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 (2014-09-26)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KCG 141122C00001000 C 11/22/14 1.0 9.45 10.20
KCG 141122C00002000 C 11/22/14 2.0 8.45 9.20
KCG 141122C00003000 C 11/22/14 3.0 7.45 8.20
KCG 141122C00004000 C 11/22/14 4.0 6.45 7.20
KCG 141122C00005000 C 11/22/14 5.0 5.45 6.20
KCG 141122C00006000 C 11/22/14 6.0 4.55 5.00
KCG 141122C00007000 C 11/22/14 7.0 3.60 4.00
KCG 141122C00008000 C 11/22/14 8.0 2.61 3.10
KCG 141122C00009000 C 11/22/14 9.0 1.72 2.00
KCG 141122C00010000 C 11/22/14 10.0 0.74 1.03
KCG 141122C00011000 C 11/22/14 11.0 0.17 0.24
KCG 141122C00012000 C 11/22/14 12.0 0.00 0.15
KCG 141122C00013000 C 11/22/14 13.0 0.00 0.15
KCG 141122C00014000 C 11/22/14 14.0 0.00 0.14
KCG 141122C00015000 C 11/22/14 15.0 0.00 0.14
KCG 141122C00016000 C 11/22/14 16.0 0.00 0.14
KCG 141122C00017000 C 11/22/14 17.0 0.00 0.14
KCG 141122C00018000 C 11/22/14 18.0 0.00 0.14
KCG 141122C00019000 C 11/22/14 19.0 0.00 0.14
KCG 141122P00001000 P 11/22/14 1.0 0.00 0.14
KCG 141122P00002000 P 11/22/14 2.0 0.00 0.14
KCG 141122P00003000 P 11/22/14 3.0 0.00 0.14
KCG 141122P00004000 P 11/22/14 4.0 0.00 0.14
KCG 141122P00005000 P 11/22/14 5.0 0.00 0.14
KCG 141122P00006000 P 11/22/14 6.0 0.00 0.15
KCG 141122P00007000 P 11/22/14 7.0 0.00 0.15
KCG 141122P00008000 P 11/22/14 8.0 0.00 0.15
KCG 141122P00009000 P 11/22/14 9.0 0.00 0.15
KCG 141122P00010000 P 11/22/14 10.0 0.03 0.09
KCG 141122P00011000 P 11/22/14 11.0 0.31 0.37
KCG 141122P00012000 P 11/22/14 12.0 1.04 1.32
KCG 141122P00013000 P 11/22/14 13.0 2.00 2.31
KCG 141122P00014000 P 11/22/14 14.0 3.00 3.40
KCG 141122P00015000 P 11/22/14 15.0 4.00 4.45
KCG 141122P00016000 P 11/22/14 16.0 5.00 5.45
KCG 141122P00017000 P 11/22/14 17.0 6.00 6.55
KCG 141122P00018000 P 11/22/14 18.0 6.95 7.55
KCG 141122P00019000 P 11/22/14 19.0 7.85 8.55
KCG 141220C00001000 C 12/20/14 1.0 9.45 10.20
KCG 141220C00002000 C 12/20/14 2.0 8.45 9.20
KCG 141220C00003000 C 12/20/14 3.0 7.45 8.20
KCG 141220C00004000 C 12/20/14 4.0 6.45 7.20
KCG 141220C00005000 C 12/20/14 5.0 5.45 6.20
KCG 141220C00006000 C 12/20/14 6.0 4.55 5.15
KCG 141220C00007000 C 12/20/14 7.0 3.60 4.05
KCG 141220C00008000 C 12/20/14 8.0 2.64 3.15
KCG 141220C00009000 C 12/20/14 9.0 1.75 2.03
KCG 141220C00010000 C 12/20/14 10.0 0.96 1.10
KCG 141220C00011000 C 12/20/14 11.0 0.31 0.37
KCG 141220C00012000 C 12/20/14 12.0 0.00 0.07
KCG 141220C00013000 C 12/20/14 13.0 0.00 0.15
KCG 141220C00014000 C 12/20/14 14.0 0.00 0.15
KCG 141220C00015000 C 12/20/14 15.0 0.00 0.15
KCG 141220C00016000 C 12/20/14 16.0 0.00 0.15
KCG 141220C00017000 C 12/20/14 17.0 0.00 0.15
KCG 141220C00018000 C 12/20/14 18.0 0.00 0.15
KCG 141220C00019000 C 12/20/14 19.0 0.00 0.16
KCG 141220P00001000 P 12/20/14 1.0 0.00 0.15
KCG 141220P00002000 P 12/20/14 2.0 0.00 0.15
KCG 141220P00003000 P 12/20/14 3.0 0.00 0.15
KCG 141220P00004000 P 12/20/14 4.0 0.00 0.15
KCG 141220P00005000 P 12/20/14 5.0 0.00 0.15
KCG 141220P00006000 P 12/20/14 6.0 0.00 0.15
KCG 141220P00007000 P 12/20/14 7.0 0.00 0.15
KCG 141220P00008000 P 12/20/14 8.0 0.00 0.15
KCG 141220P00009000 P 12/20/14 9.0 0.00 0.14
KCG 141220P00010000 P 12/20/14 10.0 0.09 0.13
KCG 141220P00011000 P 12/20/14 11.0 0.44 0.48
KCG 141220P00012000 P 12/20/14 12.0 1.06 1.35
KCG 141220P00013000 P 12/20/14 13.0 2.00 2.31
KCG 141220P00014000 P 12/20/14 14.0 3.00 3.40
KCG 141220P00015000 P 12/20/14 15.0 4.00 4.45
KCG 141220P00016000 P 12/20/14 16.0 5.00 5.45
KCG 141220P00017000 P 12/20/14 17.0 6.00 6.55
KCG 141220P00018000 P 12/20/14 18.0 6.80 7.55
KCG 141220P00019000 P 12/20/14 19.0 7.95 8.55
KCG 150117C00001000 C 01/17/15 1.0 9.45 10.20
KCG 150117C00002000 C 01/17/15 2.0 8.45 9.20
KCG 150117C00003000 C 01/17/15 3.0 7.45 8.20
KCG 150117C00004000 C 01/17/15 4.0 6.45 7.05
KCG 150117C00005000 C 01/17/15 5.0 5.50 6.05
KCG 150117C00006000 C 01/17/15 6.0 4.60 5.05
KCG 150117C00007000 C 01/17/15 7.0 3.60 4.10
KCG 150117C00008000 C 01/17/15 8.0 2.63 3.05
KCG 150117C00009000 C 01/17/15 9.0 1.78 2.07
KCG 150117C00010000 C 01/17/15 10.0 0.89 1.16
KCG 150117C00011000 C 01/17/15 11.0 0.41 0.46
KCG 150117C00012000 C 01/17/15 12.0 0.05 0.14
KCG 150117C00013000 C 01/17/15 13.0 0.00 0.19
KCG 150117C00014000 C 01/17/15 14.0 0.00 0.20
KCG 150117C00015000 C 01/17/15 15.0 0.00 0.15
KCG 150117C00016000 C 01/17/15 16.0 0.00 0.05
KCG 150117C00017000 C 01/17/15 17.0 0.00 0.15
KCG 150117C00018000 C 01/17/15 18.0 0.00 0.15
KCG 150117C00019000 C 01/17/15 19.0 0.00 0.15
KCG 150117P00001000 P 01/17/15 1.0 0.00 0.15
KCG 150117P00002000 P 01/17/15 2.0 0.00 0.15
KCG 150117P00003000 P 01/17/15 3.0 0.00 0.15
KCG 150117P00004000 P 01/17/15 4.0 0.00 0.15
KCG 150117P00005000 P 01/17/15 5.0 0.00 0.15
KCG 150117P00006000 P 01/17/15 6.0 0.00 0.15
KCG 150117P00007000 P 01/17/15 7.0 0.00 0.20
KCG 150117P00008000 P 01/17/15 8.0 0.00 0.15
KCG 150117P00009000 P 01/17/15 9.0 0.03 0.14
KCG 150117P00010000 P 01/17/15 10.0 0.19 0.22
KCG 150117P00011000 P 01/17/15 11.0 0.53 0.57
KCG 150117P00012000 P 01/17/15 12.0 1.14 1.40
KCG 150117P00013000 P 01/17/15 13.0 2.00 2.31
KCG 150117P00014000 P 01/17/15 14.0 3.00 3.40
KCG 150117P00015000 P 01/17/15 15.0 3.95 4.45
KCG 150117P00016000 P 01/17/15 16.0 4.95 5.45
KCG 150117P00017000 P 01/17/15 17.0 5.80 6.55
KCG 150117P00018000 P 01/17/15 18.0 6.80 7.55
KCG 150117P00019000 P 01/17/15 19.0 7.80 8.55
KCG 150417C00001000 C 04/17/15 1.0 9.45 10.25
KCG 150417C00002000 C 04/17/15 2.0 8.45 9.35
KCG 150417C00003000 C 04/17/15 3.0 7.50 8.25
KCG 150417C00004000 C 04/17/15 4.0 6.50 7.05
KCG 150417C00005000 C 04/17/15 5.0 5.55 6.10
KCG 150417C00006000 C 04/17/15 6.0 4.65 5.20
KCG 150417C00007000 C 04/17/15 7.0 3.70 4.25
KCG 150417C00008000 C 04/17/15 8.0 2.70 3.20
KCG 150417C00009000 C 04/17/15 9.0 1.94 2.24
KCG 150417C00010000 C 04/17/15 10.0 1.26 1.40
KCG 150417C00011000 C 04/17/15 11.0 0.55 0.85
KCG 150417C00012000 C 04/17/15 12.0 0.28 0.37
KCG 150417C00013000 C 04/17/15 13.0 0.00 0.26
KCG 150417C00014000 C 04/17/15 14.0 0.02 0.25
KCG 150417C00015000 C 04/17/15 15.0 0.00 0.25
KCG 150417C00016000 C 04/17/15 16.0 0.00 0.25
KCG 150417C00017000 C 04/17/15 17.0 0.00 0.30
KCG 150417C00018000 C 04/17/15 18.0 0.00 0.30
KCG 150417C00019000 C 04/17/15 19.0 0.00 0.30
KCG 150417C00020000 C 04/17/15 20.0 0.00 0.30
KCG 150417P00001000 P 04/17/15 1.0 0.00 0.25
KCG 150417P00002000 P 04/17/15 2.0 0.00 0.25
KCG 150417P00003000 P 04/17/15 3.0 0.00 0.30
KCG 150417P00004000 P 04/17/15 4.0 0.00 0.30
KCG 150417P00005000 P 04/17/15 5.0 0.00 0.25
KCG 150417P00006000 P 04/17/15 6.0 0.00 0.35
KCG 150417P00007000 P 04/17/15 7.0 0.00 0.25
KCG 150417P00008000 P 04/17/15 8.0 0.02 0.30
KCG 150417P00009000 P 04/17/15 9.0 0.10 0.40
KCG 150417P00010000 P 04/17/15 10.0 0.33 0.63
KCG 150417P00011000 P 04/17/15 11.0 0.75 0.98
KCG 150417P00012000 P 04/17/15 12.0 1.36 1.59
KCG 150417P00013000 P 04/17/15 13.0 2.10 2.39
KCG 150417P00014000 P 04/17/15 14.0 3.00 3.45
KCG 150417P00015000 P 04/17/15 15.0 4.00 4.45
KCG 150417P00016000 P 04/17/15 16.0 4.90 5.45
KCG 150417P00017000 P 04/17/15 17.0 5.90 6.55
KCG 150417P00018000 P 04/17/15 18.0 6.80 7.55
KCG 150417P00019000 P 04/17/15 19.0 7.80 8.55
KCG 150417P00020000 P 04/17/15 20.0 8.80 9.55

OPRA data is delayed 15 minutes.