15 4.0 1.35 3.20
IO 150515P00005000 P 05/15/15 5.0 0.50 5.00
IO 150515P00006000 P 05/15/15 6.0 2.05 6.10
IO 150515P00007000 P 05/15/15 7.0 2.60 7.10
IO 150515P00008000 P 05/15/15 8.0 3.50 8.10
IO 150821C00001000 C 08/21/15 1.0 0.95 1.55
IO 150821C00002000 C 08/21/15 2.0 0.35 0.55
IO 150821C00003000 C 08/21/15 3.0 0.05 0.15
IO 150821C00004000 C 08/21/15 4.0 0.00 0.10
IO 150821C00005000 C 08/21/15 5.0 0.00 0.10
IO 150821C00006000 C 08/21/15 6.0 0.00 0.10
IO 150821C00007000 C 08/21/15 7.0 0.00 0.10
IO 150821P00001000 P 08/21/15 1.0 0.00 0.10
IO 150821P00002000 P 08/21/15 2.0 0.15 0.75
IO 150821P00003000 P 08/21/15 3.0 0.60 1.15
IO 150821P00004000 P 08/21/15 4.0 1.70 2.05
IO 150821P00005000 P 08/21/15 5.0 2.50 3.10
IO 150821P00006000 P 08/21/15 6.0 3.40 4.20
IO 150821P00007000 P 08/21/15 7.0 4.40 5.20
IO 151120C00001000 C 11/20/15 1.0 0.85 1.65
IO 151120C00002000 C 11/20/15 2.0 0.40 0.70
IO 151120C00003000 C 11/20/15 3.0 0.05 0.20
IO 151120C00004000 C 11/20/15 4.0 0.00 0.20
IO 151120C00005000 C 11/20/15 5.0 0.00 0.15
IO 151120C00006000 C 11/20/15 6.0 0.00 0.10
IO 151120C00007000 C 11/20/15 7.0 0.00 0.10
IO 151120P00001000 P 11/20/15 1.0 0.00 0.15
IO 151120P00002000 P 11/20/15 2.0 0.25 0.45
IO 151120P00003000 P 11/20/15 3.0 0.85 1.15
IO 151120P00004000 P 11/20/15 4.0 1.70 2.05
IO 151120P00005000 P 11/20/15 5.0 2.65 3.00
IO 151120P00006000 P 11/20/15 6.0 3.60 4.00
IO 151120P00007000 P 11/20/15 7.0 4.60 5.00

OPRA data is delayed 15 minutes.