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
KEX 150417C00045000 C 04/17/15 45.0 27.20 29.70
KEX 150417C00050000 C 04/17/15 50.0 22.00 25.30
KEX 150417C00055000 C 04/17/15 55.0 17.60 19.60
KEX 150417C00060000 C 04/17/15 60.0 12.60 15.00
KEX 150417C00065000 C 04/17/15 65.0 7.10 10.60
KEX 150417C00070000 C 04/17/15 70.0 3.50 5.00
KEX 150417C00075000 C 04/17/15 75.0 1.10 1.45
KEX 150417C00080000 C 04/17/15 80.0 0.05 0.90
KEX 150417C00085000 C 04/17/15 85.0 0.00 0.50
KEX 150417C00090000 C 04/17/15 90.0 0.00 0.65
KEX 150417C00095000 C 04/17/15 95.0 0.00 0.65
KEX 150417C00100000 C 04/17/15 100.0 0.00 0.65
KEX 150417C00105000 C 04/17/15 105.0 0.00 0.55
KEX 150417C00110000 C 04/17/15 110.0 0.00 0.60
KEX 150417C00115000 C 04/17/15 115.0 0.00 0.60
KEX 150417P00045000 P 04/17/15 45.0 0.00 0.65
KEX 150417P00050000 P 04/17/15 50.0 0.00 0.50
KEX 150417P00055000 P 04/17/15 55.0 0.00 0.50
KEX 150417P00060000 P 04/17/15 60.0 0.00 0.50
KEX 150417P00065000 P 04/17/15 65.0 0.00 0.50
KEX 150417P00070000 P 04/17/15 70.0 0.45 0.85
KEX 150417P00075000 P 04/17/15 75.0 2.05 2.45
KEX 150417P00080000 P 04/17/15 80.0 6.00 8.00
KEX 150417P00085000 P 04/17/15 85.0 9.60 13.30
KEX 150417P00090000 P 04/17/15 90.0 15.50 17.50
KEX 150417P00095000 P 04/17/15 95.0 20.20 22.50
KEX 150417P00100000 P 04/17/15 100.0 25.00 27.90
KEX 150417P00105000 P 04/17/15 105.0 30.00 32.90
KEX 150417P00110000 P 04/17/15 110.0 34.60 38.10
KEX 150417P00115000 P 04/17/15 115.0 39.60 43.10
KEX 150515C00040000 C 05/15/15 40.0 32.50 35.50
KEX 150515C00045000 C 05/15/15 45.0 27.10 29.80
KEX 150515C00050000 C 05/15/15 50.0 22.70 24.60
KEX 150515C00055000 C 05/15/15 55.0 17.80 19.80
KEX 150515C00060000 C 05/15/15 60.0 12.80 15.10
KEX 150515C00065000 C 05/15/15 65.0 8.20 10.40
KEX 150515C00070000 C 05/15/15 70.0 5.40 6.00
KEX 150515C00075000 C 05/15/15 75.0 2.30 2.90
KEX 150515C00080000 C 05/15/15 80.0 0.85 4.90
KEX 150515C00085000 C 05/15/15 85.0 0.20 1.05
KEX 150515C00090000 C 05/15/15 90.0 0.00 0.80
KEX 150515C00095000 C 05/15/15 95.0 0.00 0.50
KEX 150515C00100000 C 05/15/15 100.0 0.00 0.50
KEX 150515C00105000 C 05/15/15 105.0 0.00 0.65
KEX 150515C00110000 C 05/15/15 110.0 0.00 0.65
KEX 150515P00040000 P 05/15/15 40.0 0.00 0.50
KEX 150515P00045000 P 05/15/15 45.0 0.00 0.75
KEX 150515P00050000 P 05/15/15 50.0 0.00 0.50
KEX 150515P00055000 P 05/15/15 55.0 0.00 1.05
KEX 150515P00060000 P 05/15/15 60.0 0.10 1.15
KEX 150515P00065000 P 05/15/15 65.0 0.40 1.30
KEX 150515P00070000 P 05/15/15 70.0 1.45 2.00
KEX 150515P00075000 P 05/15/15 75.0 3.50 3.80
KEX 150515P00080000 P 05/15/15 80.0 6.70 8.20
KEX 150515P00085000 P 05/15/15 85.0 11.00 13.90
KEX 150515P00090000 P 05/15/15 90.0 15.50 17.60
KEX 150515P00095000 P 05/15/15 95.0 20.60 22.50
KEX 150515P00100000 P 05/15/15 100.0 25.50 27.50
KEX 150515P00105000 P 05/15/15 105.0 30.30 32.50
KEX 150515P00110000 P 05/15/15 110.0 35.50 37.80
KEX 150619C00065000 C 06/19/15 65.0 9.20 10.70
KEX 150619C00070000 C 06/19/15 70.0 6.10 6.90
KEX 150619C00075000 C 06/19/15 75.0 3.10 3.80
KEX 150619C00080000 C 06/19/15 80.0 1.40 2.00
KEX 150619C00085000 C 06/19/15 85.0 0.30 1.35
KEX 150619C00090000 C 06/19/15 90.0 0.00 1.10
KEX 150619C00095000 C 06/19/15 95.0 0.00 2.95
KEX 150619C00100000 C 06/19/15 100.0 0.05 2.95
KEX 150619C00105000 C 06/19/15 105.0 0.00 1.00
KEX 150619C00110000 C 06/19/15 110.0 0.00 2.95
KEX 150619C00115000 C 06/19/15 115.0 0.00 0.60
KEX 150619C00120000 C 06/19/15 120.0 0.00 0.60
KEX 150619C00125000 C 06/19/15 125.0 0.00 0.60
KEX 150619C00130000 C 06/19/15 130.0 0.00 0.60
KEX 150619C00135000 C 06/19/15 135.0 0.00 1.05
KEX 150619C00140000 C 06/19/15 140.0 0.00 0.60
KEX 150619C00145000 C 06/19/15 145.0 0.00 0.60
KEX 150619C00150000 C 06/19/15 150.0 0.00 0.60
KEX 150619C00155000 C 06/19/15 155.0 0.00 2.85
KEX 150619P00065000 P 06/19/15 65.0 1.15 1.95
KEX 150619P00070000 P 06/19/15 70.0 2.25 2.75
KEX 150619P00075000 P 06/19/15 75.0 4.20 4.90
KEX 150619P00080000 P 06/19/15 80.0 7.40 8.80
KEX 150619P00085000 P 06/19/15 85.0 11.30 13.30
KEX 150619P00090000 P 06/19/15 90.0 14.90 18.60
KEX 150619P00095000 P 06/19/15 95.0 20.10 22.90
KEX 150619P00100000 P 06/19/15 100.0 25.10 27.70
KEX 150619P00105000 P 06/19/15 105.0 30.30 33.00
KEX 150619P00110000 P 06/19/15 110.0 35.30 37.80
KEX 150619P00115000 P 06/19/15 115.0 39.90 43.00
KEX 150619P00120000 P 06/19/15 120.0 44.90 48.00
KEX 150619P00125000 P 06/19/15 125.0 49.90 53.30
KEX 150619P00130000 P 06/19/15 130.0 55.00 58.30
KEX 150619P00135000 P 06/19/15 135.0 60.00 63.10
KEX 150619P00140000 P 06/19/15 140.0 65.00 68.10
KEX 150619P00145000 P 06/19/15 145.0 70.00 73.10
KEX 150619P00150000 P 06/19/15 150.0 75.00 78.10
KEX 150619P00155000 P 06/19/15 155.0 80.00 83.10
KEX 150918C00040000 C 09/18/15 40.0 32.50 35.70
KEX 150918C00045000 C 09/18/15 45.0 27.80 30.40
KEX 150918C00050000 C 09/18/15 50.0 23.10 26.00
KEX 150918C00055000 C 09/18/15 55.0 18.40 21.00
KEX 150918C00060000 C 09/18/15 60.0 14.00 17.50
KEX 150918C00065000 C 09/18/15 65.0 10.80 12.60
KEX 150918C00070000 C 09/18/15 70.0 8.00 8.80
KEX 150918C00075000 C 09/18/15 75.0 4.80 5.90
KEX 150918C00080000 C 09/18/15 80.0 3.00 3.80
KEX 150918C00085000 C 09/18/15 85.0 1.45 3.20
KEX 150918C00090000 C 09/18/15 90.0 0.05 4.10
KEX 150918C00095000 C 09/18/15 95.0 0.00 3.60
KEX 150918C00100000 C 09/18/15 100.0 0.00 1.00
KEX 150918C00105000 C 09/18/15 105.0 0.00 3.50
KEX 150918C00110000 C 09/18/15 110.0 0.00 3.40
KEX 150918P00040000 P 09/18/15 40.0 0.00 3.40
KEX 150918P00045000 P 09/18/15 45.0 0.05 3.50
KEX 150918P00050000 P 09/18/15 50.0 0.40 3.70
KEX 150918P00055000 P 09/18/15 55.0 0.45 2.25
KEX 150918P00060000 P 09/18/15 60.0 1.45 4.40
KEX 150918P00065000 P 09/18/15 65.0 2.35 3.80
KEX 150918P00070000 P 09/18/15 70.0 4.00 4.70
KEX 150918P00075000 P 09/18/15 75.0 6.10 6.90
KEX 150918P00080000 P 09/18/15 80.0 9.10 11.70
KEX 150918P00085000 P 09/18/15 85.0 11.50 15.40
KEX 150918P00090000 P 09/18/15 90.0 16.00 18.70
KEX 150918P00095000 P 09/18/15 95.0 20.70 23.30
KEX 150918P00100000 P 09/18/15 100.0 24.90 28.60
KEX 150918P00105000 P 09/18/15 105.0 30.10 33.00
KEX 150918P00110000 P 09/18/15 110.0 35.20 37.80

OPRA data is delayed 15 minutes.