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 (2014-10-24)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KRFT 141122C00040000 C 11/22/14 40.0 14.10 16.80
KRFT 141122C00042500 C 11/22/14 42.5 11.30 14.80
KRFT 141122C00045000 C 11/22/14 45.0 10.60 11.30
KRFT 141122C00047500 C 11/22/14 47.5 8.10 8.80
KRFT 141122C00050000 C 11/22/14 50.0 5.70 6.30
KRFT 141122C00052500 C 11/22/14 52.5 3.60 3.80
KRFT 141122C00055000 C 11/22/14 55.0 1.45 1.60
KRFT 141122C00057500 C 11/22/14 57.5 0.20 0.30
KRFT 141122C00060000 C 11/22/14 60.0 0.00 0.05
KRFT 141122C00062500 C 11/22/14 62.5 0.00 0.05
KRFT 141122C00065000 C 11/22/14 65.0 0.00 0.05
KRFT 141122C00070000 C 11/22/14 70.0 0.00 0.05
KRFT 141122C00075000 C 11/22/14 75.0 0.00 0.05
KRFT 141122P00040000 P 11/22/14 40.0 0.00 0.05
KRFT 141122P00042500 P 11/22/14 42.5 0.00 0.05
KRFT 141122P00045000 P 11/22/14 45.0 0.00 0.05
KRFT 141122P00047500 P 11/22/14 47.5 0.00 0.05
KRFT 141122P00050000 P 11/22/14 50.0 0.00 0.05
KRFT 141122P00052500 P 11/22/14 52.5 0.05 0.15
KRFT 141122P00055000 P 11/22/14 55.0 0.35 0.40
KRFT 141122P00057500 P 11/22/14 57.5 1.55 1.75
KRFT 141122P00060000 P 11/22/14 60.0 3.70 4.40
KRFT 141122P00062500 P 11/22/14 62.5 6.20 6.90
KRFT 141122P00065000 P 11/22/14 65.0 8.70 9.60
KRFT 141122P00070000 P 11/22/14 70.0 12.30 14.40
KRFT 141122P00075000 P 11/22/14 75.0 17.40 19.40
KRFT 141220C00040000 C 12/20/14 40.0 14.40 17.70
KRFT 141220C00042500 C 12/20/14 42.5 13.10 14.10
KRFT 141220C00045000 C 12/20/14 45.0 9.90 11.50
KRFT 141220C00047500 C 12/20/14 47.5 8.00 8.80
KRFT 141220C00050000 C 12/20/14 50.0 6.10 6.40
KRFT 141220C00052500 C 12/20/14 52.5 3.80 4.00
KRFT 141220C00055000 C 12/20/14 55.0 1.75 1.90
KRFT 141220C00057500 C 12/20/14 57.5 0.50 0.65
KRFT 141220C00060000 C 12/20/14 60.0 0.10 0.15
KRFT 141220C00062500 C 12/20/14 62.5 0.00 0.05
KRFT 141220C00065000 C 12/20/14 65.0 0.00 0.05
KRFT 141220C00067500 C 12/20/14 67.5 0.00 0.05
KRFT 141220C00070000 C 12/20/14 70.0 0.00 0.05
KRFT 141220C00075000 C 12/20/14 75.0 0.00 0.05
KRFT 141220P00040000 P 12/20/14 40.0 0.00 0.05
KRFT 141220P00042500 P 12/20/14 42.5 0.00 0.05
KRFT 141220P00045000 P 12/20/14 45.0 0.00 0.05
KRFT 141220P00047500 P 12/20/14 47.5 0.00 0.10
KRFT 141220P00050000 P 12/20/14 50.0 0.05 0.15
KRFT 141220P00052500 P 12/20/14 52.5 0.20 0.35
KRFT 141220P00055000 P 12/20/14 55.0 0.70 0.75
KRFT 141220P00057500 P 12/20/14 57.5 1.90 2.00
KRFT 141220P00060000 P 12/20/14 60.0 3.90 4.20
KRFT 141220P00062500 P 12/20/14 62.5 6.30 7.00
KRFT 141220P00065000 P 12/20/14 65.0 8.70 9.70
KRFT 141220P00067500 P 12/20/14 67.5 10.20 13.10
KRFT 141220P00070000 P 12/20/14 70.0 12.40 16.00
KRFT 141220P00075000 P 12/20/14 75.0 17.30 20.90
KRFT 150117C00022500 C 01/17/15 22.5 31.80 34.00
KRFT 150117C00025000 C 01/17/15 25.0 29.10 31.50
KRFT 150117C00027500 C 01/17/15 27.5 26.60 29.00
KRFT 150117C00030000 C 01/17/15 30.0 24.00 26.60
KRFT 150117C00032500 C 01/17/15 32.5 21.50 25.50
KRFT 150117C00035000 C 01/17/15 35.0 19.10 21.60
KRFT 150117C00037500 C 01/17/15 37.5 16.70 19.00
KRFT 150117C00040000 C 01/17/15 40.0 14.50 17.70
KRFT 150117C00042500 C 01/17/15 42.5 13.10 13.80
KRFT 150117C00045000 C 01/17/15 45.0 10.40 11.40
KRFT 150117C00047500 C 01/17/15 47.5 8.20 8.90
KRFT 150117C00050000 C 01/17/15 50.0 6.10 6.40
KRFT 150117C00052500 C 01/17/15 52.5 3.80 4.10
KRFT 150117C00055000 C 01/17/15 55.0 1.85 2.10
KRFT 150117C00057500 C 01/17/15 57.5 0.65 0.85
KRFT 150117C00060000 C 01/17/15 60.0 0.15 0.25
KRFT 150117C00062500 C 01/17/15 62.5 0.00 0.10
KRFT 150117C00065000 C 01/17/15 65.0 0.00 0.05
KRFT 150117C00067500 C 01/17/15 67.5 0.00 0.05
KRFT 150117C00070000 C 01/17/15 70.0 0.00 0.05
KRFT 150117C00075000 C 01/17/15 75.0 0.00 0.05
KRFT 150117C00080000 C 01/17/15 80.0 0.00 0.05
KRFT 150117P00022500 P 01/17/15 22.5 0.00 0.05
KRFT 150117P00025000 P 01/17/15 25.0 0.00 0.05
KRFT 150117P00027500 P 01/17/15 27.5 0.00 0.05
KRFT 150117P00030000 P 01/17/15 30.0 0.00 0.05
KRFT 150117P00032500 P 01/17/15 32.5 0.00 0.05
KRFT 150117P00035000 P 01/17/15 35.0 0.00 0.05
KRFT 150117P00037500 P 01/17/15 37.5 0.00 0.05
KRFT 150117P00040000 P 01/17/15 40.0 0.00 0.05
KRFT 150117P00042500 P 01/17/15 42.5 0.00 0.05
KRFT 150117P00045000 P 01/17/15 45.0 0.00 0.10
KRFT 150117P00047500 P 01/17/15 47.5 0.10 0.15
KRFT 150117P00050000 P 01/17/15 50.0 0.20 0.25
KRFT 150117P00052500 P 01/17/15 52.5 0.45 0.55
KRFT 150117P00055000 P 01/17/15 55.0 1.15 1.35
KRFT 150117P00057500 P 01/17/15 57.5 2.50 2.75
KRFT 150117P00060000 P 01/17/15 60.0 4.50 4.70
KRFT 150117P00062500 P 01/17/15 62.5 6.70 8.10
KRFT 150117P00065000 P 01/17/15 65.0 9.20 10.70
KRFT 150117P00067500 P 01/17/15 67.5 10.60 13.60
KRFT 150117P00070000 P 01/17/15 70.0 13.20 16.00
KRFT 150117P00075000 P 01/17/15 75.0 17.80 21.10
KRFT 150117P00080000 P 01/17/15 80.0 22.90 26.30
KRFT 150320C00035000 C 03/20/15 35.0 19.50 22.70
KRFT 150320C00037500 C 03/20/15 37.5 16.30 20.30
KRFT 150320C00040000 C 03/20/15 40.0 15.20 16.60
KRFT 150320C00042500 C 03/20/15 42.5 11.90 15.10
KRFT 150320C00045000 C 03/20/15 45.0 9.20 12.90
KRFT 150320C00047500 C 03/20/15 47.5 8.20 9.00
KRFT 150320C00050000 C 03/20/15 50.0 6.20 6.50
KRFT 150320C00052500 C 03/20/15 52.5 4.10 4.40
KRFT 150320C00055000 C 03/20/15 55.0 2.30 2.60
KRFT 150320C00057500 C 03/20/15 57.5 1.15 1.40
KRFT 150320C00060000 C 03/20/15 60.0 0.45 0.65
KRFT 150320C00062500 C 03/20/15 62.5 0.15 0.30
KRFT 150320C00065000 C 03/20/15 65.0 0.05 0.15
KRFT 150320C00067500 C 03/20/15 67.5 0.00 0.10
KRFT 150320C00070000 C 03/20/15 70.0 0.00 0.05
KRFT 150320C00075000 C 03/20/15 75.0 0.00 0.05
KRFT 150320P00035000 P 03/20/15 35.0 0.00 0.05
KRFT 150320P00037500 P 03/20/15 37.5 0.00 0.05
KRFT 150320P00040000 P 03/20/15 40.0 0.00 0.10
KRFT 150320P00042500 P 03/20/15 42.5 0.05 0.15
KRFT 150320P00045000 P 03/20/15 45.0 0.10 0.20
KRFT 150320P00047500 P 03/20/15 47.5 0.25 0.35
KRFT 150320P00050000 P 03/20/15 50.0 0.45 0.65
KRFT 150320P00052500 P 03/20/15 52.5 0.95 1.15
KRFT 150320P00055000 P 03/20/15 55.0 1.80 2.05
KRFT 150320P00057500 P 03/20/15 57.5 3.00 3.40
KRFT 150320P00060000 P 03/20/15 60.0 4.80 5.20
KRFT 150320P00062500 P 03/20/15 62.5 7.00 7.40
KRFT 150320P00065000 P 03/20/15 65.0 8.70 10.20
KRFT 150320P00067500 P 03/20/15 67.5 11.00 12.80
KRFT 150320P00070000 P 03/20/15 70.0 12.80 16.60
KRFT 150320P00075000 P 03/20/15 75.0 18.30 21.10
KRFT 150619C00037500 C 06/19/15 37.5 16.40 20.60
KRFT 150619C00040000 C 06/19/15 40.0 13.80 18.10
KRFT 150619C00042500 C 06/19/15 42.5 11.30 15.60
KRFT 150619C00045000 C 06/19/15 45.0 8.90 13.00
KRFT 150619C00047500 C 06/19/15 47.5 8.70 9.00
KRFT 150619C00050000 C 06/19/15 50.0 6.40 6.70
KRFT 150619C00052500 C 06/19/15 52.5 4.30 4.70
KRFT 150619C00055000 C 06/19/15 55.0 2.70 3.10
KRFT 150619C00057500 C 06/19/15 57.5 1.55 1.90
KRFT 150619C00060000 C 06/19/15 60.0 0.85 1.10
KRFT 150619C00062500 C 06/19/15 62.5 0.40 0.65
KRFT 150619C00065000 C 06/19/15 65.0 0.20 0.35
KRFT 150619C00070000 C 06/19/15 70.0 0.00 0.10
KRFT 150619P00037500 P 06/19/15 37.5 0.05 0.15
KRFT 150619P00040000 P 06/19/15 40.0 0.10 0.20
KRFT 150619P00042500 P 06/19/15 42.5 0.15 0.30
KRFT 150619P00045000 P 06/19/15 45.0 0.30 0.50
KRFT 150619P00047500 P 06/19/15 47.5 0.55 0.75
KRFT 150619P00050000 P 06/19/15 50.0 0.95 1.25
KRFT 150619P00052500 P 06/19/15 52.5 1.65 1.95
KRFT 150619P00055000 P 06/19/15 55.0 2.60 3.00
KRFT 150619P00057500 P 06/19/15 57.5 3.90 4.40
KRFT 150619P00060000 P 06/19/15 60.0 5.70 6.20
KRFT 150619P00062500 P 06/19/15 62.5 7.80 8.20
KRFT 150619P00065000 P 06/19/15 65.0 10.00 10.40
KRFT 150619P00070000 P 06/19/15 70.0 13.80 17.30
KRFT 160115C00030000 C 01/15/16 30.0 23.70 28.10
KRFT 160115C00032500 C 01/15/16 32.5 21.20 25.80
KRFT 160115C00035000 C 01/15/16 35.0 18.70 23.30
KRFT 160115C00037500 C 01/15/16 37.5 16.20 20.80
KRFT 160115C00040000 C 01/15/16 40.0 14.10 17.90
KRFT 160115C00042500 C 01/15/16 42.5 11.30 15.80
KRFT 160115C00045000 C 01/15/16 45.0 10.60 11.50
KRFT 160115C00047500 C 01/15/16 47.5 8.30 9.20
KRFT 160115C00050000 C 01/15/16 50.0 6.40 7.10
KRFT 160115C00052500 C 01/15/16 52.5 4.60 5.30
KRFT 160115C00055000 C 01/15/16 55.0 3.30 3.60
KRFT 160115C00057500 C 01/15/16 57.5 1.90 2.65
KRFT 160115C00060000 C 01/15/16 60.0 1.15 1.75
KRFT 160115C00062500 C 01/15/16 62.5 0.65 1.35
KRFT 160115C00065000 C 01/15/16 65.0 0.55 1.00
KRFT 160115C00067500 C 01/15/16 67.5 0.05 0.70
KRFT 160115C00070000 C 01/15/16 70.0 0.00 0.55
KRFT 160115C00075000 C 01/15/16 75.0 0.00 0.35
KRFT 160115C00080000 C 01/15/16 80.0 0.00 0.25
KRFT 160115P00030000 P 01/15/16 30.0 0.00 0.15
KRFT 160115P00032500 P 01/15/16 32.5 0.05 0.45
KRFT 160115P00035000 P 01/15/16 35.0 0.10 0.40
KRFT 160115P00037500 P 01/15/16 37.5 0.15 0.65
KRFT 160115P00040000 P 01/15/16 40.0 0.35 0.80
KRFT 160115P00042500 P 01/15/16 42.5 0.55 1.10
KRFT 160115P00045000 P 01/15/16 45.0 0.90 1.35
KRFT 160115P00047500 P 01/15/16 47.5 1.40 2.05
KRFT 160115P00050000 P 01/15/16 50.0 2.05 2.70
KRFT 160115P00052500 P 01/15/16 52.5 2.90 3.50
KRFT 160115P00055000 P 01/15/16 55.0 4.20 4.70
KRFT 160115P00057500 P 01/15/16 57.5 5.60 6.70
KRFT 160115P00060000 P 01/15/16 60.0 7.10 9.10
KRFT 160115P00062500 P 01/15/16 62.5 9.40 11.00
KRFT 160115P00065000 P 01/15/16 65.0 10.70 13.50
KRFT 160115P00067500 P 01/15/16 67.5 13.40 14.70
KRFT 160115P00070000 P 01/15/16 70.0 15.70 17.30
KRFT 160115P00075000 P 01/15/16 75.0 19.10 23.50
KRFT 160115P00080000 P 01/15/16 80.0 24.40 28.40

OPRA data is delayed 15 minutes.