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 (2015-01-23)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MDLZ 150417C00028000 C 04/17/15 28.0 7.65 8.75
MDLZ 150417C00029000 C 04/17/15 29.0 6.65 7.60
MDLZ 150417C00030000 C 04/17/15 30.0 5.70 6.60
MDLZ 150417C00031000 C 04/17/15 31.0 4.70 5.60
MDLZ 150417C00032000 C 04/17/15 32.0 4.15 4.65
MDLZ 150417C00033000 C 04/17/15 33.0 3.45 3.65
MDLZ 150417C00034000 C 04/17/15 34.0 2.49 2.68
MDLZ 150417C00035000 C 04/17/15 35.0 1.67 1.78
MDLZ 150417C00036000 C 04/17/15 36.0 0.99 1.08
MDLZ 150417C00037000 C 04/17/15 37.0 0.53 0.59
MDLZ 150417C00038000 C 04/17/15 38.0 0.25 0.30
MDLZ 150417C00039000 C 04/17/15 39.0 0.12 0.15
MDLZ 150417C00040000 C 04/17/15 40.0 0.06 0.13
MDLZ 150417C00041000 C 04/17/15 41.0 0.02 0.08
MDLZ 150417C00042000 C 04/17/15 42.0 0.00 0.05
MDLZ 150417C00043000 C 04/17/15 43.0 0.00 0.04
MDLZ 150417C00044000 C 04/17/15 44.0 0.00 0.04
MDLZ 150417C00045000 C 04/17/15 45.0 0.00 0.03
MDLZ 150417P00028000 P 04/17/15 28.0 0.00 0.03
MDLZ 150417P00029000 P 04/17/15 29.0 0.00 0.03
MDLZ 150417P00030000 P 04/17/15 30.0 0.00 0.03
MDLZ 150417P00031000 P 04/17/15 31.0 0.00 0.04
MDLZ 150417P00032000 P 04/17/15 32.0 0.00 0.03
MDLZ 150417P00033000 P 04/17/15 33.0 0.02 0.07
MDLZ 150417P00034000 P 04/17/15 34.0 0.08 0.14
MDLZ 150417P00035000 P 04/17/15 35.0 0.21 0.25
MDLZ 150417P00036000 P 04/17/15 36.0 0.49 0.56
MDLZ 150417P00037000 P 04/17/15 37.0 1.01 1.10
MDLZ 150417P00038000 P 04/17/15 38.0 1.70 1.84
MDLZ 150417P00039000 P 04/17/15 39.0 2.55 2.75
MDLZ 150417P00040000 P 04/17/15 40.0 3.50 3.65
MDLZ 150417P00041000 P 04/17/15 41.0 4.50 4.65
MDLZ 150417P00042000 P 04/17/15 42.0 5.40 5.90
MDLZ 150417P00043000 P 04/17/15 43.0 6.40 6.70
MDLZ 150417P00044000 P 04/17/15 44.0 7.40 7.75
MDLZ 150417P00045000 P 04/17/15 45.0 8.40 8.65
MDLZ 150515C00026000 C 05/15/15 26.0 9.70 10.75
MDLZ 150515C00027000 C 05/15/15 27.0 8.70 9.65
MDLZ 150515C00028000 C 05/15/15 28.0 7.75 8.65
MDLZ 150515C00029000 C 05/15/15 29.0 6.75 7.70
MDLZ 150515C00030000 C 05/15/15 30.0 6.15 6.70
MDLZ 150515C00031000 C 05/15/15 31.0 5.55 5.75
MDLZ 150515C00032000 C 05/15/15 32.0 4.60 4.80
MDLZ 150515C00033000 C 05/15/15 33.0 3.70 3.90
MDLZ 150515C00034000 C 05/15/15 34.0 2.88 3.05
MDLZ 150515C00035000 C 05/15/15 35.0 2.12 2.24
MDLZ 150515C00036000 C 05/15/15 36.0 1.52 1.62
MDLZ 150515C00037000 C 05/15/15 37.0 1.03 1.10
MDLZ 150515C00038000 C 05/15/15 38.0 0.66 0.73
MDLZ 150515C00039000 C 05/15/15 39.0 0.41 0.48
MDLZ 150515C00040000 C 05/15/15 40.0 0.23 0.32
MDLZ 150515C00041000 C 05/15/15 41.0 0.12 0.22
MDLZ 150515C00042000 C 05/15/15 42.0 0.08 0.17
MDLZ 150515C00043000 C 05/15/15 43.0 0.04 0.15
MDLZ 150515C00044000 C 05/15/15 44.0 0.01 0.13
MDLZ 150515P00026000 P 05/15/15 26.0 0.00 0.08
MDLZ 150515P00027000 P 05/15/15 27.0 0.00 0.10
MDLZ 150515P00028000 P 05/15/15 28.0 0.00 0.12
MDLZ 150515P00029000 P 05/15/15 29.0 0.01 0.13
MDLZ 150515P00030000 P 05/15/15 30.0 0.03 0.15
MDLZ 150515P00031000 P 05/15/15 31.0 0.08 0.19
MDLZ 150515P00032000 P 05/15/15 32.0 0.15 0.24
MDLZ 150515P00033000 P 05/15/15 33.0 0.25 0.30
MDLZ 150515P00034000 P 05/15/15 34.0 0.41 0.46
MDLZ 150515P00035000 P 05/15/15 35.0 0.61 0.71
MDLZ 150515P00036000 P 05/15/15 36.0 0.98 1.07
MDLZ 150515P00037000 P 05/15/15 37.0 1.48 1.59
MDLZ 150515P00038000 P 05/15/15 38.0 2.13 2.23
MDLZ 150515P00039000 P 05/15/15 39.0 2.89 2.98
MDLZ 150515P00040000 P 05/15/15 40.0 3.65 3.90
MDLZ 150515P00041000 P 05/15/15 41.0 4.55 4.75
MDLZ 150515P00042000 P 05/15/15 42.0 5.50 5.70
MDLZ 150515P00043000 P 05/15/15 43.0 6.50 6.65
MDLZ 150515P00044000 P 05/15/15 44.0 7.45 7.70
MDLZ 150619C00024000 C 06/19/15 24.0 11.50 12.70
MDLZ 150619C00025000 C 06/19/15 25.0 10.75 11.75
MDLZ 150619C00026000 C 06/19/15 26.0 9.75 10.75
MDLZ 150619C00027000 C 06/19/15 27.0 8.80 9.70
MDLZ 150619C00028000 C 06/19/15 28.0 7.80 8.75
MDLZ 150619C00029000 C 06/19/15 29.0 7.55 7.75
MDLZ 150619C00030000 C 06/19/15 30.0 6.55 6.80
MDLZ 150619C00031000 C 06/19/15 31.0 5.65 5.85
MDLZ 150619C00032000 C 06/19/15 32.0 4.70 4.90
MDLZ 150619C00033000 C 06/19/15 33.0 3.85 4.05
MDLZ 150619C00034000 C 06/19/15 34.0 3.10 3.25
MDLZ 150619C00035000 C 06/19/15 35.0 2.40 2.47
MDLZ 150619C00036000 C 06/19/15 36.0 1.77 1.86
MDLZ 150619C00037000 C 06/19/15 37.0 1.29 1.35
MDLZ 150619C00038000 C 06/19/15 38.0 0.91 0.95
MDLZ 150619C00039000 C 06/19/15 39.0 0.61 0.66
MDLZ 150619C00040000 C 06/19/15 40.0 0.40 0.45
MDLZ 150619C00041000 C 06/19/15 41.0 0.24 0.32
MDLZ 150619C00042000 C 06/19/15 42.0 0.19 0.21
MDLZ 150619C00043000 C 06/19/15 43.0 0.09 0.15
MDLZ 150619C00044000 C 06/19/15 44.0 0.06 0.12
MDLZ 150619C00045000 C 06/19/15 45.0 0.03 0.09
MDLZ 150619C00046000 C 06/19/15 46.0 0.02 0.08
MDLZ 150619C00047000 C 06/19/15 47.0 0.01 0.06
MDLZ 150619C00048000 C 06/19/15 48.0 0.00 0.05
MDLZ 150619P00024000 P 06/19/15 24.0 0.00 0.04
MDLZ 150619P00025000 P 06/19/15 25.0 0.00 0.04
MDLZ 150619P00026000 P 06/19/15 26.0 0.00 0.05
MDLZ 150619P00027000 P 06/19/15 27.0 0.02 0.06
MDLZ 150619P00028000 P 06/19/15 28.0 0.03 0.08
MDLZ 150619P00029000 P 06/19/15 29.0 0.06 0.11
MDLZ 150619P00030000 P 06/19/15 30.0 0.10 0.15
MDLZ 150619P00031000 P 06/19/15 31.0 0.16 0.21
MDLZ 150619P00032000 P 06/19/15 32.0 0.24 0.30
MDLZ 150619P00033000 P 06/19/15 33.0 0.38 0.43
MDLZ 150619P00034000 P 06/19/15 34.0 0.58 0.64
MDLZ 150619P00035000 P 06/19/15 35.0 0.86 0.93
MDLZ 150619P00036000 P 06/19/15 36.0 1.24 1.31
MDLZ 150619P00037000 P 06/19/15 37.0 1.73 1.81
MDLZ 150619P00038000 P 06/19/15 38.0 2.33 2.42
MDLZ 150619P00039000 P 06/19/15 39.0 3.00 3.15
MDLZ 150619P00040000 P 06/19/15 40.0 3.80 4.00
MDLZ 150619P00041000 P 06/19/15 41.0 4.65 4.90
MDLZ 150619P00042000 P 06/19/15 42.0 5.55 5.80
MDLZ 150619P00043000 P 06/19/15 43.0 6.50 6.70
MDLZ 150619P00044000 P 06/19/15 44.0 7.50 7.70
MDLZ 150619P00045000 P 06/19/15 45.0 8.50 8.65
MDLZ 150619P00046000 P 06/19/15 46.0 9.40 9.70
MDLZ 150619P00047000 P 06/19/15 47.0 10.40 10.75
MDLZ 150619P00048000 P 06/19/15 48.0 11.00 12.45
MDLZ 150918C00024000 C 09/18/15 24.0 11.70 12.75
MDLZ 150918C00025000 C 09/18/15 25.0 10.25 11.75
MDLZ 150918C00026000 C 09/18/15 26.0 9.75 10.75
MDLZ 150918C00027000 C 09/18/15 27.0 9.55 9.80
MDLZ 150918C00028000 C 09/18/15 28.0 8.60 8.80
MDLZ 150918C00029000 C 09/18/15 29.0 7.65 7.90
MDLZ 150918C00030000 C 09/18/15 30.0 6.75 6.95
MDLZ 150918C00031000 C 09/18/15 31.0 5.80 6.05
MDLZ 150918C00032000 C 09/18/15 32.0 5.00 5.20
MDLZ 150918C00033000 C 09/18/15 33.0 4.25 4.40
MDLZ 150918C00034000 C 09/18/15 34.0 3.50 3.70
MDLZ 150918C00035000 C 09/18/15 35.0 2.88 3.00
MDLZ 150918C00036000 C 09/18/15 36.0 2.30 2.37
MDLZ 150918C00037000 C 09/18/15 37.0 1.79 1.88
MDLZ 150918C00038000 C 09/18/15 38.0 1.38 1.45
MDLZ 150918C00039000 C 09/18/15 39.0 1.04 1.10
MDLZ 150918C00040000 C 09/18/15 40.0 0.78 0.83
MDLZ 150918C00041000 C 09/18/15 41.0 0.57 0.62
MDLZ 150918C00042000 C 09/18/15 42.0 0.41 0.46
MDLZ 150918C00043000 C 09/18/15 43.0 0.28 0.34
MDLZ 150918C00044000 C 09/18/15 44.0 0.20 0.26
MDLZ 150918C00045000 C 09/18/15 45.0 0.14 0.20
MDLZ 150918C00046000 C 09/18/15 46.0 0.10 0.15
MDLZ 150918C00047000 C 09/18/15 47.0 0.07 0.13
MDLZ 150918C00048000 C 09/18/15 48.0 0.04 0.10
MDLZ 150918P00024000 P 09/18/15 24.0 0.03 0.09
MDLZ 150918P00025000 P 09/18/15 25.0 0.06 0.11
MDLZ 150918P00026000 P 09/18/15 26.0 0.08 0.14
MDLZ 150918P00027000 P 09/18/15 27.0 0.12 0.18
MDLZ 150918P00028000 P 09/18/15 28.0 0.17 0.22
MDLZ 150918P00029000 P 09/18/15 29.0 0.23 0.28
MDLZ 150918P00030000 P 09/18/15 30.0 0.32 0.36
MDLZ 150918P00031000 P 09/18/15 31.0 0.43 0.48
MDLZ 150918P00032000 P 09/18/15 32.0 0.59 0.64
MDLZ 150918P00033000 P 09/18/15 33.0 0.80 0.85
MDLZ 150918P00034000 P 09/18/15 34.0 1.07 1.13
MDLZ 150918P00035000 P 09/18/15 35.0 1.41 1.48
MDLZ 150918P00036000 P 09/18/15 36.0 1.82 1.90
MDLZ 150918P00037000 P 09/18/15 37.0 2.31 2.41
MDLZ 150918P00038000 P 09/18/15 38.0 2.91 3.00
MDLZ 150918P00039000 P 09/18/15 39.0 3.55 3.70
MDLZ 150918P00040000 P 09/18/15 40.0 4.30 4.40
MDLZ 150918P00041000 P 09/18/15 41.0 5.05 5.25
MDLZ 150918P00042000 P 09/18/15 42.0 5.85 6.20
MDLZ 150918P00043000 P 09/18/15 43.0 6.75 7.05
MDLZ 150918P00044000 P 09/18/15 44.0 7.65 7.95
MDLZ 150918P00045000 P 09/18/15 45.0 8.60 8.90
MDLZ 150918P00046000 P 09/18/15 46.0 9.60 9.85
MDLZ 150918P00047000 P 09/18/15 47.0 10.55 10.80
MDLZ 150918P00048000 P 09/18/15 48.0 11.05 11.90
MDLZ 160115C00018000 C 01/15/16 18.0 16.90 18.95
MDLZ 160115C00020000 C 01/15/16 20.0 14.45 18.20
MDLZ 160115C00023000 C 01/15/16 23.0 12.25 13.95
MDLZ 160115C00025000 C 01/15/16 25.0 11.35 11.90
MDLZ 160115C00028000 C 01/15/16 28.0 8.60 8.95
MDLZ 160115C00030000 C 01/15/16 30.0 6.80 7.20
MDLZ 160115C00032000 C 01/15/16 32.0 5.05 5.50
MDLZ 160115C00035000 C 01/15/16 35.0 3.35 3.50
MDLZ 160115C00037000 C 01/15/16 37.0 2.32 2.43
MDLZ 160115C00040000 C 01/15/16 40.0 1.24 1.34
MDLZ 160115C00042000 C 01/15/16 42.0 0.78 0.85
MDLZ 160115C00045000 C 01/15/16 45.0 0.37 0.43
MDLZ 160115C00047000 C 01/15/16 47.0 0.19 0.28
MDLZ 160115C00050000 C 01/15/16 50.0 0.09 0.16
MDLZ 160115P00018000 P 01/15/16 18.0 0.02 0.08
MDLZ 160115P00020000 P 01/15/16 20.0 0.05 0.10
MDLZ 160115P00023000 P 01/15/16 23.0 0.12 0.18
MDLZ 160115P00025000 P 01/15/16 25.0 0.19 0.26
MDLZ 160115P00028000 P 01/15/16 28.0 0.39 0.47
MDLZ 160115P00030000 P 01/15/16 30.0 0.64 0.71
MDLZ 160115P00032000 P 01/15/16 32.0 1.03 1.12
MDLZ 160115P00035000 P 01/15/16 35.0 2.02 2.11
MDLZ 160115P00037000 P 01/15/16 37.0 3.00 3.10
MDLZ 160115P00040000 P 01/15/16 40.0 4.90 5.05
MDLZ 160115P00042000 P 01/15/16 42.0 6.35 7.00
MDLZ 160115P00045000 P 01/15/16 45.0 8.90 9.60
MDLZ 160115P00047000 P 01/15/16 47.0 10.65 11.40
MDLZ 160115P00050000 P 01/15/16 50.0 13.30 14.25
MDLZ 170120C00020000 C 01/20/17 20.0 14.85 17.85
MDLZ 170120C00023000 C 01/20/17 23.0 13.45 14.35
MDLZ 170120C00025000 C 01/20/17 25.0 11.50 12.70
MDLZ 170120C00028000 C 01/20/17 28.0 8.85 9.80
MDLZ 170120C00030000 C 01/20/17 30.0 7.35 8.25
MDLZ 170120C00033000 C 01/20/17 33.0 5.30 6.20
MDLZ 170120C00035000 C 01/20/17 35.0 4.20 5.00
MDLZ 170120C00037000 C 01/20/17 37.0 3.35 4.05
MDLZ 170120C00040000 C 01/20/17 40.0 2.40 2.78
MDLZ 170120C00042000 C 01/20/17 42.0 1.41 2.17
MDLZ 170120C00045000 C 01/20/17 45.0 0.85 1.61
MDLZ 170120C00047000 C 01/20/17 47.0 0.56 1.20
MDLZ 170120C00050000 C 01/20/17 50.0 0.21 1.00
MDLZ 170120C00055000 C 01/20/17 55.0 0.08 0.62
MDLZ 170120P00020000 P 01/20/17 20.0 0.08 0.61
MDLZ 170120P00023000 P 01/20/17 23.0 0.27 0.90
MDLZ 170120P00025000 P 01/20/17 25.0 0.49 1.13
MDLZ 170120P00028000 P 01/20/17 28.0 0.93 1.56
MDLZ 170120P00030000 P 01/20/17 30.0 1.37 2.09
MDLZ 170120P00033000 P 01/20/17 33.0 2.31 3.10
MDLZ 170120P00035000 P 01/20/17 35.0 3.15 3.95
MDLZ 170120P00037000 P 01/20/17 37.0 4.15 4.85
MDLZ 170120P00040000 P 01/20/17 40.0 5.95 6.80
MDLZ 170120P00042000 P 01/20/17 42.0 7.30 8.20
MDLZ 170120P00045000 P 01/20/17 45.0 9.10 10.50
MDLZ 170120P00047000 P 01/20/17 47.0 11.35 12.15
MDLZ 170120P00050000 P 01/20/17 50.0 13.70 14.75
MDLZ 170120P00055000 P 01/20/17 55.0 18.35 19.40

OPRA data is delayed 15 minutes.