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 31 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MJN 141122C00050000 C 11/22/14 50.0 47.55 51.25
MJN 141122C00055000 C 11/22/14 55.0 42.65 46.30
MJN 141122C00060000 C 11/22/14 60.0 37.70 41.35
MJN 141122C00065000 C 11/22/14 65.0 32.75 35.65
MJN 141122C00070000 C 11/22/14 70.0 27.65 30.75
MJN 141122C00075000 C 11/22/14 75.0 22.65 25.85
MJN 141122C00080000 C 11/22/14 80.0 17.70 20.75
MJN 141122C00085000 C 11/22/14 85.0 12.90 15.85
MJN 141122C00090000 C 11/22/14 90.0 10.40 10.95
MJN 141122C00095000 C 11/22/14 95.0 6.25 6.95
MJN 141122C00100000 C 11/22/14 100.0 3.15 3.80
MJN 141122C00105000 C 11/22/14 105.0 1.37 1.99
MJN 141122C00110000 C 11/22/14 110.0 0.54 1.05
MJN 141122C00115000 C 11/22/14 115.0 0.20 0.56
MJN 141122C00120000 C 11/22/14 120.0 0.00 0.50
MJN 141122C00125000 C 11/22/14 125.0 0.00 0.86
MJN 141122C00130000 C 11/22/14 130.0 0.00 0.87
MJN 141122C00135000 C 11/22/14 135.0 0.00 0.87
MJN 141122C00140000 C 11/22/14 140.0 0.00 0.97
MJN 141122P00050000 P 11/22/14 50.0 0.00 0.04
MJN 141122P00055000 P 11/22/14 55.0 0.00 0.52
MJN 141122P00060000 P 11/22/14 60.0 0.00 0.11
MJN 141122P00065000 P 11/22/14 65.0 0.00 0.97
MJN 141122P00070000 P 11/22/14 70.0 0.00 0.53
MJN 141122P00075000 P 11/22/14 75.0 0.00 0.75
MJN 141122P00080000 P 11/22/14 80.0 0.02 0.19
MJN 141122P00085000 P 11/22/14 85.0 0.12 0.39
MJN 141122P00090000 P 11/22/14 90.0 0.43 0.87
MJN 141122P00095000 P 11/22/14 95.0 1.26 1.95
MJN 141122P00100000 P 11/22/14 100.0 3.10 4.00
MJN 141122P00105000 P 11/22/14 105.0 6.15 8.90
MJN 141122P00110000 P 11/22/14 110.0 10.05 13.10
MJN 141122P00115000 P 11/22/14 115.0 14.65 17.75
MJN 141122P00120000 P 11/22/14 120.0 19.40 22.55
MJN 141122P00125000 P 11/22/14 125.0 23.90 27.50
MJN 141122P00130000 P 11/22/14 130.0 28.90 32.50
MJN 141122P00135000 P 11/22/14 135.0 34.30 37.45
MJN 141122P00140000 P 11/22/14 140.0 39.40 42.40
MJN 141220C00055000 C 12/20/14 55.0 42.60 46.50
MJN 141220C00060000 C 12/20/14 60.0 37.70 41.50
MJN 141220C00065000 C 12/20/14 65.0 32.65 35.75
MJN 141220C00070000 C 12/20/14 70.0 27.70 30.80
MJN 141220C00075000 C 12/20/14 75.0 22.75 25.85
MJN 141220C00080000 C 12/20/14 80.0 17.95 21.00
MJN 141220C00085000 C 12/20/14 85.0 13.45 16.35
MJN 141220C00090000 C 12/20/14 90.0 8.75 12.10
MJN 141220C00095000 C 12/20/14 95.0 7.10 8.00
MJN 141220C00100000 C 12/20/14 100.0 4.20 5.05
MJN 141220C00105000 C 12/20/14 105.0 2.34 3.15
MJN 141220C00110000 C 12/20/14 110.0 1.23 2.00
MJN 141220C00115000 C 12/20/14 115.0 0.63 1.27
MJN 141220C00120000 C 12/20/14 120.0 0.32 0.81
MJN 141220C00125000 C 12/20/14 125.0 0.00 1.00
MJN 141220C00130000 C 12/20/14 130.0 0.00 2.70
MJN 141220C00135000 C 12/20/14 135.0 0.00 1.60
MJN 141220C00140000 C 12/20/14 140.0 0.00 2.49
MJN 141220P00055000 P 12/20/14 55.0 0.00 2.15
MJN 141220P00060000 P 12/20/14 60.0 0.00 2.18
MJN 141220P00065000 P 12/20/14 65.0 0.00 2.21
MJN 141220P00070000 P 12/20/14 70.0 0.02 0.18
MJN 141220P00075000 P 12/20/14 75.0 0.06 0.29
MJN 141220P00080000 P 12/20/14 80.0 0.19 0.51
MJN 141220P00085000 P 12/20/14 85.0 0.48 0.94
MJN 141220P00090000 P 12/20/14 90.0 1.07 1.74
MJN 141220P00095000 P 12/20/14 95.0 2.38 3.15
MJN 141220P00100000 P 12/20/14 100.0 4.50 5.40
MJN 141220P00105000 P 12/20/14 105.0 7.05 10.25
MJN 141220P00110000 P 12/20/14 110.0 11.40 14.15
MJN 141220P00115000 P 12/20/14 115.0 15.85 18.60
MJN 141220P00120000 P 12/20/14 120.0 20.25 23.15
MJN 141220P00125000 P 12/20/14 125.0 25.00 28.00
MJN 141220P00130000 P 12/20/14 130.0 29.90 32.95
MJN 141220P00135000 P 12/20/14 135.0 34.80 37.80
MJN 141220P00140000 P 12/20/14 140.0 39.80 42.80
MJN 150117C00035000 C 01/17/15 35.0 62.65 66.45
MJN 150117C00040000 C 01/17/15 40.0 57.65 61.45
MJN 150117C00045000 C 01/17/15 45.0 52.75 56.40
MJN 150117C00050000 C 01/17/15 50.0 47.70 51.45
MJN 150117C00055000 C 01/17/15 55.0 42.75 46.35
MJN 150117C00060000 C 01/17/15 60.0 37.75 40.75
MJN 150117C00065000 C 01/17/15 65.0 32.75 35.65
MJN 150117C00070000 C 01/17/15 70.0 27.85 30.80
MJN 150117C00075000 C 01/17/15 75.0 22.90 25.80
MJN 150117C00080000 C 01/17/15 80.0 18.15 21.20
MJN 150117C00085000 C 01/17/15 85.0 14.05 16.20
MJN 150117C00090000 C 01/17/15 90.0 11.50 12.25
MJN 150117C00095000 C 01/17/15 95.0 7.90 8.65
MJN 150117C00100000 C 01/17/15 100.0 5.05 5.95
MJN 150117C00105000 C 01/17/15 105.0 3.05 4.00
MJN 150117C00110000 C 01/17/15 110.0 1.82 2.57
MJN 150117C00115000 C 01/17/15 115.0 1.05 1.72
MJN 150117C00120000 C 01/17/15 120.0 0.60 1.08
MJN 150117C00125000 C 01/17/15 125.0 0.35 0.74
MJN 150117C00130000 C 01/17/15 130.0 0.00 1.17
MJN 150117C00135000 C 01/17/15 135.0 0.00 0.68
MJN 150117C00140000 C 01/17/15 140.0 0.00 0.95
MJN 150117C00145000 C 01/17/15 145.0 0.00 0.52
MJN 150117P00035000 P 01/17/15 35.0 0.00 0.52
MJN 150117P00040000 P 01/17/15 40.0 0.00 0.74
MJN 150117P00045000 P 01/17/15 45.0 0.00 0.53
MJN 150117P00050000 P 01/17/15 50.0 0.00 0.53
MJN 150117P00055000 P 01/17/15 55.0 0.00 0.30
MJN 150117P00060000 P 01/17/15 60.0 0.00 0.74
MJN 150117P00065000 P 01/17/15 65.0 0.00 0.84
MJN 150117P00070000 P 01/17/15 70.0 0.07 0.29
MJN 150117P00075000 P 01/17/15 75.0 0.17 0.46
MJN 150117P00080000 P 01/17/15 80.0 0.38 0.79
MJN 150117P00085000 P 01/17/15 85.0 0.81 1.36
MJN 150117P00090000 P 01/17/15 90.0 1.62 2.33
MJN 150117P00095000 P 01/17/15 95.0 3.20 3.90
MJN 150117P00100000 P 01/17/15 100.0 5.25 6.20
MJN 150117P00105000 P 01/17/15 105.0 8.10 11.00
MJN 150117P00110000 P 01/17/15 110.0 11.85 14.60
MJN 150117P00115000 P 01/17/15 115.0 16.10 18.95
MJN 150117P00120000 P 01/17/15 120.0 20.55 23.50
MJN 150117P00125000 P 01/17/15 125.0 24.90 28.00
MJN 150117P00130000 P 01/17/15 130.0 29.25 32.95
MJN 150117P00135000 P 01/17/15 135.0 34.15 37.80
MJN 150117P00140000 P 01/17/15 140.0 39.30 42.80
MJN 150117P00145000 P 01/17/15 145.0 44.25 47.80
MJN 150220C00050000 C 02/20/15 50.0 47.65 51.95
MJN 150220C00055000 C 02/20/15 55.0 42.70 45.90
MJN 150220C00060000 C 02/20/15 60.0 37.70 41.15
MJN 150220C00065000 C 02/20/15 65.0 32.80 36.00
MJN 150220C00070000 C 02/20/15 70.0 27.95 31.10
MJN 150220C00075000 C 02/20/15 75.0 23.10 26.00
MJN 150220C00080000 C 02/20/15 80.0 18.50 21.50
MJN 150220C00085000 C 02/20/15 85.0 14.10 16.80
MJN 150220C00090000 C 02/20/15 90.0 12.10 12.95
MJN 150220C00095000 C 02/20/15 95.0 8.65 9.40
MJN 150220C00100000 C 02/20/15 100.0 5.95 6.75
MJN 150220C00105000 C 02/20/15 105.0 3.90 4.75
MJN 150220C00110000 C 02/20/15 110.0 2.52 3.35
MJN 150220C00115000 C 02/20/15 115.0 1.59 2.31
MJN 150220C00120000 C 02/20/15 120.0 1.00 1.63
MJN 150220C00125000 C 02/20/15 125.0 0.63 1.17
MJN 150220C00130000 C 02/20/15 130.0 0.39 0.85
MJN 150220C00135000 C 02/20/15 135.0 0.00 3.10
MJN 150220C00140000 C 02/20/15 140.0 0.00 2.99
MJN 150220C00145000 C 02/20/15 145.0 0.00 2.82
MJN 150220C00150000 C 02/20/15 150.0 0.00 2.76
MJN 150220P00050000 P 02/20/15 50.0 0.00 2.48
MJN 150220P00055000 P 02/20/15 55.0 0.00 2.53
MJN 150220P00060000 P 02/20/15 60.0 0.03 0.23
MJN 150220P00065000 P 02/20/15 65.0 0.08 0.33
MJN 150220P00070000 P 02/20/15 70.0 0.18 0.50
MJN 150220P00075000 P 02/20/15 75.0 0.38 0.78
MJN 150220P00080000 P 02/20/15 80.0 0.73 1.25
MJN 150220P00085000 P 02/20/15 85.0 1.36 2.00
MJN 150220P00090000 P 02/20/15 90.0 2.33 3.20
MJN 150220P00095000 P 02/20/15 95.0 3.85 4.90
MJN 150220P00100000 P 02/20/15 100.0 6.15 7.20
MJN 150220P00105000 P 02/20/15 105.0 8.80 11.70
MJN 150220P00110000 P 02/20/15 110.0 12.55 15.30
MJN 150220P00115000 P 02/20/15 115.0 16.45 19.30
MJN 150220P00120000 P 02/20/15 120.0 21.10 23.70
MJN 150220P00125000 P 02/20/15 125.0 25.35 28.35
MJN 150220P00130000 P 02/20/15 130.0 30.10 33.10
MJN 150220P00135000 P 02/20/15 135.0 34.75 37.95
MJN 150220P00140000 P 02/20/15 140.0 39.65 42.85
MJN 150220P00145000 P 02/20/15 145.0 44.60 47.80
MJN 150220P00150000 P 02/20/15 150.0 49.50 52.80
MJN 150515C00050000 C 05/15/15 50.0 47.60 51.25
MJN 150515C00055000 C 05/15/15 55.0 42.70 46.20
MJN 150515C00060000 C 05/15/15 60.0 37.65 41.35
MJN 150515C00065000 C 05/15/15 65.0 32.80 36.45
MJN 150515C00070000 C 05/15/15 70.0 28.00 31.45
MJN 150515C00075000 C 05/15/15 75.0 23.45 26.30
MJN 150515C00080000 C 05/15/15 80.0 19.15 21.65
MJN 150515C00085000 C 05/15/15 85.0 15.20 17.75
MJN 150515C00090000 C 05/15/15 90.0 11.60 14.35
MJN 150515C00095000 C 05/15/15 95.0 8.40 11.40
MJN 150515C00100000 C 05/15/15 100.0 5.70 8.90
MJN 150515C00105000 C 05/15/15 105.0 3.65 6.90
MJN 150515C00110000 C 05/15/15 110.0 2.11 5.70
MJN 150515C00115000 C 05/15/15 115.0 1.19 4.85
MJN 150515C00120000 C 05/15/15 120.0 0.62 4.50
MJN 150515C00125000 C 05/15/15 125.0 0.04 3.90
MJN 150515C00130000 C 05/15/15 130.0 0.05 2.67
MJN 150515C00135000 C 05/15/15 135.0 0.00 3.90
MJN 150515C00140000 C 05/15/15 140.0 0.00 2.14
MJN 150515C00145000 C 05/15/15 145.0 0.00 2.26
MJN 150515C00150000 C 05/15/15 150.0 0.00 2.95
MJN 150515P00050000 P 05/15/15 50.0 0.00 1.80
MJN 150515P00055000 P 05/15/15 55.0 0.00 1.41
MJN 150515P00060000 P 05/15/15 60.0 0.00 1.45
MJN 150515P00065000 P 05/15/15 65.0 0.00 2.39
MJN 150515P00070000 P 05/15/15 70.0 0.00 2.70
MJN 150515P00075000 P 05/15/15 75.0 0.05 2.50
MJN 150515P00080000 P 05/15/15 80.0 0.04 4.30
MJN 150515P00085000 P 05/15/15 85.0 1.45 3.50
MJN 150515P00090000 P 05/15/15 90.0 2.85 5.45
MJN 150515P00095000 P 05/15/15 95.0 5.05 7.80
MJN 150515P00100000 P 05/15/15 100.0 7.35 10.40
MJN 150515P00105000 P 05/15/15 105.0 10.30 13.30
MJN 150515P00110000 P 05/15/15 110.0 13.70 16.75
MJN 150515P00115000 P 05/15/15 115.0 17.60 20.65
MJN 150515P00120000 P 05/15/15 120.0 21.80 24.85
MJN 150515P00125000 P 05/15/15 125.0 26.25 29.20
MJN 150515P00130000 P 05/15/15 130.0 30.65 33.65
MJN 150515P00135000 P 05/15/15 135.0 35.35 38.45
MJN 150515P00140000 P 05/15/15 140.0 39.40 43.25
MJN 150515P00145000 P 05/15/15 145.0 44.50 48.10
MJN 150515P00150000 P 05/15/15 150.0 49.35 53.00
MJN 160115C00040000 C 01/15/16 40.0 57.55 61.45
MJN 160115C00045000 C 01/15/16 45.0 52.55 56.30
MJN 160115C00050000 C 01/15/16 50.0 47.60 51.30
MJN 160115C00055000 C 01/15/16 55.0 42.65 46.65
MJN 160115C00060000 C 01/15/16 60.0 37.80 41.45
MJN 160115C00065000 C 01/15/16 65.0 33.10 36.75
MJN 160115C00070000 C 01/15/16 70.0 28.55 31.90
MJN 160115C00075000 C 01/15/16 75.0 23.45 26.85
MJN 160115C00080000 C 01/15/16 80.0 19.60 23.25
MJN 160115C00085000 C 01/15/16 85.0 16.00 19.85
MJN 160115C00090000 C 01/15/16 90.0 12.75 16.60
MJN 160115C00095000 C 01/15/16 95.0 9.85 13.75
MJN 160115C00100000 C 01/15/16 100.0 7.40 11.45
MJN 160115C00105000 C 01/15/16 105.0 5.30 9.50
MJN 160115C00110000 C 01/15/16 110.0 4.10 7.90
MJN 160115C00115000 C 01/15/16 115.0 2.47 6.60
MJN 160115C00120000 C 01/15/16 120.0 1.36 5.55
MJN 160115C00125000 C 01/15/16 125.0 0.65 4.95
MJN 160115C00130000 C 01/15/16 130.0 0.05 4.50
MJN 160115C00135000 C 01/15/16 135.0 0.05 5.00
MJN 160115C00140000 C 01/15/16 140.0 0.00 5.00
MJN 160115C00145000 C 01/15/16 145.0 0.00 3.55
MJN 160115C00150000 C 01/15/16 150.0 0.00 2.58
MJN 160115P00040000 P 01/15/16 40.0 0.00 3.00
MJN 160115P00045000 P 01/15/16 45.0 0.00 4.95
MJN 160115P00050000 P 01/15/16 50.0 0.00 4.95
MJN 160115P00055000 P 01/15/16 55.0 0.00 5.00
MJN 160115P00060000 P 01/15/16 60.0 0.00 5.00
MJN 160115P00065000 P 01/15/16 65.0 0.00 5.00
MJN 160115P00070000 P 01/15/16 70.0 0.05 5.00
MJN 160115P00075000 P 01/15/16 75.0 0.50 3.50
MJN 160115P00080000 P 01/15/16 80.0 1.65 6.00
MJN 160115P00085000 P 01/15/16 85.0 3.15 7.55
MJN 160115P00090000 P 01/15/16 90.0 5.10 9.40
MJN 160115P00095000 P 01/15/16 95.0 7.40 11.65
MJN 160115P00100000 P 01/15/16 100.0 10.15 14.15
MJN 160115P00105000 P 01/15/16 105.0 13.15 17.15
MJN 160115P00110000 P 01/15/16 110.0 16.35 20.35
MJN 160115P00115000 P 01/15/16 115.0 20.15 23.95
MJN 160115P00120000 P 01/15/16 120.0 24.05 27.75
MJN 160115P00125000 P 01/15/16 125.0 28.30 31.85
MJN 160115P00130000 P 01/15/16 130.0 31.65 35.85
MJN 160115P00135000 P 01/15/16 135.0 36.65 40.45
MJN 160115P00140000 P 01/15/16 140.0 41.55 44.40
MJN 160115P00145000 P 01/15/16 145.0 46.20 49.10
MJN 160115P00150000 P 01/15/16 150.0 50.90 53.85
MJN 170120C00050000 C 01/20/17 50.0 47.50 52.00
MJN 170120C00055000 C 01/20/17 55.0 42.55 46.70
MJN 170120C00060000 C 01/20/17 60.0 37.95 41.90
MJN 170120C00065000 C 01/20/17 65.0 33.30 37.30
MJN 170120C00070000 C 01/20/17 70.0 28.35 32.05
MJN 170120C00075000 C 01/20/17 75.0 24.30 28.00
MJN 170120C00080000 C 01/20/17 80.0 20.45 24.00
MJN 170120C00085000 C 01/20/17 85.0 17.00 20.55
MJN 170120C00090000 C 01/20/17 90.0 13.95 17.60
MJN 170120C00095000 C 01/20/17 95.0 11.35 15.20
MJN 170120C00100000 C 01/20/17 100.0 8.85 12.70
MJN 170120C00105000 C 01/20/17 105.0 6.65 10.55
MJN 170120C00110000 C 01/20/17 110.0 4.85 9.00
MJN 170120C00115000 C 01/20/17 115.0 3.25 7.50
MJN 170120C00120000 C 01/20/17 120.0 1.95 6.40
MJN 170120C00125000 C 01/20/17 125.0 1.01 5.40
MJN 170120C00130000 C 01/20/17 130.0 0.23 4.95
MJN 170120C00135000 C 01/20/17 135.0 0.04 4.95
MJN 170120C00140000 C 01/20/17 140.0 0.00 5.00
MJN 170120C00145000 C 01/20/17 145.0 0.00 3.80
MJN 170120C00150000 C 01/20/17 150.0 0.00 5.00
MJN 170120P00050000 P 01/20/17 50.0 0.00 5.00
MJN 170120P00055000 P 01/20/17 55.0 0.00 5.00
MJN 170120P00060000 P 01/20/17 60.0 0.00 5.00
MJN 170120P00065000 P 01/20/17 65.0 0.05 4.95
MJN 170120P00070000 P 01/20/17 70.0 0.59 5.05
MJN 170120P00075000 P 01/20/17 75.0 1.70 6.20
MJN 170120P00080000 P 01/20/17 80.0 3.00 7.50
MJN 170120P00085000 P 01/20/17 85.0 4.65 9.10
MJN 170120P00090000 P 01/20/17 90.0 6.70 11.00
MJN 170120P00095000 P 01/20/17 95.0 9.05 13.50
MJN 170120P00100000 P 01/20/17 100.0 11.40 15.85
MJN 170120P00105000 P 01/20/17 105.0 14.55 18.90
MJN 170120P00110000 P 01/20/17 110.0 17.75 22.00
MJN 170120P00115000 P 01/20/17 115.0 21.10 25.05
MJN 170120P00120000 P 01/20/17 120.0 24.60 28.65
MJN 170120P00125000 P 01/20/17 125.0 28.35 32.45
MJN 170120P00130000 P 01/20/17 130.0 32.50 36.55
MJN 170120P00135000 P 01/20/17 135.0 36.90 40.85
MJN 170120P00140000 P 01/20/17 140.0 41.45 45.30
MJN 170120P00145000 P 01/20/17 145.0 46.00 49.30
MJN 170120P00150000 P 01/20/17 150.0 50.65 54.10

OPRA data is delayed 15 minutes.