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 (2014-10-17)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
N 141122C00050000 C 11/22/14 50.0 53.70 57.80
N 141122C00055000 C 11/22/14 55.0 48.70 52.80
N 141122C00060000 C 11/22/14 60.0 43.70 47.80
N 141122C00065000 C 11/22/14 65.0 38.70 42.80
N 141122C00070000 C 11/22/14 70.0 33.90 37.80
N 141122C00075000 C 11/22/14 75.0 29.20 32.90
N 141122C00080000 C 11/22/14 80.0 24.20 27.80
N 141122C00085000 C 11/22/14 85.0 19.20 22.20
N 141122C00090000 C 11/22/14 90.0 14.30 17.30
N 141122C00095000 C 11/22/14 95.0 10.10 12.50
N 141122C00100000 C 11/22/14 100.0 6.90 8.20
N 141122C00105000 C 11/22/14 105.0 3.60 4.20
N 141122C00110000 C 11/22/14 110.0 1.70 2.05
N 141122C00115000 C 11/22/14 115.0 0.25 0.90
N 141122C00120000 C 11/22/14 120.0 0.00 0.50
N 141122P00050000 P 11/22/14 50.0 0.00 0.25
N 141122P00055000 P 11/22/14 55.0 0.00 0.25
N 141122P00060000 P 11/22/14 60.0 0.00 0.25
N 141122P00065000 P 11/22/14 65.0 0.00 0.25
N 141122P00070000 P 11/22/14 70.0 0.00 0.25
N 141122P00075000 P 11/22/14 75.0 0.05 0.25
N 141122P00080000 P 11/22/14 80.0 0.00 0.30
N 141122P00085000 P 11/22/14 85.0 0.05 0.20
N 141122P00090000 P 11/22/14 90.0 0.10 0.30
N 141122P00095000 P 11/22/14 95.0 0.35 1.00
N 141122P00100000 P 11/22/14 100.0 1.20 1.70
N 141122P00105000 P 11/22/14 105.0 2.70 3.40
N 141122P00110000 P 11/22/14 110.0 5.40 6.10
N 141122P00115000 P 11/22/14 115.0 8.20 11.10
N 141122P00120000 P 11/22/14 120.0 13.00 16.20
N 141220C00050000 C 12/20/14 50.0 53.70 57.80
N 141220C00055000 C 12/20/14 55.0 48.70 52.80
N 141220C00060000 C 12/20/14 60.0 43.70 47.80
N 141220C00065000 C 12/20/14 65.0 39.10 42.80
N 141220C00070000 C 12/20/14 70.0 34.10 38.00
N 141220C00075000 C 12/20/14 75.0 29.20 32.90
N 141220C00080000 C 12/20/14 80.0 24.60 27.70
N 141220C00085000 C 12/20/14 85.0 19.60 22.80
N 141220C00090000 C 12/20/14 90.0 14.90 17.80
N 141220C00095000 C 12/20/14 95.0 10.50 13.80
N 141220C00100000 C 12/20/14 100.0 8.60 9.10
N 141220C00105000 C 12/20/14 105.0 5.50 6.00
N 141220C00110000 C 12/20/14 110.0 3.20 3.80
N 141220C00115000 C 12/20/14 115.0 1.80 2.05
N 141220C00120000 C 12/20/14 120.0 0.55 1.25
N 141220P00050000 P 12/20/14 50.0 0.00 0.25
N 141220P00055000 P 12/20/14 55.0 0.00 0.25
N 141220P00060000 P 12/20/14 60.0 0.00 0.25
N 141220P00065000 P 12/20/14 65.0 0.00 0.25
N 141220P00070000 P 12/20/14 70.0 0.00 0.25
N 141220P00075000 P 12/20/14 75.0 0.00 0.40
N 141220P00080000 P 12/20/14 80.0 0.05 0.55
N 141220P00085000 P 12/20/14 85.0 0.25 0.80
N 141220P00090000 P 12/20/14 90.0 0.60 1.30
N 141220P00095000 P 12/20/14 95.0 1.40 1.95
N 141220P00100000 P 12/20/14 100.0 2.55 3.10
N 141220P00105000 P 12/20/14 105.0 4.40 5.10
N 141220P00110000 P 12/20/14 110.0 7.10 8.00
N 141220P00115000 P 12/20/14 115.0 10.40 11.70
N 141220P00120000 P 12/20/14 120.0 14.00 17.00
N 150117C00040000 C 01/17/15 40.0 63.80 68.10
N 150117C00045000 C 01/17/15 45.0 58.60 62.80
N 150117C00050000 C 01/17/15 50.0 53.60 57.80
N 150117C00055000 C 01/17/15 55.0 48.70 52.80
N 150117C00060000 C 01/17/15 60.0 44.20 47.90
N 150117C00065000 C 01/17/15 65.0 39.20 42.90
N 150117C00070000 C 01/17/15 70.0 34.30 37.70
N 150117C00075000 C 01/17/15 75.0 29.50 32.90
N 150117C00080000 C 01/17/15 80.0 24.60 28.20
N 150117C00085000 C 01/17/15 85.0 19.80 23.60
N 150117C00090000 C 01/17/15 90.0 15.50 18.60
N 150117C00095000 C 01/17/15 95.0 11.90 14.40
N 150117C00100000 C 01/17/15 100.0 9.70 10.80
N 150117C00105000 C 01/17/15 105.0 6.40 7.40
N 150117C00110000 C 01/17/15 110.0 4.20 4.80
N 150117C00115000 C 01/17/15 115.0 2.50 3.40
N 150117C00120000 C 01/17/15 120.0 1.60 2.15
N 150117C00125000 C 01/17/15 125.0 0.55 1.35
N 150117C00130000 C 01/17/15 130.0 0.15 0.75
N 150117P00040000 P 01/17/15 40.0 0.00 0.25
N 150117P00045000 P 01/17/15 45.0 0.00 0.25
N 150117P00050000 P 01/17/15 50.0 0.00 0.25
N 150117P00055000 P 01/17/15 55.0 0.00 0.25
N 150117P00060000 P 01/17/15 60.0 0.00 0.30
N 150117P00065000 P 01/17/15 65.0 0.00 0.30
N 150117P00070000 P 01/17/15 70.0 0.05 0.50
N 150117P00075000 P 01/17/15 75.0 0.10 0.65
N 150117P00080000 P 01/17/15 80.0 0.30 0.90
N 150117P00085000 P 01/17/15 85.0 0.55 1.30
N 150117P00090000 P 01/17/15 90.0 1.25 2.05
N 150117P00095000 P 01/17/15 95.0 2.30 3.10
N 150117P00100000 P 01/17/15 100.0 3.70 4.40
N 150117P00105000 P 01/17/15 105.0 5.50 6.50
N 150117P00110000 P 01/17/15 110.0 8.20 9.20
N 150117P00115000 P 01/17/15 115.0 11.10 14.00
N 150117P00120000 P 01/17/15 120.0 14.50 17.80
N 150117P00125000 P 01/17/15 125.0 18.80 22.10
N 150117P00130000 P 01/17/15 130.0 23.30 26.40
N 150417C00045000 C 04/17/15 45.0 59.00 62.90
N 150417C00050000 C 04/17/15 50.0 54.10 57.90
N 150417C00055000 C 04/17/15 55.0 49.10 53.00
N 150417C00060000 C 04/17/15 60.0 44.40 48.20
N 150417C00065000 C 04/17/15 65.0 39.50 43.40
N 150417C00070000 C 04/17/15 70.0 34.80 38.80
N 150417C00075000 C 04/17/15 75.0 30.40 34.30
N 150417C00080000 C 04/17/15 80.0 26.10 29.90
N 150417C00085000 C 04/17/15 85.0 21.90 25.50
N 150417C00090000 C 04/17/15 90.0 18.00 21.30
N 150417C00095000 C 04/17/15 95.0 16.10 17.80
N 150417C00100000 C 04/17/15 100.0 13.00 14.60
N 150417C00105000 C 04/17/15 105.0 8.40 11.50
N 150417C00110000 C 04/17/15 110.0 6.60 8.60
N 150417C00115000 C 04/17/15 115.0 4.30 7.00
N 150417C00120000 C 04/17/15 120.0 3.50 5.20
N 150417C00125000 C 04/17/15 125.0 2.45 4.40
N 150417C00130000 C 04/17/15 130.0 1.30 3.30
N 150417P00045000 P 04/17/15 45.0 0.00 0.90
N 150417P00050000 P 04/17/15 50.0 0.00 1.00
N 150417P00055000 P 04/17/15 55.0 0.00 1.05
N 150417P00060000 P 04/17/15 60.0 0.00 1.25
N 150417P00065000 P 04/17/15 65.0 0.00 1.30
N 150417P00070000 P 04/17/15 70.0 0.75 1.85
N 150417P00075000 P 04/17/15 75.0 0.30 1.85
N 150417P00080000 P 04/17/15 80.0 1.30 2.85
N 150417P00085000 P 04/17/15 85.0 0.55 3.40
N 150417P00090000 P 04/17/15 90.0 2.60 5.00
N 150417P00095000 P 04/17/15 95.0 5.00 6.50
N 150417P00100000 P 04/17/15 100.0 6.90 8.70
N 150417P00105000 P 04/17/15 105.0 7.40 11.30
N 150417P00110000 P 04/17/15 110.0 10.90 13.70
N 150417P00115000 P 04/17/15 115.0 13.40 16.60
N 150417P00120000 P 04/17/15 120.0 17.60 20.70
N 150417P00125000 P 04/17/15 125.0 20.70 24.40
N 150417P00130000 P 04/17/15 130.0 24.60 28.40

OPRA data is delayed 15 minutes.