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 (2014-08-08)Premium Content


As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IO 140920C00001000 C 09/20/14 1.0 2.00 2.25
IO 140920C00002000 C 09/20/14 2.0 1.00 1.25
IO 140920C00003000 C 09/20/14 3.0 0.00 0.25
IO 140920C00004000 C 09/20/14 4.0 0.00 0.20
IO 140920C00005000 C 09/20/14 5.0 0.00 0.05
IO 140920C00006000 C 09/20/14 6.0 0.00 0.20
IO 140920C00007000 C 09/20/14 7.0 0.00 0.20
IO 140920C00008000 C 09/20/14 8.0 0.00 0.20
IO 140920C00009000 C 09/20/14 9.0 0.00 0.20
IO 140920P00001000 P 09/20/14 1.0 0.00 0.20
IO 140920P00002000 P 09/20/14 2.0 0.00 0.20
IO 140920P00003000 P 09/20/14 3.0 0.00 0.05
IO 140920P00004000 P 09/20/14 4.0 0.75 1.00
IO 140920P00005000 P 09/20/14 5.0 1.75 2.00
IO 140920P00006000 P 09/20/14 6.0 2.65 3.20
IO 140920P00007000 P 09/20/14 7.0 3.60 4.20
IO 140920P00008000 P 09/20/14 8.0 4.60 5.20
IO 140920P00009000 P 09/20/14 9.0 5.60 6.20
IO 141018C00001000 C 10/18/14 1.0 2.00 2.25
IO 141018C00002000 C 10/18/14 2.0 1.00 1.25
IO 141018C00003000 C 10/18/14 3.0 0.15 0.40
IO 141018C00004000 C 10/18/14 4.0 0.00 0.20
IO 141018C00005000 C 10/18/14 5.0 0.00 0.10
IO 141018C00006000 C 10/18/14 6.0 0.00 0.20
IO 141018C00007000 C 10/18/14 7.0 0.00 0.20
IO 141018C00008000 C 10/18/14 8.0 0.00 0.20
IO 141018P00001000 P 10/18/14 1.0 0.00 0.20
IO 141018P00002000 P 10/18/14 2.0 0.00 0.20
IO 141018P00003000 P 10/18/14 3.0 0.00 0.30
IO 141018P00004000 P 10/18/14 4.0 0.75 1.00
IO 141018P00005000 P 10/18/14 5.0 1.75 2.00
IO 141018P00006000 P 10/18/14 6.0 2.65 3.20
IO 141018P00007000 P 10/18/14 7.0 3.60 4.20
IO 141018P00008000 P 10/18/14 8.0 4.60 5.20
IO 141122C00001000 C 11/22/14 1.0 2.00 2.25
IO 141122C00002000 C 11/22/14 2.0 1.00 1.25
IO 141122C00003000 C 11/22/14 3.0 0.30 0.45
IO 141122C00004000 C 11/22/14 4.0 0.00 0.10
IO 141122C00005000 C 11/22/14 5.0 0.00 0.05
IO 141122C00006000 C 11/22/14 6.0 0.00 0.20
IO 141122C00007000 C 11/22/14 7.0 0.00 0.20
IO 141122C00008000 C 11/22/14 8.0 0.00 0.20
IO 141122C00009000 C 11/22/14 9.0 0.00 0.20
IO 141122P00001000 P 11/22/14 1.0 0.00 0.20
IO 141122P00002000 P 11/22/14 2.0 0.00 0.20
IO 141122P00003000 P 11/22/14 3.0 0.15 0.35
IO 141122P00004000 P 11/22/14 4.0 0.80 1.05
IO 141122P00005000 P 11/22/14 5.0 1.75 2.00
IO 141122P00006000 P 11/22/14 6.0 2.65 3.20
IO 141122P00007000 P 11/22/14 7.0 3.60 4.20
IO 141122P00008000 P 11/22/14 8.0 4.60 5.20
IO 141122P00009000 P 11/22/14 9.0 5.60 6.20
IO 150220C00001000 C 02/20/15 1.0 2.00 2.25
IO 150220C00002000 C 02/20/15 2.0 1.05 1.30
IO 150220C00003000 C 02/20/15 3.0 0.35 0.65
IO 150220C00004000 C 02/20/15 4.0 0.15 0.25
IO 150220C00005000 C 02/20/15 5.0 0.00 0.15
IO 150220C00006000 C 02/20/15 6.0 0.00 0.20
IO 150220C00007000 C 02/20/15 7.0 0.00 0.15
IO 150220C00008000 C 02/20/15 8.0 0.00 0.15
IO 150220C00009000 C 02/20/15 9.0 0.00 0.10
IO 150220P00001000 P 02/20/15 1.0 0.00 0.20
IO 150220P00002000 P 02/20/15 2.0 0.00 0.25
IO 150220P00003000 P 02/20/15 3.0 0.30 0.55
IO 150220P00004000 P 02/20/15 4.0 0.90 1.20
IO 150220P00005000 P 02/20/15 5.0 1.80 2.05
IO 150220P00006000 P 02/20/15 6.0 2.65 3.20
IO 150220P00007000 P 02/20/15 7.0 3.60 4.20
IO 150220P00008000 P 02/20/15 8.0 4.60 5.20
IO 150220P00009000 P 02/20/15 9.0 5.60 6.20

OPRA data is delayed 15 minutes.