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 (2014-08-29)Premium Content


As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
LDOS 140920C00020000 C 09/20/14 20.0 15.20 17.10
LDOS 140920C00022500 C 09/20/14 22.5 11.30 15.30
LDOS 140920C00025000 C 09/20/14 25.0 9.20 13.10
LDOS 140920C00030000 C 09/20/14 30.0 5.70 6.70
LDOS 140920C00035000 C 09/20/14 35.0 0.75 1.65
LDOS 140920C00040000 C 09/20/14 40.0 0.00 0.10
LDOS 140920C00045000 C 09/20/14 45.0 0.00 0.10
LDOS 140920C00050000 C 09/20/14 50.0 0.00 0.10
LDOS 140920C00055000 C 09/20/14 55.0 0.00 0.10
LDOS 140920P00020000 P 09/20/14 20.0 0.00 0.10
LDOS 140920P00022500 P 09/20/14 22.5 0.00 0.10
LDOS 140920P00025000 P 09/20/14 25.0 0.00 0.10
LDOS 140920P00030000 P 09/20/14 30.0 0.00 0.05
LDOS 140920P00035000 P 09/20/14 35.0 0.00 0.05
LDOS 140920P00040000 P 09/20/14 40.0 3.80 4.30
LDOS 140920P00045000 P 09/20/14 45.0 7.00 10.90
LDOS 140920P00050000 P 09/20/14 50.0 12.20 15.90
LDOS 140920P00055000 P 09/20/14 55.0 17.90 19.80
LDOS 141018C00020000 C 10/18/14 20.0 15.20 17.10
LDOS 141018C00022500 C 10/18/14 22.5 11.20 13.90
LDOS 141018C00025000 C 10/18/14 25.0 10.70 11.30
LDOS 141018C00030000 C 10/18/14 30.0 5.80 6.40
LDOS 141018C00035000 C 10/18/14 35.0 1.15 1.20
LDOS 141018C00040000 C 10/18/14 40.0 0.00 0.05
LDOS 141018C00045000 C 10/18/14 45.0 0.00 0.15
LDOS 141018C00050000 C 10/18/14 50.0 0.00 0.10
LDOS 141018C00055000 C 10/18/14 55.0 0.00 0.10
LDOS 141018P00020000 P 10/18/14 20.0 0.00 0.10
LDOS 141018P00022500 P 10/18/14 22.5 0.00 0.10
LDOS 141018P00025000 P 10/18/14 25.0 0.00 0.05
LDOS 141018P00030000 P 10/18/14 30.0 0.00 0.10
LDOS 141018P00035000 P 10/18/14 35.0 0.45 0.60
LDOS 141018P00040000 P 10/18/14 40.0 4.40 4.60
LDOS 141018P00045000 P 10/18/14 45.0 8.40 9.60
LDOS 141018P00050000 P 10/18/14 50.0 12.00 16.10
LDOS 141018P00055000 P 10/18/14 55.0 18.50 19.70
LDOS 141122C00020000 C 11/22/14 20.0 15.60 16.70
LDOS 141122C00022500 C 11/22/14 22.5 11.90 15.70
LDOS 141122C00025000 C 11/22/14 25.0 10.60 11.90
LDOS 141122C00030000 C 11/22/14 30.0 5.80 6.50
LDOS 141122C00035000 C 11/22/14 35.0 1.45 1.55
LDOS 141122C00040000 C 11/22/14 40.0 0.10 0.25
LDOS 141122C00045000 C 11/22/14 45.0 0.00 0.10
LDOS 141122C00050000 C 11/22/14 50.0 0.00 0.10
LDOS 141122C00055000 C 11/22/14 55.0 0.00 0.10
LDOS 141122C00060000 C 11/22/14 60.0 0.00 0.10
LDOS 141122P00020000 P 11/22/14 20.0 0.00 0.10
LDOS 141122P00022500 P 11/22/14 22.5 0.00 0.15
LDOS 141122P00025000 P 11/22/14 25.0 0.00 0.15
LDOS 141122P00030000 P 11/22/14 30.0 0.05 0.15
LDOS 141122P00035000 P 11/22/14 35.0 0.85 0.95
LDOS 141122P00040000 P 11/22/14 40.0 4.40 4.70
LDOS 141122P00045000 P 11/22/14 45.0 8.60 9.60
LDOS 141122P00050000 P 11/22/14 50.0 13.20 14.60
LDOS 141122P00055000 P 11/22/14 55.0 17.00 21.20
LDOS 141122P00060000 P 11/22/14 60.0 23.30 24.70
LDOS 150117C00022500 C 01/17/15 22.5 12.80 14.70
LDOS 150117C00025000 C 01/17/15 25.0 9.50 13.10
LDOS 150117C00030000 C 01/17/15 30.0 5.80 6.70
LDOS 150117C00035000 C 01/17/15 35.0 2.05 2.30
LDOS 150117C00040000 C 01/17/15 40.0 0.40 0.60
LDOS 150117C00045000 C 01/17/15 45.0 0.05 0.30
LDOS 150117C00050000 C 01/17/15 50.0 0.00 0.25
LDOS 150117C00055000 C 01/17/15 55.0 0.00 0.20
LDOS 150117C00060000 C 01/17/15 60.0 0.00 0.15
LDOS 150117C00065000 C 01/17/15 65.0 0.00 0.15
LDOS 150117P00022500 P 01/17/15 22.5 0.00 0.15
LDOS 150117P00025000 P 01/17/15 25.0 0.00 0.20
LDOS 150117P00030000 P 01/17/15 30.0 0.20 0.45
LDOS 150117P00035000 P 01/17/15 35.0 1.40 1.80
LDOS 150117P00040000 P 01/17/15 40.0 4.50 5.30
LDOS 150117P00045000 P 01/17/15 45.0 8.70 10.00
LDOS 150117P00050000 P 01/17/15 50.0 14.00 15.00
LDOS 150117P00055000 P 01/17/15 55.0 18.90 20.00
LDOS 150117P00060000 P 01/17/15 60.0 23.70 25.00
LDOS 150117P00065000 P 01/17/15 65.0 28.60 30.30
LDOS 150220C00020000 C 02/20/15 20.0 15.20 17.20
LDOS 150220C00022500 C 02/20/15 22.5 11.70 15.80
LDOS 150220C00025000 C 02/20/15 25.0 10.40 12.10
LDOS 150220C00030000 C 02/20/15 30.0 5.80 6.70
LDOS 150220C00035000 C 02/20/15 35.0 2.15 2.45
LDOS 150220C00040000 C 02/20/15 40.0 0.50 0.75
LDOS 150220C00045000 C 02/20/15 45.0 0.05 0.30
LDOS 150220C00050000 C 02/20/15 50.0 0.00 0.20
LDOS 150220C00055000 C 02/20/15 55.0 0.00 0.20
LDOS 150220P00020000 P 02/20/15 20.0 0.00 0.15
LDOS 150220P00022500 P 02/20/15 22.5 0.00 0.20
LDOS 150220P00025000 P 02/20/15 25.0 0.05 0.25
LDOS 150220P00030000 P 02/20/15 30.0 0.30 0.55
LDOS 150220P00035000 P 02/20/15 35.0 1.60 2.00
LDOS 150220P00040000 P 02/20/15 40.0 4.70 5.40
LDOS 150220P00045000 P 02/20/15 45.0 9.20 10.10
LDOS 150220P00050000 P 02/20/15 50.0 12.60 16.00
LDOS 150220P00055000 P 02/20/15 55.0 18.80 20.00
LDOS 160115C00020000 C 01/15/16 20.0 15.00 17.40
LDOS 160115C00022500 C 01/15/16 22.5 11.50 15.80
LDOS 160115C00025000 C 01/15/16 25.0 9.10 13.40
LDOS 160115C00030000 C 01/15/16 30.0 6.40 7.30
LDOS 160115C00035000 C 01/15/16 35.0 3.50 4.20
LDOS 160115C00040000 C 01/15/16 40.0 1.70 2.20
LDOS 160115C00045000 C 01/15/16 45.0 0.70 1.10
LDOS 160115C00050000 C 01/15/16 50.0 0.25 0.70
LDOS 160115C00055000 C 01/15/16 55.0 0.15 0.60
LDOS 160115C00060000 C 01/15/16 60.0 0.00 0.50
LDOS 160115P00020000 P 01/15/16 20.0 0.15 0.55
LDOS 160115P00022500 P 01/15/16 22.5 0.30 0.75
LDOS 160115P00025000 P 01/15/16 25.0 0.55 1.00
LDOS 160115P00030000 P 01/15/16 30.0 1.75 2.20
LDOS 160115P00035000 P 01/15/16 35.0 3.80 4.60
LDOS 160115P00040000 P 01/15/16 40.0 6.90 7.90
LDOS 160115P00045000 P 01/15/16 45.0 10.70 12.00
LDOS 160115P00050000 P 01/15/16 50.0 15.20 16.50
LDOS 160115P00055000 P 01/15/16 55.0 19.40 21.50
LDOS 160115P00060000 P 01/15/16 60.0 24.30 27.20

OPRA data is delayed 15 minutes.