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 (2014-05-16)Premium Content


As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NOW 140816C00025000 C 08/16/14 25.0 32.30 35.20
NOW 140816C00030000 C 08/16/14 30.0 27.70 29.90
NOW 140816C00035000 C 08/16/14 35.0 22.70 25.00
NOW 140816C00040000 C 08/16/14 40.0 17.90 20.00
NOW 140816C00045000 C 08/16/14 45.0 12.90 15.20
NOW 140816C00050000 C 08/16/14 50.0 8.50 10.50
NOW 140816C00055000 C 08/16/14 55.0 5.70 6.30
NOW 140816C00060000 C 08/16/14 60.0 3.00 3.30
NOW 140816C00065000 C 08/16/14 65.0 1.25 1.40
NOW 140816C00070000 C 08/16/14 70.0 0.35 0.55
NOW 140816C00075000 C 08/16/14 75.0 0.05 0.20
NOW 140816C00080000 C 08/16/14 80.0 0.00 0.25
NOW 140816P00025000 P 08/16/14 25.0 0.00 0.50
NOW 140816P00030000 P 08/16/14 30.0 0.00 0.25
NOW 140816P00035000 P 08/16/14 35.0 0.00 0.25
NOW 140816P00040000 P 08/16/14 40.0 0.00 0.20
NOW 140816P00045000 P 08/16/14 45.0 0.10 0.20
NOW 140816P00050000 P 08/16/14 50.0 0.45 0.60
NOW 140816P00055000 P 08/16/14 55.0 1.45 1.55
NOW 140816P00060000 P 08/16/14 60.0 3.40 3.60
NOW 140816P00065000 P 08/16/14 65.0 6.50 8.20
NOW 140816P00070000 P 08/16/14 70.0 10.60 12.70
NOW 140816P00075000 P 08/16/14 75.0 15.30 17.50
NOW 140816P00080000 P 08/16/14 80.0 20.20 22.30
NOW 140920C00030000 C 09/20/14 30.0 27.30 30.10
NOW 140920C00035000 C 09/20/14 35.0 22.60 25.50
NOW 140920C00040000 C 09/20/14 40.0 17.50 20.50
NOW 140920C00045000 C 09/20/14 45.0 12.90 15.80
NOW 140920C00050000 C 09/20/14 50.0 9.10 11.20
NOW 140920C00055000 C 09/20/14 55.0 7.00 7.40
NOW 140920C00060000 C 09/20/14 60.0 4.10 4.50
NOW 140920C00065000 C 09/20/14 65.0 2.25 2.45
NOW 140920C00070000 C 09/20/14 70.0 0.95 1.25
NOW 140920C00075000 C 09/20/14 75.0 0.35 0.65
NOW 140920C00080000 C 09/20/14 80.0 0.10 0.40
NOW 140920C00085000 C 09/20/14 85.0 0.00 0.25
NOW 140920P00030000 P 09/20/14 30.0 0.00 0.25
NOW 140920P00035000 P 09/20/14 35.0 0.05 0.25
NOW 140920P00040000 P 09/20/14 40.0 0.15 0.40
NOW 140920P00045000 P 09/20/14 45.0 0.50 0.80
NOW 140920P00050000 P 09/20/14 50.0 1.15 1.55
NOW 140920P00055000 P 09/20/14 55.0 2.40 2.60
NOW 140920P00060000 P 09/20/14 60.0 4.50 4.90
NOW 140920P00065000 P 09/20/14 65.0 7.40 9.10
NOW 140920P00070000 P 09/20/14 70.0 11.20 13.40
NOW 140920P00075000 P 09/20/14 75.0 15.30 18.20
NOW 140920P00080000 P 09/20/14 80.0 20.00 22.90
NOW 140920P00085000 P 09/20/14 85.0 24.90 27.80
NOW 141122C00025000 C 11/22/14 25.0 32.40 35.20
NOW 141122C00030000 C 11/22/14 30.0 27.80 30.40
NOW 141122C00035000 C 11/22/14 35.0 23.00 25.70
NOW 141122C00040000 C 11/22/14 40.0 18.40 20.80
NOW 141122C00045000 C 11/22/14 45.0 14.30 16.60
NOW 141122C00050000 C 11/22/14 50.0 10.80 12.60
NOW 141122C00055000 C 11/22/14 55.0 8.90 9.20
NOW 141122C00060000 C 11/22/14 60.0 6.20 6.60
NOW 141122C00065000 C 11/22/14 65.0 4.10 4.40
NOW 141122C00070000 C 11/22/14 70.0 2.70 2.90
NOW 141122C00075000 C 11/22/14 75.0 1.70 1.85
NOW 141122C00080000 C 11/22/14 80.0 0.85 1.20
NOW 141122C00085000 C 11/22/14 85.0 0.50 0.80
NOW 141122C00090000 C 11/22/14 90.0 0.25 0.55
NOW 141122C00095000 C 11/22/14 95.0 0.05 1.60
NOW 141122C00100000 C 11/22/14 100.0 0.00 3.60
NOW 141122P00025000 P 11/22/14 25.0 0.00 0.55
NOW 141122P00030000 P 11/22/14 30.0 0.15 0.40
NOW 141122P00035000 P 11/22/14 35.0 0.35 0.60
NOW 141122P00040000 P 11/22/14 40.0 0.75 1.00
NOW 141122P00045000 P 11/22/14 45.0 1.45 1.85
NOW 141122P00050000 P 11/22/14 50.0 2.60 2.75
NOW 141122P00055000 P 11/22/14 55.0 4.20 4.80
NOW 141122P00060000 P 11/22/14 60.0 6.50 6.90
NOW 141122P00065000 P 11/22/14 65.0 9.40 10.10
NOW 141122P00070000 P 11/22/14 70.0 12.90 14.50
NOW 141122P00075000 P 11/22/14 75.0 16.50 18.70
NOW 141122P00080000 P 11/22/14 80.0 21.00 23.10
NOW 141122P00085000 P 11/22/14 85.0 25.40 28.00
NOW 141122P00090000 P 11/22/14 90.0 30.20 33.00
NOW 141122P00095000 P 11/22/14 95.0 35.00 37.80
NOW 141122P00100000 P 11/22/14 100.0 39.50 42.80
NOW 150220C00030000 C 02/20/15 30.0 27.90 31.10
NOW 150220C00035000 C 02/20/15 35.0 23.50 26.30
NOW 150220C00040000 C 02/20/15 40.0 19.30 21.70
NOW 150220C00045000 C 02/20/15 45.0 15.30 17.80
NOW 150220C00050000 C 02/20/15 50.0 13.00 14.40
NOW 150220C00055000 C 02/20/15 55.0 9.70 10.90
NOW 150220C00060000 C 02/20/15 60.0 7.10 8.30
NOW 150220C00065000 C 02/20/15 65.0 4.90 6.80
NOW 150220C00070000 C 02/20/15 70.0 3.40 4.50
NOW 150220C00075000 C 02/20/15 75.0 2.30 3.50
NOW 150220C00080000 C 02/20/15 80.0 2.00 2.45
NOW 150220C00085000 C 02/20/15 85.0 1.00 2.10
NOW 150220C00090000 C 02/20/15 90.0 0.60 1.55
NOW 150220P00030000 P 02/20/15 30.0 0.00 2.15
NOW 150220P00035000 P 02/20/15 35.0 0.75 1.40
NOW 150220P00040000 P 02/20/15 40.0 0.15 3.40
NOW 150220P00045000 P 02/20/15 45.0 2.25 4.60
NOW 150220P00050000 P 02/20/15 50.0 3.90 5.10
NOW 150220P00055000 P 02/20/15 55.0 5.80 7.20
NOW 150220P00060000 P 02/20/15 60.0 8.20 9.80
NOW 150220P00065000 P 02/20/15 65.0 11.10 12.70
NOW 150220P00070000 P 02/20/15 70.0 14.40 16.00
NOW 150220P00075000 P 02/20/15 75.0 18.30 20.60
NOW 150220P00080000 P 02/20/15 80.0 22.00 24.80
NOW 150220P00085000 P 02/20/15 85.0 26.40 29.20
NOW 150220P00090000 P 02/20/15 90.0 30.90 33.60

OPRA data is delayed 15 minutes.