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
LPX 141122C00007000 C 11/22/14 7.0 7.00 7.50
LPX 141122C00008000 C 11/22/14 8.0 6.00 6.50
LPX 141122C00009000 C 11/22/14 9.0 5.00 5.60
LPX 141122C00010000 C 11/22/14 10.0 4.00 4.60
LPX 141122C00011000 C 11/22/14 11.0 3.10 3.50
LPX 141122C00012000 C 11/22/14 12.0 2.15 2.55
LPX 141122C00013000 C 11/22/14 13.0 1.30 1.55
LPX 141122C00014000 C 11/22/14 14.0 0.65 0.75
LPX 141122C00015000 C 11/22/14 15.0 0.25 0.35
LPX 141122C00016000 C 11/22/14 16.0 0.05 0.15
LPX 141122C00017000 C 11/22/14 17.0 0.00 0.10
LPX 141122C00018000 C 11/22/14 18.0 0.00 0.05
LPX 141122C00019000 C 11/22/14 19.0 0.00 0.05
LPX 141122C00020000 C 11/22/14 20.0 0.00 0.05
LPX 141122C00021000 C 11/22/14 21.0 0.00 0.05
LPX 141122C00022000 C 11/22/14 22.0 0.00 0.05
LPX 141122C00023000 C 11/22/14 23.0 0.00 0.05
LPX 141122C00024000 C 11/22/14 24.0 0.00 0.05
LPX 141122C00025000 C 11/22/14 25.0 0.00 0.05
LPX 141122C00026000 C 11/22/14 26.0 0.00 0.05
LPX 141122P00007000 P 11/22/14 7.0 0.00 0.05
LPX 141122P00008000 P 11/22/14 8.0 0.00 0.05
LPX 141122P00009000 P 11/22/14 9.0 0.00 0.05
LPX 141122P00010000 P 11/22/14 10.0 0.00 0.05
LPX 141122P00011000 P 11/22/14 11.0 0.00 0.10
LPX 141122P00012000 P 11/22/14 12.0 0.05 0.10
LPX 141122P00013000 P 11/22/14 13.0 0.15 0.25
LPX 141122P00014000 P 11/22/14 14.0 0.40 0.55
LPX 141122P00015000 P 11/22/14 15.0 1.00 1.10
LPX 141122P00016000 P 11/22/14 16.0 1.60 2.00
LPX 141122P00017000 P 11/22/14 17.0 2.40 2.95
LPX 141122P00018000 P 11/22/14 18.0 3.40 4.10
LPX 141122P00019000 P 11/22/14 19.0 4.40 5.20
LPX 141122P00020000 P 11/22/14 20.0 5.40 6.10
LPX 141122P00021000 P 11/22/14 21.0 6.30 7.30
LPX 141122P00022000 P 11/22/14 22.0 7.00 8.80
LPX 141122P00023000 P 11/22/14 23.0 7.30 10.20
LPX 141122P00024000 P 11/22/14 24.0 8.10 11.40
LPX 141122P00025000 P 11/22/14 25.0 9.10 12.40
LPX 141122P00026000 P 11/22/14 26.0 11.10 12.30
LPX 141220C00005000 C 12/20/14 5.0 9.00 9.70
LPX 141220C00006000 C 12/20/14 6.0 7.50 9.00
LPX 141220C00007000 C 12/20/14 7.0 7.00 7.60
LPX 141220C00008000 C 12/20/14 8.0 6.00 6.60
LPX 141220C00009000 C 12/20/14 9.0 5.00 5.50
LPX 141220C00010000 C 12/20/14 10.0 4.10 4.60
LPX 141220C00011000 C 12/20/14 11.0 3.10 3.60
LPX 141220C00012000 C 12/20/14 12.0 2.25 2.70
LPX 141220C00013000 C 12/20/14 13.0 1.45 1.70
LPX 141220C00014000 C 12/20/14 14.0 0.85 1.00
LPX 141220C00015000 C 12/20/14 15.0 0.45 0.55
LPX 141220C00016000 C 12/20/14 16.0 0.20 0.25
LPX 141220C00017000 C 12/20/14 17.0 0.05 0.20
LPX 141220C00018000 C 12/20/14 18.0 0.00 0.10
LPX 141220C00019000 C 12/20/14 19.0 0.00 0.10
LPX 141220C00020000 C 12/20/14 20.0 0.00 0.05
LPX 141220C00021000 C 12/20/14 21.0 0.00 0.05
LPX 141220P00005000 P 12/20/14 5.0 0.00 0.05
LPX 141220P00006000 P 12/20/14 6.0 0.00 0.05
LPX 141220P00007000 P 12/20/14 7.0 0.00 0.05
LPX 141220P00008000 P 12/20/14 8.0 0.00 0.05
LPX 141220P00009000 P 12/20/14 9.0 0.00 0.10
LPX 141220P00010000 P 12/20/14 10.0 0.00 0.10
LPX 141220P00011000 P 12/20/14 11.0 0.05 0.15
LPX 141220P00012000 P 12/20/14 12.0 0.15 0.25
LPX 141220P00013000 P 12/20/14 13.0 0.30 0.40
LPX 141220P00014000 P 12/20/14 14.0 0.65 0.75
LPX 141220P00015000 P 12/20/14 15.0 1.20 1.30
LPX 141220P00016000 P 12/20/14 16.0 1.90 2.15
LPX 141220P00017000 P 12/20/14 17.0 2.60 3.10
LPX 141220P00018000 P 12/20/14 18.0 3.50 4.00
LPX 141220P00019000 P 12/20/14 19.0 4.50 5.00
LPX 141220P00020000 P 12/20/14 20.0 5.50 6.00
LPX 141220P00021000 P 12/20/14 21.0 6.50 7.10
LPX 150117C00003000 C 01/17/15 3.0 10.80 12.00
LPX 150117C00005000 C 01/17/15 5.0 8.90 9.60
LPX 150117C00006000 C 01/17/15 6.0 7.80 8.60
LPX 150117C00007000 C 01/17/15 7.0 7.00 7.60
LPX 150117C00008000 C 01/17/15 8.0 6.10 6.60
LPX 150117C00009000 C 01/17/15 9.0 5.10 5.60
LPX 150117C00010000 C 01/17/15 10.0 4.10 4.60
LPX 150117C00011000 C 01/17/15 11.0 3.20 3.70
LPX 150117C00012000 C 01/17/15 12.0 2.35 2.65
LPX 150117C00013000 C 01/17/15 13.0 1.60 1.85
LPX 150117C00014000 C 01/17/15 14.0 1.00 1.15
LPX 150117C00015000 C 01/17/15 15.0 0.55 0.70
LPX 150117C00016000 C 01/17/15 16.0 0.30 0.40
LPX 150117C00017000 C 01/17/15 17.0 0.15 0.30
LPX 150117C00018000 C 01/17/15 18.0 0.05 0.20
LPX 150117C00019000 C 01/17/15 19.0 0.00 0.15
LPX 150117C00020000 C 01/17/15 20.0 0.00 0.10
LPX 150117C00021000 C 01/17/15 21.0 0.00 0.10
LPX 150117C00022000 C 01/17/15 22.0 0.00 0.10
LPX 150117C00024000 C 01/17/15 24.0 0.00 0.05
LPX 150117C00025000 C 01/17/15 25.0 0.00 0.05
LPX 150117C00026000 C 01/17/15 26.0 0.00 0.05
LPX 150117C00027000 C 01/17/15 27.0 0.00 0.05
LPX 150117C00028000 C 01/17/15 28.0 0.00 0.05
LPX 150117C00029000 C 01/17/15 29.0 0.00 0.05
LPX 150117C00030000 C 01/17/15 30.0 0.00 0.05
LPX 150117C00031000 C 01/17/15 31.0 0.00 0.05
LPX 150117C00035000 C 01/17/15 35.0 0.00 0.05
LPX 150117P00003000 P 01/17/15 3.0 0.00 0.05
LPX 150117P00005000 P 01/17/15 5.0 0.00 0.05
LPX 150117P00006000 P 01/17/15 6.0 0.00 0.05
LPX 150117P00007000 P 01/17/15 7.0 0.00 0.05
LPX 150117P00008000 P 01/17/15 8.0 0.00 0.10
LPX 150117P00009000 P 01/17/15 9.0 0.00 0.10
LPX 150117P00010000 P 01/17/15 10.0 0.05 0.15
LPX 150117P00011000 P 01/17/15 11.0 0.10 0.20
LPX 150117P00012000 P 01/17/15 12.0 0.20 0.35
LPX 150117P00013000 P 01/17/15 13.0 0.40 0.55
LPX 150117P00014000 P 01/17/15 14.0 0.80 0.90
LPX 150117P00015000 P 01/17/15 15.0 1.30 1.45
LPX 150117P00016000 P 01/17/15 16.0 2.00 2.25
LPX 150117P00017000 P 01/17/15 17.0 2.70 3.20
LPX 150117P00018000 P 01/17/15 18.0 3.60 4.10
LPX 150117P00019000 P 01/17/15 19.0 4.50 5.00
LPX 150117P00020000 P 01/17/15 20.0 5.50 6.00
LPX 150117P00021000 P 01/17/15 21.0 6.50 7.10
LPX 150117P00022000 P 01/17/15 22.0 7.50 8.00
LPX 150117P00024000 P 01/17/15 24.0 9.50 10.20
LPX 150117P00025000 P 01/17/15 25.0 10.10 11.30
LPX 150117P00026000 P 01/17/15 26.0 11.20 12.30
LPX 150117P00027000 P 01/17/15 27.0 12.10 13.30
LPX 150117P00028000 P 01/17/15 28.0 13.20 14.30
LPX 150117P00029000 P 01/17/15 29.0 13.10 16.40
LPX 150117P00030000 P 01/17/15 30.0 14.10 17.40
LPX 150117P00031000 P 01/17/15 31.0 15.10 18.40
LPX 150117P00035000 P 01/17/15 35.0 20.20 21.20
LPX 150220C00007000 C 02/20/15 7.0 7.00 7.60
LPX 150220C00008000 C 02/20/15 8.0 6.10 6.60
LPX 150220C00009000 C 02/20/15 9.0 5.10 5.60
LPX 150220C00010000 C 02/20/15 10.0 4.20 4.70
LPX 150220C00011000 C 02/20/15 11.0 3.30 3.80
LPX 150220C00012000 C 02/20/15 12.0 2.50 2.75
LPX 150220C00013000 C 02/20/15 13.0 1.80 2.00
LPX 150220C00014000 C 02/20/15 14.0 1.20 1.30
LPX 150220C00015000 C 02/20/15 15.0 0.75 0.85
LPX 150220C00016000 C 02/20/15 16.0 0.45 0.60
LPX 150220C00017000 C 02/20/15 17.0 0.25 0.45
LPX 150220C00018000 C 02/20/15 18.0 0.15 0.30
LPX 150220C00019000 C 02/20/15 19.0 0.05 0.20
LPX 150220C00020000 C 02/20/15 20.0 0.00 0.15
LPX 150220C00021000 C 02/20/15 21.0 0.00 0.10
LPX 150220C00022000 C 02/20/15 22.0 0.00 0.10
LPX 150220C00023000 C 02/20/15 23.0 0.00 0.10
LPX 150220P00007000 P 02/20/15 7.0 0.00 0.10
LPX 150220P00008000 P 02/20/15 8.0 0.00 0.10
LPX 150220P00009000 P 02/20/15 9.0 0.05 0.15
LPX 150220P00010000 P 02/20/15 10.0 0.10 0.20
LPX 150220P00011000 P 02/20/15 11.0 0.15 0.30
LPX 150220P00012000 P 02/20/15 12.0 0.35 0.45
LPX 150220P00013000 P 02/20/15 13.0 0.55 0.75
LPX 150220P00014000 P 02/20/15 14.0 1.00 1.10
LPX 150220P00015000 P 02/20/15 15.0 1.50 1.60
LPX 150220P00016000 P 02/20/15 16.0 2.20 2.30
LPX 150220P00017000 P 02/20/15 17.0 2.95 3.30
LPX 150220P00018000 P 02/20/15 18.0 3.70 4.20
LPX 150220P00019000 P 02/20/15 19.0 4.60 5.10
LPX 150220P00020000 P 02/20/15 20.0 5.50 6.10
LPX 150220P00021000 P 02/20/15 21.0 6.50 7.00
LPX 150220P00022000 P 02/20/15 22.0 7.50 8.00
LPX 150220P00023000 P 02/20/15 23.0 8.50 9.00
LPX 150515C00007000 C 05/15/15 7.0 6.90 7.70
LPX 150515C00008000 C 05/15/15 8.0 6.00 6.70
LPX 150515C00009000 C 05/15/15 9.0 5.20 5.70
LPX 150515C00010000 C 05/15/15 10.0 4.30 4.80
LPX 150515C00011000 C 05/15/15 11.0 3.50 3.80
LPX 150515C00012000 C 05/15/15 12.0 2.75 3.00
LPX 150515C00013000 C 05/15/15 13.0 2.10 2.40
LPX 150515C00014000 C 05/15/15 14.0 1.55 1.75
LPX 150515C00015000 C 05/15/15 15.0 1.10 1.30
LPX 150515C00016000 C 05/15/15 16.0 0.75 1.00
LPX 150515C00017000 C 05/15/15 17.0 0.50 0.70
LPX 150515C00018000 C 05/15/15 18.0 0.35 0.55
LPX 150515C00019000 C 05/15/15 19.0 0.20 0.40
LPX 150515C00020000 C 05/15/15 20.0 0.10 0.30
LPX 150515C00021000 C 05/15/15 21.0 0.05 0.25
LPX 150515C00022000 C 05/15/15 22.0 0.00 0.20
LPX 150515C00023000 C 05/15/15 23.0 0.00 0.15
LPX 150515P00007000 P 05/15/15 7.0 0.00 0.10
LPX 150515P00008000 P 05/15/15 8.0 0.00 0.15
LPX 150515P00009000 P 05/15/15 9.0 0.10 0.25
LPX 150515P00010000 P 05/15/15 10.0 0.20 0.35
LPX 150515P00011000 P 05/15/15 11.0 0.35 0.50
LPX 150515P00012000 P 05/15/15 12.0 0.55 0.75
LPX 150515P00013000 P 05/15/15 13.0 0.90 1.10
LPX 150515P00014000 P 05/15/15 14.0 1.30 1.50
LPX 150515P00015000 P 05/15/15 15.0 1.80 2.10
LPX 150515P00016000 P 05/15/15 16.0 2.45 2.75
LPX 150515P00017000 P 05/15/15 17.0 3.20 3.50
LPX 150515P00018000 P 05/15/15 18.0 4.00 4.30
LPX 150515P00019000 P 05/15/15 19.0 4.70 5.20
LPX 150515P00020000 P 05/15/15 20.0 5.60 6.20
LPX 150515P00021000 P 05/15/15 21.0 6.60 7.10
LPX 150515P00022000 P 05/15/15 22.0 7.50 8.10
LPX 150515P00023000 P 05/15/15 23.0 8.30 9.30
LPX 160115C00003000 C 01/15/16 3.0 11.00 11.60
LPX 160115C00005000 C 01/15/16 5.0 8.90 10.20
LPX 160115C00008000 C 01/15/16 8.0 6.30 6.90
LPX 160115C00010000 C 01/15/16 10.0 4.80 5.20
LPX 160115C00013000 C 01/15/16 13.0 2.90 3.30
LPX 160115C00015000 C 01/15/16 15.0 1.95 2.30
LPX 160115C00017000 C 01/15/16 17.0 1.30 1.60
LPX 160115C00020000 C 01/15/16 20.0 0.60 0.95
LPX 160115C00022000 C 01/15/16 22.0 0.35 0.65
LPX 160115C00025000 C 01/15/16 25.0 0.15 0.40
LPX 160115C00027000 C 01/15/16 27.0 0.05 0.30
LPX 160115C00030000 C 01/15/16 30.0 0.00 0.20
LPX 160115P00003000 P 01/15/16 3.0 0.00 0.10
LPX 160115P00005000 P 01/15/16 5.0 0.00 0.15
LPX 160115P00008000 P 01/15/16 8.0 0.25 0.45
LPX 160115P00010000 P 01/15/16 10.0 0.65 0.85
LPX 160115P00013000 P 01/15/16 13.0 1.65 1.90
LPX 160115P00015000 P 01/15/16 15.0 2.65 2.95
LPX 160115P00017000 P 01/15/16 17.0 3.90 4.30
LPX 160115P00020000 P 01/15/16 20.0 6.20 6.60
LPX 160115P00022000 P 01/15/16 22.0 8.00 8.40
LPX 160115P00025000 P 01/15/16 25.0 10.60 11.30
LPX 160115P00027000 P 01/15/16 27.0 12.60 13.10
LPX 160115P00030000 P 01/15/16 30.0 15.00 16.30

OPRA data is delayed 15 minutes.