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 (2015-02-27)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IRM 150417C00020000 C 04/17/15 20.0 15.10 17.60
IRM 150417C00022500 C 04/17/15 22.5 12.50 16.00
IRM 150417C00025000 C 04/17/15 25.0 10.00 13.30
IRM 150417C00027500 C 04/17/15 27.5 8.80 9.70
IRM 150417C00030000 C 04/17/15 30.0 6.50 7.20
IRM 150417C00032500 C 04/17/15 32.5 4.00 4.70
IRM 150417C00035000 C 04/17/15 35.0 1.70 2.10
IRM 150417C00037500 C 04/17/15 37.5 0.30 0.45
IRM 150417C00040000 C 04/17/15 40.0 0.00 0.05
IRM 150417C00042500 C 04/17/15 42.5 0.00 0.10
IRM 150417C00045000 C 04/17/15 45.0 0.00 0.10
IRM 150417C00047500 C 04/17/15 47.5 0.00 0.10
IRM 150417P00020000 P 04/17/15 20.0 0.00 0.10
IRM 150417P00022500 P 04/17/15 22.5 0.00 0.10
IRM 150417P00025000 P 04/17/15 25.0 0.00 0.10
IRM 150417P00027500 P 04/17/15 27.5 0.00 0.10
IRM 150417P00030000 P 04/17/15 30.0 0.00 0.10
IRM 150417P00032500 P 04/17/15 32.5 0.00 0.25
IRM 150417P00035000 P 04/17/15 35.0 0.15 0.25
IRM 150417P00037500 P 04/17/15 37.5 1.00 1.20
IRM 150417P00040000 P 04/17/15 40.0 3.00 3.60
IRM 150417P00042500 P 04/17/15 42.5 5.50 6.10
IRM 150417P00045000 P 04/17/15 45.0 7.90 8.60
IRM 150417P00047500 P 04/17/15 47.5 10.40 11.60
IRM 150515C00020000 C 05/15/15 20.0 15.00 18.00
IRM 150515C00022500 C 05/15/15 22.5 13.80 14.70
IRM 150515C00025000 C 05/15/15 25.0 11.30 12.20
IRM 150515C00027500 C 05/15/15 27.5 9.00 9.60
IRM 150515C00030000 C 05/15/15 30.0 6.50 7.30
IRM 150515C00032500 C 05/15/15 32.5 4.20 4.80
IRM 150515C00035000 C 05/15/15 35.0 2.25 2.50
IRM 150515C00037500 C 05/15/15 37.5 0.70 0.95
IRM 150515C00040000 C 05/15/15 40.0 0.10 0.45
IRM 150515C00042500 C 05/15/15 42.5 0.00 0.20
IRM 150515C00045000 C 05/15/15 45.0 0.00 0.20
IRM 150515C00047500 C 05/15/15 47.5 0.00 0.10
IRM 150515C00050000 C 05/15/15 50.0 0.00 0.10
IRM 150515C00055000 C 05/15/15 55.0 0.00 0.10
IRM 150515P00020000 P 05/15/15 20.0 0.00 0.10
IRM 150515P00022500 P 05/15/15 22.5 0.00 0.10
IRM 150515P00025000 P 05/15/15 25.0 0.00 0.10
IRM 150515P00027500 P 05/15/15 27.5 0.00 0.15
IRM 150515P00030000 P 05/15/15 30.0 0.00 0.25
IRM 150515P00032500 P 05/15/15 32.5 0.05 0.45
IRM 150515P00035000 P 05/15/15 35.0 0.45 0.70
IRM 150515P00037500 P 05/15/15 37.5 1.45 1.70
IRM 150515P00040000 P 05/15/15 40.0 3.20 3.70
IRM 150515P00042500 P 05/15/15 42.5 5.50 6.10
IRM 150515P00045000 P 05/15/15 45.0 8.00 8.60
IRM 150515P00047500 P 05/15/15 47.5 10.40 11.10
IRM 150515P00050000 P 05/15/15 50.0 12.70 13.90
IRM 150515P00055000 P 05/15/15 55.0 17.00 19.90
IRM 150717C00025000 C 07/17/15 25.0 11.40 12.30
IRM 150717C00027500 C 07/17/15 27.5 8.90 9.80
IRM 150717C00030000 C 07/17/15 30.0 6.50 7.40
IRM 150717C00032500 C 07/17/15 32.5 4.40 5.00
IRM 150717C00035000 C 07/17/15 35.0 2.55 2.95
IRM 150717C00037500 C 07/17/15 37.5 1.15 1.50
IRM 150717C00040000 C 07/17/15 40.0 0.45 0.65
IRM 150717C00042500 C 07/17/15 42.5 0.05 0.50
IRM 150717C00045000 C 07/17/15 45.0 0.05 0.40
IRM 150717C00047500 C 07/17/15 47.5 0.00 0.30
IRM 150717C00050000 C 07/17/15 50.0 0.00 0.20
IRM 150717P00025000 P 07/17/15 25.0 0.05 0.35
IRM 150717P00027500 P 07/17/15 27.5 0.05 0.45
IRM 150717P00030000 P 07/17/15 30.0 0.10 0.50
IRM 150717P00032500 P 07/17/15 32.5 0.50 0.75
IRM 150717P00035000 P 07/17/15 35.0 1.15 1.35
IRM 150717P00037500 P 07/17/15 37.5 2.25 2.55
IRM 150717P00040000 P 07/17/15 40.0 3.90 4.60
IRM 150717P00042500 P 07/17/15 42.5 6.10 6.80
IRM 150717P00045000 P 07/17/15 45.0 8.30 9.20
IRM 150717P00047500 P 07/17/15 47.5 10.80 11.70
IRM 150717P00050000 P 07/17/15 50.0 13.20 14.10
IRM 151016C00027500 C 10/16/15 27.5 8.80 10.00
IRM 151016C00030000 C 10/16/15 30.0 6.40 7.50
IRM 151016C00032500 C 10/16/15 32.5 4.60 5.20
IRM 151016C00035000 C 10/16/15 35.0 2.85 3.30
IRM 151016C00037500 C 10/16/15 37.5 1.60 1.95
IRM 151016C00040000 C 10/16/15 40.0 0.75 1.10
IRM 151016C00042500 C 10/16/15 42.5 0.30 0.70
IRM 151016C00045000 C 10/16/15 45.0 0.10 0.50
IRM 151016C00047500 C 10/16/15 47.5 0.00 0.45
IRM 151016C00050000 C 10/16/15 50.0 0.00 0.45
IRM 151016P00027500 P 10/16/15 27.5 0.10 0.50
IRM 151016P00030000 P 10/16/15 30.0 0.40 0.70
IRM 151016P00032500 P 10/16/15 32.5 0.95 1.30
IRM 151016P00035000 P 10/16/15 35.0 1.85 2.25
IRM 151016P00037500 P 10/16/15 37.5 3.10 3.60
IRM 151016P00040000 P 10/16/15 40.0 4.60 5.30
IRM 151016P00042500 P 10/16/15 42.5 6.60 7.50
IRM 151016P00045000 P 10/16/15 45.0 8.70 10.00
IRM 151016P00047500 P 10/16/15 47.5 10.80 12.70
IRM 151016P00050000 P 10/16/15 50.0 12.90 15.30
IRM 160115C00020000 C 01/15/16 20.0 15.00 18.50
IRM 160115C00022500 C 01/15/16 22.5 12.50 16.00
IRM 160115C00025000 C 01/15/16 25.0 10.10 13.50
IRM 160115C00027500 C 01/15/16 27.5 7.90 10.90
IRM 160115C00030000 C 01/15/16 30.0 6.40 7.70
IRM 160115C00032500 C 01/15/16 32.5 4.20 5.80
IRM 160115C00035000 C 01/15/16 35.0 2.85 3.80
IRM 160115C00037500 C 01/15/16 37.5 1.65 2.55
IRM 160115C00040000 C 01/15/16 40.0 0.85 1.55
IRM 160115C00042500 C 01/15/16 42.5 0.40 1.05
IRM 160115C00045000 C 01/15/16 45.0 0.10 0.80
IRM 160115C00047500 C 01/15/16 47.5 0.10 0.75
IRM 160115C00050000 C 01/15/16 50.0 0.00 0.65
IRM 160115P00020000 P 01/15/16 20.0 0.00 0.55
IRM 160115P00022500 P 01/15/16 22.5 0.00 0.65
IRM 160115P00025000 P 01/15/16 25.0 0.20 0.80
IRM 160115P00027500 P 01/15/16 27.5 0.25 0.90
IRM 160115P00030000 P 01/15/16 30.0 0.65 1.25
IRM 160115P00032500 P 01/15/16 32.5 1.15 2.00
IRM 160115P00035000 P 01/15/16 35.0 2.15 3.10
IRM 160115P00037500 P 01/15/16 37.5 3.30 4.50
IRM 160115P00040000 P 01/15/16 40.0 5.00 6.20
IRM 160115P00042500 P 01/15/16 42.5 6.70 8.60
IRM 160115P00045000 P 01/15/16 45.0 8.90 10.80
IRM 160115P00047500 P 01/15/16 47.5 11.60 14.10
IRM 160115P00050000 P 01/15/16 50.0 14.00 15.40
IRM 170120C00020000 C 01/20/17 20.0 15.60 18.00
IRM 170120C00022500 C 01/20/17 22.5 13.10 15.50
IRM 170120C00025000 C 01/20/17 25.0 10.60 13.00
IRM 170120C00027500 C 01/20/17 27.5 8.20 10.60
IRM 170120C00030000 C 01/20/17 30.0 6.20 8.00
IRM 170120C00032500 C 01/20/17 32.5 4.80 6.10
IRM 170120C00035000 C 01/20/17 35.0 3.30 4.60
IRM 170120C00037500 C 01/20/17 37.5 2.25 3.60
IRM 170120C00040000 C 01/20/17 40.0 0.95 3.30
IRM 170120C00042500 C 01/20/17 42.5 1.05 1.90
IRM 170120C00045000 C 01/20/17 45.0 0.75 1.40
IRM 170120C00047500 C 01/20/17 47.5 0.35 1.10
IRM 170120C00050000 C 01/20/17 50.0 0.30 1.00
IRM 170120P00020000 P 01/20/17 20.0 0.05 1.00
IRM 170120P00022500 P 01/20/17 22.5 0.35 1.00
IRM 170120P00025000 P 01/20/17 25.0 0.70 1.50
IRM 170120P00027500 P 01/20/17 27.5 1.30 2.25
IRM 170120P00030000 P 01/20/17 30.0 2.05 3.30
IRM 170120P00032500 P 01/20/17 32.5 3.00 4.20
IRM 170120P00035000 P 01/20/17 35.0 4.30 5.90
IRM 170120P00037500 P 01/20/17 37.5 5.70 8.10
IRM 170120P00040000 P 01/20/17 40.0 7.50 9.30
IRM 170120P00042500 P 01/20/17 42.5 9.00 11.50
IRM 170120P00045000 P 01/20/17 45.0 11.20 13.50
IRM 170120P00047500 P 01/20/17 47.5 13.40 15.70
IRM 170120P00050000 P 01/20/17 50.0 15.70 18.00

OPRA data is delayed 15 minutes.