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 (2014-09-12)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ITW 141122C00075000 C 11/22/14 75.0 13.60 15.30
ITW 141122C00080000 C 11/22/14 80.0 9.30 10.30
ITW 141122C00082500 C 11/22/14 82.5 7.00 7.80
ITW 141122C00085000 C 11/22/14 85.0 4.70 5.40
ITW 141122C00087500 C 11/22/14 87.5 2.90 3.20
ITW 141122C00090000 C 11/22/14 90.0 1.30 1.40
ITW 141122C00092500 C 11/22/14 92.5 0.30 0.45
ITW 141122C00095000 C 11/22/14 95.0 0.00 0.10
ITW 141122C00097500 C 11/22/14 97.5 0.00 0.05
ITW 141122C00100000 C 11/22/14 100.0 0.00 0.05
ITW 141122C00105000 C 11/22/14 105.0 0.00 0.05
ITW 141122C00110000 C 11/22/14 110.0 0.00 0.05
ITW 141122C00115000 C 11/22/14 115.0 0.00 0.05
ITW 141122P00075000 P 11/22/14 75.0 0.00 0.10
ITW 141122P00080000 P 11/22/14 80.0 0.05 0.20
ITW 141122P00082500 P 11/22/14 82.5 0.10 0.25
ITW 141122P00085000 P 11/22/14 85.0 0.25 0.40
ITW 141122P00087500 P 11/22/14 87.5 0.55 0.70
ITW 141122P00090000 P 11/22/14 90.0 1.30 1.40
ITW 141122P00092500 P 11/22/14 92.5 2.80 2.95
ITW 141122P00095000 P 11/22/14 95.0 4.90 5.70
ITW 141122P00097500 P 11/22/14 97.5 7.30 8.20
ITW 141122P00100000 P 11/22/14 100.0 9.60 10.80
ITW 141122P00105000 P 11/22/14 105.0 14.00 16.00
ITW 141122P00110000 P 11/22/14 110.0 18.30 21.60
ITW 141122P00115000 P 11/22/14 115.0 24.60 25.90
ITW 141220C00060000 C 12/20/14 60.0 28.60 30.30
ITW 141220C00065000 C 12/20/14 65.0 23.30 25.60
ITW 141220C00070000 C 12/20/14 70.0 18.40 20.40
ITW 141220C00075000 C 12/20/14 75.0 13.70 15.30
ITW 141220C00077500 C 12/20/14 77.5 11.70 12.90
ITW 141220C00080000 C 12/20/14 80.0 9.30 10.40
ITW 141220C00082500 C 12/20/14 82.5 7.00 8.00
ITW 141220C00085000 C 12/20/14 85.0 5.30 5.80
ITW 141220C00087500 C 12/20/14 87.5 3.60 3.80
ITW 141220C00090000 C 12/20/14 90.0 2.00 2.10
ITW 141220C00092500 C 12/20/14 92.5 0.85 1.00
ITW 141220C00095000 C 12/20/14 95.0 0.25 0.40
ITW 141220C00097500 C 12/20/14 97.5 0.00 0.15
ITW 141220C00100000 C 12/20/14 100.0 0.00 0.10
ITW 141220C00105000 C 12/20/14 105.0 0.00 0.05
ITW 141220P00060000 P 12/20/14 60.0 0.00 0.05
ITW 141220P00065000 P 12/20/14 65.0 0.00 0.10
ITW 141220P00070000 P 12/20/14 70.0 0.05 0.15
ITW 141220P00075000 P 12/20/14 75.0 0.10 0.25
ITW 141220P00077500 P 12/20/14 77.5 0.15 0.30
ITW 141220P00080000 P 12/20/14 80.0 0.25 0.40
ITW 141220P00082500 P 12/20/14 82.5 0.40 0.55
ITW 141220P00085000 P 12/20/14 85.0 0.65 0.75
ITW 141220P00087500 P 12/20/14 87.5 1.15 1.25
ITW 141220P00090000 P 12/20/14 90.0 2.00 2.10
ITW 141220P00092500 P 12/20/14 92.5 3.40 3.50
ITW 141220P00095000 P 12/20/14 95.0 5.10 6.30
ITW 141220P00097500 P 12/20/14 97.5 6.90 8.50
ITW 141220P00100000 P 12/20/14 100.0 9.40 10.70
ITW 141220P00105000 P 12/20/14 105.0 14.50 15.70
ITW 150117C00030000 C 01/17/15 30.0 57.80 61.80
ITW 150117C00032500 C 01/17/15 32.5 55.30 59.20
ITW 150117C00035000 C 01/17/15 35.0 52.80 56.70
ITW 150117C00037500 C 01/17/15 37.5 50.30 54.20
ITW 150117C00040000 C 01/17/15 40.0 48.00 51.80
ITW 150117C00042500 C 01/17/15 42.5 45.30 49.30
ITW 150117C00045000 C 01/17/15 45.0 42.80 46.70
ITW 150117C00047500 C 01/17/15 47.5 40.30 44.20
ITW 150117C00050000 C 01/17/15 50.0 38.30 41.80
ITW 150117C00052500 C 01/17/15 52.5 35.30 39.10
ITW 150117C00055000 C 01/17/15 55.0 33.20 36.60
ITW 150117C00057500 C 01/17/15 57.5 30.80 33.10
ITW 150117C00060000 C 01/17/15 60.0 28.30 30.60
ITW 150117C00062500 C 01/17/15 62.5 26.80 27.80
ITW 150117C00065000 C 01/17/15 65.0 23.50 25.40
ITW 150117C00067500 C 01/17/15 67.5 20.70 22.90
ITW 150117C00070000 C 01/17/15 70.0 18.30 20.40
ITW 150117C00072500 C 01/17/15 72.5 16.10 17.90
ITW 150117C00075000 C 01/17/15 75.0 13.70 15.40
ITW 150117C00077500 C 01/17/15 77.5 11.80 13.00
ITW 150117C00080000 C 01/17/15 80.0 9.80 10.60
ITW 150117C00082500 C 01/17/15 82.5 7.70 8.20
ITW 150117C00085000 C 01/17/15 85.0 5.50 6.10
ITW 150117C00087500 C 01/17/15 87.5 3.90 4.10
ITW 150117C00090000 C 01/17/15 90.0 2.35 2.50
ITW 150117C00092500 C 01/17/15 92.5 1.25 1.35
ITW 150117C00095000 C 01/17/15 95.0 0.50 0.65
ITW 150117C00097500 C 01/17/15 97.5 0.15 0.30
ITW 150117C00100000 C 01/17/15 100.0 0.05 0.15
ITW 150117C00105000 C 01/17/15 105.0 0.00 0.05
ITW 150117C00110000 C 01/17/15 110.0 0.00 0.05
ITW 150117P00030000 P 01/17/15 30.0 0.00 0.05
ITW 150117P00032500 P 01/17/15 32.5 0.00 0.05
ITW 150117P00035000 P 01/17/15 35.0 0.00 0.05
ITW 150117P00037500 P 01/17/15 37.5 0.00 0.05
ITW 150117P00040000 P 01/17/15 40.0 0.00 0.05
ITW 150117P00042500 P 01/17/15 42.5 0.00 0.05
ITW 150117P00045000 P 01/17/15 45.0 0.00 0.05
ITW 150117P00047500 P 01/17/15 47.5 0.00 0.05
ITW 150117P00050000 P 01/17/15 50.0 0.00 0.05
ITW 150117P00052500 P 01/17/15 52.5 0.00 0.05
ITW 150117P00055000 P 01/17/15 55.0 0.00 0.05
ITW 150117P00057500 P 01/17/15 57.5 0.00 0.05
ITW 150117P00060000 P 01/17/15 60.0 0.00 0.10
ITW 150117P00062500 P 01/17/15 62.5 0.00 0.10
ITW 150117P00065000 P 01/17/15 65.0 0.05 0.15
ITW 150117P00067500 P 01/17/15 67.5 0.05 0.20
ITW 150117P00070000 P 01/17/15 70.0 0.10 0.25
ITW 150117P00072500 P 01/17/15 72.5 0.15 0.35
ITW 150117P00075000 P 01/17/15 75.0 0.25 0.40
ITW 150117P00077500 P 01/17/15 77.5 0.35 0.50
ITW 150117P00080000 P 01/17/15 80.0 0.50 0.70
ITW 150117P00082500 P 01/17/15 82.5 0.75 0.95
ITW 150117P00085000 P 01/17/15 85.0 1.15 1.25
ITW 150117P00087500 P 01/17/15 87.5 1.80 1.90
ITW 150117P00090000 P 01/17/15 90.0 2.75 2.90
ITW 150117P00092500 P 01/17/15 92.5 4.10 4.30
ITW 150117P00095000 P 01/17/15 95.0 6.00 6.40
ITW 150117P00097500 P 01/17/15 97.5 7.90 9.20
ITW 150117P00100000 P 01/17/15 100.0 10.00 12.00
ITW 150117P00105000 P 01/17/15 105.0 14.20 16.60
ITW 150117P00110000 P 01/17/15 110.0 19.20 22.10
ITW 150320C00045000 C 03/20/15 45.0 42.70 47.00
ITW 150320C00047500 C 03/20/15 47.5 40.20 44.50
ITW 150320C00050000 C 03/20/15 50.0 37.90 41.80
ITW 150320C00055000 C 03/20/15 55.0 33.00 36.70
ITW 150320C00060000 C 03/20/15 60.0 28.30 31.40
ITW 150320C00065000 C 03/20/15 65.0 23.20 26.00
ITW 150320C00070000 C 03/20/15 70.0 18.70 20.70
ITW 150320C00075000 C 03/20/15 75.0 14.00 15.80
ITW 150320C00077500 C 03/20/15 77.5 12.40 13.30
ITW 150320C00080000 C 03/20/15 80.0 10.30 11.00
ITW 150320C00082500 C 03/20/15 82.5 8.30 8.90
ITW 150320C00085000 C 03/20/15 85.0 6.70 6.90
ITW 150320C00087500 C 03/20/15 87.5 4.90 5.20
ITW 150320C00090000 C 03/20/15 90.0 3.50 3.70
ITW 150320C00092500 C 03/20/15 92.5 2.35 2.50
ITW 150320C00095000 C 03/20/15 95.0 1.45 1.55
ITW 150320C00097500 C 03/20/15 97.5 0.80 0.95
ITW 150320C00100000 C 03/20/15 100.0 0.40 0.55
ITW 150320C00105000 C 03/20/15 105.0 0.05 0.20
ITW 150320P00045000 P 03/20/15 45.0 0.00 0.10
ITW 150320P00047500 P 03/20/15 47.5 0.00 0.10
ITW 150320P00050000 P 03/20/15 50.0 0.00 0.10
ITW 150320P00055000 P 03/20/15 55.0 0.05 0.15
ITW 150320P00060000 P 03/20/15 60.0 0.10 0.25
ITW 150320P00065000 P 03/20/15 65.0 0.20 0.40
ITW 150320P00070000 P 03/20/15 70.0 0.35 0.55
ITW 150320P00075000 P 03/20/15 75.0 0.65 0.85
ITW 150320P00077500 P 03/20/15 77.5 0.85 1.00
ITW 150320P00080000 P 03/20/15 80.0 1.15 1.30
ITW 150320P00082500 P 03/20/15 82.5 1.55 1.70
ITW 150320P00085000 P 03/20/15 85.0 2.10 2.25
ITW 150320P00087500 P 03/20/15 87.5 2.90 3.00
ITW 150320P00090000 P 03/20/15 90.0 3.90 4.10
ITW 150320P00092500 P 03/20/15 92.5 5.20 5.40
ITW 150320P00095000 P 03/20/15 95.0 6.80 7.00
ITW 150320P00097500 P 03/20/15 97.5 8.70 8.90
ITW 150320P00100000 P 03/20/15 100.0 10.60 11.50
ITW 150320P00105000 P 03/20/15 105.0 14.90 16.30
ITW 150619C00047500 C 06/19/15 47.5 40.20 44.60
ITW 150619C00050000 C 06/19/15 50.0 37.80 41.30
ITW 150619C00055000 C 06/19/15 55.0 33.20 36.40
ITW 150619C00060000 C 06/19/15 60.0 28.00 31.40
ITW 150619C00065000 C 06/19/15 65.0 23.20 26.40
ITW 150619C00070000 C 06/19/15 70.0 18.90 20.90
ITW 150619C00075000 C 06/19/15 75.0 14.40 16.00
ITW 150619C00077500 C 06/19/15 77.5 13.00 13.70
ITW 150619C00080000 C 06/19/15 80.0 11.00 11.70
ITW 150619C00082500 C 06/19/15 82.5 9.20 9.70
ITW 150619C00085000 C 06/19/15 85.0 7.60 7.80
ITW 150619C00087500 C 06/19/15 87.5 6.00 6.20
ITW 150619C00090000 C 06/19/15 90.0 4.60 4.80
ITW 150619C00092500 C 06/19/15 92.5 3.40 3.60
ITW 150619C00095000 C 06/19/15 95.0 2.40 2.60
ITW 150619C00097500 C 06/19/15 97.5 1.65 1.85
ITW 150619C00100000 C 06/19/15 100.0 1.10 1.25
ITW 150619C00105000 C 06/19/15 105.0 0.40 0.60
ITW 150619P00047500 P 06/19/15 47.5 0.05 0.20
ITW 150619P00050000 P 06/19/15 50.0 0.10 0.25
ITW 150619P00055000 P 06/19/15 55.0 0.20 0.35
ITW 150619P00060000 P 06/19/15 60.0 0.35 0.55
ITW 150619P00065000 P 06/19/15 65.0 0.50 0.75
ITW 150619P00070000 P 06/19/15 70.0 0.80 1.00
ITW 150619P00075000 P 06/19/15 75.0 1.30 1.50
ITW 150619P00077500 P 06/19/15 77.5 1.65 1.80
ITW 150619P00080000 P 06/19/15 80.0 2.05 2.20
ITW 150619P00082500 P 06/19/15 82.5 2.65 2.80
ITW 150619P00085000 P 06/19/15 85.0 3.30 3.50
ITW 150619P00087500 P 06/19/15 87.5 4.20 4.40
ITW 150619P00090000 P 06/19/15 90.0 5.30 5.50
ITW 150619P00092500 P 06/19/15 92.5 6.60 6.80
ITW 150619P00095000 P 06/19/15 95.0 8.10 8.40
ITW 150619P00097500 P 06/19/15 97.5 9.90 10.10
ITW 150619P00100000 P 06/19/15 100.0 11.80 12.10
ITW 150619P00105000 P 06/19/15 105.0 15.90 17.80
ITW 160115C00045000 C 01/15/16 45.0 42.50 47.30
ITW 160115C00047500 C 01/15/16 47.5 40.00 44.80
ITW 160115C00050000 C 01/15/16 50.0 37.70 42.00
ITW 160115C00055000 C 01/15/16 55.0 32.80 37.10
ITW 160115C00060000 C 01/15/16 60.0 28.00 32.20
ITW 160115C00065000 C 01/15/16 65.0 23.40 26.60
ITW 160115C00070000 C 01/15/16 70.0 19.80 21.80
ITW 160115C00072500 C 01/15/16 72.5 18.20 19.30
ITW 160115C00075000 C 01/15/16 75.0 16.10 17.20
ITW 160115C00077500 C 01/15/16 77.5 14.10 15.00
ITW 160115C00080000 C 01/15/16 80.0 12.20 13.50
ITW 160115C00082500 C 01/15/16 82.5 10.70 11.50
ITW 160115C00085000 C 01/15/16 85.0 9.40 10.00
ITW 160115C00087500 C 01/15/16 87.5 7.90 8.60
ITW 160115C00090000 C 01/15/16 90.0 6.60 7.10
ITW 160115C00092500 C 01/15/16 92.5 5.40 5.90
ITW 160115C00095000 C 01/15/16 95.0 4.30 4.80
ITW 160115C00097500 C 01/15/16 97.5 3.50 3.90
ITW 160115C00100000 C 01/15/16 100.0 2.75 3.10
ITW 160115C00105000 C 01/15/16 105.0 1.65 2.00
ITW 160115C00110000 C 01/15/16 110.0 0.95 1.20
ITW 160115C00115000 C 01/15/16 115.0 0.50 0.75
ITW 160115C00120000 C 01/15/16 120.0 0.25 0.45
ITW 160115C00125000 C 01/15/16 125.0 0.10 0.30
ITW 160115C00130000 C 01/15/16 130.0 0.05 0.20
ITW 160115P00045000 P 01/15/16 45.0 0.20 0.50
ITW 160115P00047500 P 01/15/16 47.5 0.35 0.55
ITW 160115P00050000 P 01/15/16 50.0 0.45 0.65
ITW 160115P00055000 P 01/15/16 55.0 0.70 0.90
ITW 160115P00060000 P 01/15/16 60.0 1.00 1.25
ITW 160115P00065000 P 01/15/16 65.0 1.45 1.75
ITW 160115P00070000 P 01/15/16 70.0 2.05 2.35
ITW 160115P00072500 P 01/15/16 72.5 2.50 2.75
ITW 160115P00075000 P 01/15/16 75.0 3.00 3.30
ITW 160115P00077500 P 01/15/16 77.5 3.60 3.90
ITW 160115P00080000 P 01/15/16 80.0 4.30 4.60
ITW 160115P00082500 P 01/15/16 82.5 5.10 5.40
ITW 160115P00085000 P 01/15/16 85.0 6.00 6.30
ITW 160115P00087500 P 01/15/16 87.5 7.00 7.40
ITW 160115P00090000 P 01/15/16 90.0 8.20 8.60
ITW 160115P00092500 P 01/15/16 92.5 9.50 9.90
ITW 160115P00095000 P 01/15/16 95.0 11.00 11.40
ITW 160115P00097500 P 01/15/16 97.5 12.70 13.10
ITW 160115P00100000 P 01/15/16 100.0 14.40 14.80
ITW 160115P00105000 P 01/15/16 105.0 18.20 19.10
ITW 160115P00110000 P 01/15/16 110.0 22.00 24.30
ITW 160115P00115000 P 01/15/16 115.0 25.90 29.10
ITW 160115P00120000 P 01/15/16 120.0 30.20 33.80
ITW 160115P00125000 P 01/15/16 125.0 35.20 39.30
ITW 160115P00130000 P 01/15/16 130.0 39.70 44.20

OPRA data is delayed 15 minutes.