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
MDLZ 141122C00026000 C 11/22/14 26.0 8.80 9.35
MDLZ 141122C00027000 C 11/22/14 27.0 7.55 8.30
MDLZ 141122C00028000 C 11/22/14 28.0 6.80 7.30
MDLZ 141122C00029000 C 11/22/14 29.0 5.80 6.35
MDLZ 141122C00030000 C 11/22/14 30.0 4.85 5.35
MDLZ 141122C00031000 C 11/22/14 31.0 3.90 4.35
MDLZ 141122C00032000 C 11/22/14 32.0 3.15 3.35
MDLZ 141122C00033000 C 11/22/14 33.0 2.28 2.37
MDLZ 141122C00034000 C 11/22/14 34.0 1.48 1.56
MDLZ 141122C00035000 C 11/22/14 35.0 0.84 0.88
MDLZ 141122C00036000 C 11/22/14 36.0 0.40 0.43
MDLZ 141122C00037000 C 11/22/14 37.0 0.16 0.20
MDLZ 141122C00038000 C 11/22/14 38.0 0.06 0.09
MDLZ 141122C00039000 C 11/22/14 39.0 0.01 0.06
MDLZ 141122C00040000 C 11/22/14 40.0 0.00 0.04
MDLZ 141122C00041000 C 11/22/14 41.0 0.00 0.03
MDLZ 141122C00042000 C 11/22/14 42.0 0.00 0.03
MDLZ 141122C00043000 C 11/22/14 43.0 0.00 0.03
MDLZ 141122P00026000 P 11/22/14 26.0 0.00 0.03
MDLZ 141122P00027000 P 11/22/14 27.0 0.00 0.03
MDLZ 141122P00028000 P 11/22/14 28.0 0.00 0.04
MDLZ 141122P00029000 P 11/22/14 29.0 0.01 0.05
MDLZ 141122P00030000 P 11/22/14 30.0 0.02 0.06
MDLZ 141122P00031000 P 11/22/14 31.0 0.04 0.09
MDLZ 141122P00032000 P 11/22/14 32.0 0.08 0.12
MDLZ 141122P00033000 P 11/22/14 33.0 0.17 0.22
MDLZ 141122P00034000 P 11/22/14 34.0 0.35 0.38
MDLZ 141122P00035000 P 11/22/14 35.0 0.68 0.72
MDLZ 141122P00036000 P 11/22/14 36.0 1.24 1.28
MDLZ 141122P00037000 P 11/22/14 37.0 1.99 2.11
MDLZ 141122P00038000 P 11/22/14 38.0 2.86 3.00
MDLZ 141122P00039000 P 11/22/14 39.0 3.70 4.25
MDLZ 141122P00040000 P 11/22/14 40.0 4.70 5.10
MDLZ 141122P00041000 P 11/22/14 41.0 5.70 6.25
MDLZ 141122P00042000 P 11/22/14 42.0 6.70 7.25
MDLZ 141122P00043000 P 11/22/14 43.0 7.60 8.30
MDLZ 141220C00025000 C 12/20/14 25.0 9.85 10.45
MDLZ 141220C00026000 C 12/20/14 26.0 8.80 9.35
MDLZ 141220C00027000 C 12/20/14 27.0 7.80 8.35
MDLZ 141220C00028000 C 12/20/14 28.0 6.85 7.35
MDLZ 141220C00029000 C 12/20/14 29.0 5.85 6.40
MDLZ 141220C00030000 C 12/20/14 30.0 4.85 5.40
MDLZ 141220C00031000 C 12/20/14 31.0 4.20 4.35
MDLZ 141220C00032000 C 12/20/14 32.0 3.25 3.45
MDLZ 141220C00033000 C 12/20/14 33.0 2.40 2.56
MDLZ 141220C00034000 C 12/20/14 34.0 1.70 1.76
MDLZ 141220C00035000 C 12/20/14 35.0 1.08 1.12
MDLZ 141220C00036000 C 12/20/14 36.0 0.62 0.66
MDLZ 141220C00037000 C 12/20/14 37.0 0.33 0.36
MDLZ 141220C00038000 C 12/20/14 38.0 0.16 0.20
MDLZ 141220C00039000 C 12/20/14 39.0 0.07 0.11
MDLZ 141220C00040000 C 12/20/14 40.0 0.02 0.07
MDLZ 141220C00041000 C 12/20/14 41.0 0.00 0.04
MDLZ 141220C00042000 C 12/20/14 42.0 0.00 0.03
MDLZ 141220C00043000 C 12/20/14 43.0 0.00 0.03
MDLZ 141220C00044000 C 12/20/14 44.0 0.00 0.03
MDLZ 141220C00045000 C 12/20/14 45.0 0.00 0.03
MDLZ 141220C00046000 C 12/20/14 46.0 0.00 0.03
MDLZ 141220C00047000 C 12/20/14 47.0 0.00 0.03
MDLZ 141220P00025000 P 12/20/14 25.0 0.00 0.04
MDLZ 141220P00026000 P 12/20/14 26.0 0.00 0.04
MDLZ 141220P00027000 P 12/20/14 27.0 0.02 0.06
MDLZ 141220P00028000 P 12/20/14 28.0 0.02 0.08
MDLZ 141220P00029000 P 12/20/14 29.0 0.04 0.09
MDLZ 141220P00030000 P 12/20/14 30.0 0.06 0.11
MDLZ 141220P00031000 P 12/20/14 31.0 0.11 0.15
MDLZ 141220P00032000 P 12/20/14 32.0 0.18 0.23
MDLZ 141220P00033000 P 12/20/14 33.0 0.31 0.35
MDLZ 141220P00034000 P 12/20/14 34.0 0.54 0.60
MDLZ 141220P00035000 P 12/20/14 35.0 0.91 0.99
MDLZ 141220P00036000 P 12/20/14 36.0 1.45 1.50
MDLZ 141220P00037000 P 12/20/14 37.0 2.14 2.31
MDLZ 141220P00038000 P 12/20/14 38.0 2.94 3.10
MDLZ 141220P00039000 P 12/20/14 39.0 3.85 4.00
MDLZ 141220P00040000 P 12/20/14 40.0 4.70 5.25
MDLZ 141220P00041000 P 12/20/14 41.0 5.70 6.25
MDLZ 141220P00042000 P 12/20/14 42.0 6.65 7.25
MDLZ 141220P00043000 P 12/20/14 43.0 6.65 9.05
MDLZ 141220P00044000 P 12/20/14 44.0 7.30 10.45
MDLZ 141220P00045000 P 12/20/14 45.0 8.25 11.60
MDLZ 141220P00046000 P 12/20/14 46.0 9.25 12.60
MDLZ 141220P00047000 P 12/20/14 47.0 10.45 13.50
MDLZ 150117C00013000 C 01/17/15 13.0 21.55 22.40
MDLZ 150117C00015000 C 01/17/15 15.0 18.55 21.95
MDLZ 150117C00018000 C 01/17/15 18.0 15.75 18.70
MDLZ 150117C00019000 C 01/17/15 19.0 14.40 17.55
MDLZ 150117C00020000 C 01/17/15 20.0 13.45 16.55
MDLZ 150117C00021000 C 01/17/15 21.0 13.45 14.70
MDLZ 150117C00023000 C 01/17/15 23.0 11.90 12.45
MDLZ 150117C00024000 C 01/17/15 24.0 10.65 11.40
MDLZ 150117C00025000 C 01/17/15 25.0 9.75 10.45
MDLZ 150117C00026000 C 01/17/15 26.0 8.80 9.35
MDLZ 150117C00027000 C 01/17/15 27.0 7.85 8.35
MDLZ 150117C00028000 C 01/17/15 28.0 6.80 7.40
MDLZ 150117C00029000 C 01/17/15 29.0 5.85 6.40
MDLZ 150117C00030000 C 01/17/15 30.0 5.20 5.35
MDLZ 150117C00031000 C 01/17/15 31.0 4.20 4.40
MDLZ 150117C00032000 C 01/17/15 32.0 3.40 3.50
MDLZ 150117C00033000 C 01/17/15 33.0 2.51 2.66
MDLZ 150117C00034000 C 01/17/15 34.0 1.85 1.92
MDLZ 150117C00035000 C 01/17/15 35.0 1.26 1.31
MDLZ 150117C00036000 C 01/17/15 36.0 0.79 0.84
MDLZ 150117C00037000 C 01/17/15 37.0 0.47 0.52
MDLZ 150117C00038000 C 01/17/15 38.0 0.27 0.30
MDLZ 150117C00039000 C 01/17/15 39.0 0.15 0.17
MDLZ 150117C00040000 C 01/17/15 40.0 0.08 0.12
MDLZ 150117C00041000 C 01/17/15 41.0 0.03 0.08
MDLZ 150117C00042000 C 01/17/15 42.0 0.01 0.05
MDLZ 150117C00043000 C 01/17/15 43.0 0.00 0.04
MDLZ 150117C00044000 C 01/17/15 44.0 0.00 0.03
MDLZ 150117C00045000 C 01/17/15 45.0 0.00 0.03
MDLZ 150117C00046000 C 01/17/15 46.0 0.00 0.03
MDLZ 150117C00047000 C 01/17/15 47.0 0.00 0.03
MDLZ 150117C00048000 C 01/17/15 48.0 0.00 0.03
MDLZ 150117C00049000 C 01/17/15 49.0 0.00 0.03
MDLZ 150117P00013000 P 01/17/15 13.0 0.00 0.03
MDLZ 150117P00015000 P 01/17/15 15.0 0.00 0.03
MDLZ 150117P00018000 P 01/17/15 18.0 0.00 0.03
MDLZ 150117P00019000 P 01/17/15 19.0 0.00 0.06
MDLZ 150117P00020000 P 01/17/15 20.0 0.00 0.06
MDLZ 150117P00021000 P 01/17/15 21.0 0.00 0.09
MDLZ 150117P00023000 P 01/17/15 23.0 0.00 0.06
MDLZ 150117P00024000 P 01/17/15 24.0 0.01 0.05
MDLZ 150117P00025000 P 01/17/15 25.0 0.01 0.07
MDLZ 150117P00026000 P 01/17/15 26.0 0.02 0.08
MDLZ 150117P00027000 P 01/17/15 27.0 0.04 0.10
MDLZ 150117P00028000 P 01/17/15 28.0 0.06 0.11
MDLZ 150117P00029000 P 01/17/15 29.0 0.09 0.14
MDLZ 150117P00030000 P 01/17/15 30.0 0.13 0.18
MDLZ 150117P00031000 P 01/17/15 31.0 0.21 0.25
MDLZ 150117P00032000 P 01/17/15 32.0 0.32 0.38
MDLZ 150117P00033000 P 01/17/15 33.0 0.50 0.56
MDLZ 150117P00034000 P 01/17/15 34.0 0.78 0.84
MDLZ 150117P00035000 P 01/17/15 35.0 1.20 1.24
MDLZ 150117P00036000 P 01/17/15 36.0 1.74 1.80
MDLZ 150117P00037000 P 01/17/15 37.0 2.42 2.49
MDLZ 150117P00038000 P 01/17/15 38.0 3.20 3.30
MDLZ 150117P00039000 P 01/17/15 39.0 4.05 4.25
MDLZ 150117P00040000 P 01/17/15 40.0 5.00 5.15
MDLZ 150117P00041000 P 01/17/15 41.0 5.85 6.45
MDLZ 150117P00042000 P 01/17/15 42.0 6.85 7.40
MDLZ 150117P00043000 P 01/17/15 43.0 7.80 8.40
MDLZ 150117P00044000 P 01/17/15 44.0 8.80 9.40
MDLZ 150117P00045000 P 01/17/15 45.0 9.80 10.25
MDLZ 150117P00046000 P 01/17/15 46.0 9.95 12.70
MDLZ 150117P00047000 P 01/17/15 47.0 10.30 13.55
MDLZ 150117P00048000 P 01/17/15 48.0 11.45 14.75
MDLZ 150117P00049000 P 01/17/15 49.0 13.25 15.45
MDLZ 150320C00020000 C 03/20/15 20.0 13.45 16.50
MDLZ 150320C00021000 C 03/20/15 21.0 12.55 15.45
MDLZ 150320C00023000 C 03/20/15 23.0 11.70 12.50
MDLZ 150320C00024000 C 03/20/15 24.0 10.75 11.55
MDLZ 150320C00025000 C 03/20/15 25.0 9.75 10.55
MDLZ 150320C00026000 C 03/20/15 26.0 8.75 9.40
MDLZ 150320C00027000 C 03/20/15 27.0 7.80 8.40
MDLZ 150320C00028000 C 03/20/15 28.0 6.85 7.40
MDLZ 150320C00029000 C 03/20/15 29.0 6.20 6.40
MDLZ 150320C00030000 C 03/20/15 30.0 5.30 5.50
MDLZ 150320C00031000 C 03/20/15 31.0 4.45 4.60
MDLZ 150320C00032000 C 03/20/15 32.0 3.65 3.80
MDLZ 150320C00033000 C 03/20/15 33.0 2.93 3.05
MDLZ 150320C00034000 C 03/20/15 34.0 2.27 2.35
MDLZ 150320C00035000 C 03/20/15 35.0 1.71 1.76
MDLZ 150320C00036000 C 03/20/15 36.0 1.24 1.29
MDLZ 150320C00037000 C 03/20/15 37.0 0.87 0.91
MDLZ 150320C00038000 C 03/20/15 38.0 0.59 0.63
MDLZ 150320C00039000 C 03/20/15 39.0 0.38 0.43
MDLZ 150320C00040000 C 03/20/15 40.0 0.25 0.28
MDLZ 150320C00041000 C 03/20/15 41.0 0.15 0.20
MDLZ 150320C00042000 C 03/20/15 42.0 0.09 0.13
MDLZ 150320C00043000 C 03/20/15 43.0 0.04 0.09
MDLZ 150320C00044000 C 03/20/15 44.0 0.01 0.07
MDLZ 150320C00045000 C 03/20/15 45.0 0.00 0.05
MDLZ 150320C00046000 C 03/20/15 46.0 0.00 0.04
MDLZ 150320C00047000 C 03/20/15 47.0 0.00 0.03
MDLZ 150320C00048000 C 03/20/15 48.0 0.00 0.03
MDLZ 150320P00020000 P 03/20/15 20.0 0.00 0.10
MDLZ 150320P00021000 P 03/20/15 21.0 0.01 0.04
MDLZ 150320P00023000 P 03/20/15 23.0 0.02 0.08
MDLZ 150320P00024000 P 03/20/15 24.0 0.04 0.09
MDLZ 150320P00025000 P 03/20/15 25.0 0.05 0.11
MDLZ 150320P00026000 P 03/20/15 26.0 0.07 0.13
MDLZ 150320P00027000 P 03/20/15 27.0 0.11 0.16
MDLZ 150320P00028000 P 03/20/15 28.0 0.15 0.20
MDLZ 150320P00029000 P 03/20/15 29.0 0.22 0.27
MDLZ 150320P00030000 P 03/20/15 30.0 0.31 0.36
MDLZ 150320P00031000 P 03/20/15 31.0 0.45 0.49
MDLZ 150320P00032000 P 03/20/15 32.0 0.63 0.68
MDLZ 150320P00033000 P 03/20/15 33.0 0.88 0.94
MDLZ 150320P00034000 P 03/20/15 34.0 1.22 1.29
MDLZ 150320P00035000 P 03/20/15 35.0 1.64 1.72
MDLZ 150320P00036000 P 03/20/15 36.0 2.17 2.25
MDLZ 150320P00037000 P 03/20/15 37.0 2.79 2.88
MDLZ 150320P00038000 P 03/20/15 38.0 3.50 3.60
MDLZ 150320P00039000 P 03/20/15 39.0 4.30 4.45
MDLZ 150320P00040000 P 03/20/15 40.0 5.15 5.35
MDLZ 150320P00041000 P 03/20/15 41.0 6.05 6.25
MDLZ 150320P00042000 P 03/20/15 42.0 7.00 7.15
MDLZ 150320P00043000 P 03/20/15 43.0 7.85 8.40
MDLZ 150320P00044000 P 03/20/15 44.0 8.80 9.30
MDLZ 150320P00045000 P 03/20/15 45.0 9.65 10.45
MDLZ 150320P00046000 P 03/20/15 46.0 10.65 11.80
MDLZ 150320P00047000 P 03/20/15 47.0 11.65 12.80
MDLZ 150320P00048000 P 03/20/15 48.0 11.40 13.80
MDLZ 150619C00024000 C 06/19/15 24.0 10.85 11.70
MDLZ 150619C00025000 C 06/19/15 25.0 9.60 10.90
MDLZ 150619C00026000 C 06/19/15 26.0 8.65 9.95
MDLZ 150619C00027000 C 06/19/15 27.0 8.20 8.40
MDLZ 150619C00028000 C 06/19/15 28.0 7.25 7.45
MDLZ 150619C00029000 C 06/19/15 29.0 6.35 6.55
MDLZ 150619C00030000 C 06/19/15 30.0 5.45 5.70
MDLZ 150619C00031000 C 06/19/15 31.0 4.65 4.90
MDLZ 150619C00032000 C 06/19/15 32.0 4.00 4.15
MDLZ 150619C00033000 C 06/19/15 33.0 3.30 3.45
MDLZ 150619C00034000 C 06/19/15 34.0 2.69 2.80
MDLZ 150619C00035000 C 06/19/15 35.0 2.17 2.25
MDLZ 150619C00036000 C 06/19/15 36.0 1.68 1.78
MDLZ 150619C00037000 C 06/19/15 37.0 1.29 1.38
MDLZ 150619C00038000 C 06/19/15 38.0 0.97 1.06
MDLZ 150619C00039000 C 06/19/15 39.0 0.71 0.79
MDLZ 150619C00040000 C 06/19/15 40.0 0.52 0.59
MDLZ 150619C00041000 C 06/19/15 41.0 0.37 0.44
MDLZ 150619P00024000 P 06/19/15 24.0 0.10 0.16
MDLZ 150619P00025000 P 06/19/15 25.0 0.14 0.19
MDLZ 150619P00026000 P 06/19/15 26.0 0.19 0.24
MDLZ 150619P00027000 P 06/19/15 27.0 0.26 0.31
MDLZ 150619P00028000 P 06/19/15 28.0 0.35 0.40
MDLZ 150619P00029000 P 06/19/15 29.0 0.46 0.51
MDLZ 150619P00030000 P 06/19/15 30.0 0.62 0.66
MDLZ 150619P00031000 P 06/19/15 31.0 0.81 0.89
MDLZ 150619P00032000 P 06/19/15 32.0 1.06 1.11
MDLZ 150619P00033000 P 06/19/15 33.0 1.37 1.43
MDLZ 150619P00034000 P 06/19/15 34.0 1.74 1.84
MDLZ 150619P00035000 P 06/19/15 35.0 2.20 2.31
MDLZ 150619P00036000 P 06/19/15 36.0 2.73 2.80
MDLZ 150619P00037000 P 06/19/15 37.0 3.30 3.45
MDLZ 150619P00038000 P 06/19/15 38.0 4.00 4.15
MDLZ 150619P00039000 P 06/19/15 39.0 4.75 4.90
MDLZ 150619P00040000 P 06/19/15 40.0 5.55 5.70
MDLZ 150619P00041000 P 06/19/15 41.0 6.40 6.65
MDLZ 160115C00018000 C 01/15/16 18.0 14.85 19.25
MDLZ 160115C00020000 C 01/15/16 20.0 12.80 17.30
MDLZ 160115C00023000 C 01/15/16 23.0 10.00 14.20
MDLZ 160115C00025000 C 01/15/16 25.0 10.00 10.60
MDLZ 160115C00028000 C 01/15/16 28.0 7.30 7.95
MDLZ 160115C00030000 C 01/15/16 30.0 5.25 6.35
MDLZ 160115C00032000 C 01/15/16 32.0 4.65 4.85
MDLZ 160115C00035000 C 01/15/16 35.0 2.99 3.15
MDLZ 160115C00037000 C 01/15/16 37.0 2.08 2.25
MDLZ 160115C00040000 C 01/15/16 40.0 1.19 1.54
MDLZ 160115C00042000 C 01/15/16 42.0 0.78 0.92
MDLZ 160115C00045000 C 01/15/16 45.0 0.39 0.50
MDLZ 160115C00047000 C 01/15/16 47.0 0.23 0.32
MDLZ 160115C00050000 C 01/15/16 50.0 0.10 0.19
MDLZ 160115P00018000 P 01/15/16 18.0 0.07 0.15
MDLZ 160115P00020000 P 01/15/16 20.0 0.12 0.21
MDLZ 160115P00023000 P 01/15/16 23.0 0.28 0.35
MDLZ 160115P00025000 P 01/15/16 25.0 0.36 0.53
MDLZ 160115P00028000 P 01/15/16 28.0 0.88 0.99
MDLZ 160115P00030000 P 01/15/16 30.0 1.33 1.45
MDLZ 160115P00032000 P 01/15/16 32.0 1.93 2.07
MDLZ 160115P00035000 P 01/15/16 35.0 3.20 3.40
MDLZ 160115P00037000 P 01/15/16 37.0 4.30 4.55
MDLZ 160115P00040000 P 01/15/16 40.0 6.40 6.60
MDLZ 160115P00042000 P 01/15/16 42.0 7.65 8.90
MDLZ 160115P00045000 P 01/15/16 45.0 10.30 11.75
MDLZ 160115P00047000 P 01/15/16 47.0 12.05 13.55
MDLZ 160115P00050000 P 01/15/16 50.0 13.35 16.25

OPRA data is delayed 15 minutes.