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 (2014-09-19)Premium Content


As of Oct 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OCR 141122C00035000 C 11/22/14 35.0 30.40 33.40
OCR 141122C00040000 C 11/22/14 40.0 24.80 28.40
OCR 141122C00045000 C 11/22/14 45.0 19.90 23.60
OCR 141122C00050000 C 11/22/14 50.0 14.90 17.80
OCR 141122C00055000 C 11/22/14 55.0 10.70 12.30
OCR 141122C00060000 C 11/22/14 60.0 5.90 6.40
OCR 141122C00065000 C 11/22/14 65.0 1.75 2.45
OCR 141122C00070000 C 11/22/14 70.0 0.05 0.40
OCR 141122C00075000 C 11/22/14 75.0 0.00 0.20
OCR 141122C00080000 C 11/22/14 80.0 0.00 0.25
OCR 141122C00085000 C 11/22/14 85.0 0.00 0.25
OCR 141122C00090000 C 11/22/14 90.0 0.00 0.25
OCR 141122C00095000 C 11/22/14 95.0 0.00 0.25
OCR 141122P00035000 P 11/22/14 35.0 0.00 0.25
OCR 141122P00040000 P 11/22/14 40.0 0.00 0.25
OCR 141122P00045000 P 11/22/14 45.0 0.00 0.25
OCR 141122P00050000 P 11/22/14 50.0 0.00 0.25
OCR 141122P00055000 P 11/22/14 55.0 0.00 0.20
OCR 141122P00060000 P 11/22/14 60.0 0.00 0.25
OCR 141122P00065000 P 11/22/14 65.0 0.50 0.80
OCR 141122P00070000 P 11/22/14 70.0 2.90 4.30
OCR 141122P00075000 P 11/22/14 75.0 7.90 9.10
OCR 141122P00080000 P 11/22/14 80.0 11.90 14.60
OCR 141122P00085000 P 11/22/14 85.0 16.90 20.00
OCR 141122P00090000 P 11/22/14 90.0 21.90 25.20
OCR 141122P00095000 P 11/22/14 95.0 26.90 29.60
OCR 141220C00030000 C 12/20/14 30.0 35.30 38.40
OCR 141220C00035000 C 12/20/14 35.0 29.50 33.30
OCR 141220C00040000 C 12/20/14 40.0 24.90 28.60
OCR 141220C00045000 C 12/20/14 45.0 20.00 23.60
OCR 141220C00050000 C 12/20/14 50.0 15.80 18.20
OCR 141220C00055000 C 12/20/14 55.0 11.00 13.00
OCR 141220C00060000 C 12/20/14 60.0 6.20 7.80
OCR 141220C00065000 C 12/20/14 65.0 2.35 2.75
OCR 141220C00070000 C 12/20/14 70.0 0.50 0.70
OCR 141220C00075000 C 12/20/14 75.0 0.00 0.25
OCR 141220C00080000 C 12/20/14 80.0 0.00 0.25
OCR 141220C00085000 C 12/20/14 85.0 0.00 0.25
OCR 141220P00030000 P 12/20/14 30.0 0.00 0.05
OCR 141220P00035000 P 12/20/14 35.0 0.00 0.25
OCR 141220P00040000 P 12/20/14 40.0 0.00 0.25
OCR 141220P00045000 P 12/20/14 45.0 0.00 0.25
OCR 141220P00050000 P 12/20/14 50.0 0.00 0.15
OCR 141220P00055000 P 12/20/14 55.0 0.00 0.25
OCR 141220P00060000 P 12/20/14 60.0 0.10 0.35
OCR 141220P00065000 P 12/20/14 65.0 1.10 1.45
OCR 141220P00070000 P 12/20/14 70.0 2.30 4.60
OCR 141220P00075000 P 12/20/14 75.0 7.90 9.30
OCR 141220P00080000 P 12/20/14 80.0 11.80 14.40
OCR 141220P00085000 P 12/20/14 85.0 16.80 20.10
OCR 150117C00018000 C 01/17/15 18.0 46.20 50.40
OCR 150117C00020000 C 01/17/15 20.0 44.50 48.30
OCR 150117C00023000 C 01/17/15 23.0 40.90 45.30
OCR 150117C00025000 C 01/17/15 25.0 39.00 43.30
OCR 150117C00028000 C 01/17/15 28.0 36.20 40.30
OCR 150117C00030000 C 01/17/15 30.0 34.60 38.30
OCR 150117C00032000 C 01/17/15 32.0 32.60 36.60
OCR 150117C00033000 C 01/17/15 33.0 31.20 35.40
OCR 150117C00035000 C 01/17/15 35.0 29.50 33.30
OCR 150117C00037000 C 01/17/15 37.0 27.60 31.30
OCR 150117C00040000 C 01/17/15 40.0 24.80 28.60
OCR 150117C00042000 C 01/17/15 42.0 22.80 26.60
OCR 150117C00045000 C 01/17/15 45.0 20.50 23.50
OCR 150117C00047000 C 01/17/15 47.0 18.00 20.90
OCR 150117C00050000 C 01/17/15 50.0 15.10 18.00
OCR 150117C00055000 C 01/17/15 55.0 10.60 12.30
OCR 150117C00060000 C 01/17/15 60.0 6.10 7.40
OCR 150117C00065000 C 01/17/15 65.0 2.40 2.95
OCR 150117C00070000 C 01/17/15 70.0 0.65 0.95
OCR 150117C00075000 C 01/17/15 75.0 0.00 0.35
OCR 150117C00080000 C 01/17/15 80.0 0.00 0.25
OCR 150117P00018000 P 01/17/15 18.0 0.00 0.25
OCR 150117P00020000 P 01/17/15 20.0 0.00 0.25
OCR 150117P00023000 P 01/17/15 23.0 0.00 0.25
OCR 150117P00025000 P 01/17/15 25.0 0.00 0.25
OCR 150117P00028000 P 01/17/15 28.0 0.00 0.25
OCR 150117P00030000 P 01/17/15 30.0 0.00 0.25
OCR 150117P00032000 P 01/17/15 32.0 0.00 0.25
OCR 150117P00033000 P 01/17/15 33.0 0.00 0.25
OCR 150117P00035000 P 01/17/15 35.0 0.00 0.25
OCR 150117P00037000 P 01/17/15 37.0 0.00 0.25
OCR 150117P00040000 P 01/17/15 40.0 0.00 0.15
OCR 150117P00042000 P 01/17/15 42.0 0.00 0.25
OCR 150117P00045000 P 01/17/15 45.0 0.00 0.25
OCR 150117P00047000 P 01/17/15 47.0 0.00 0.25
OCR 150117P00050000 P 01/17/15 50.0 0.00 0.25
OCR 150117P00055000 P 01/17/15 55.0 0.00 0.25
OCR 150117P00060000 P 01/17/15 60.0 0.25 0.55
OCR 150117P00065000 P 01/17/15 65.0 1.30 1.90
OCR 150117P00070000 P 01/17/15 70.0 3.40 5.90
OCR 150117P00075000 P 01/17/15 75.0 6.80 10.30
OCR 150117P00080000 P 01/17/15 80.0 12.60 14.70
OCR 150320C00035000 C 03/20/15 35.0 29.90 33.40
OCR 150320C00040000 C 03/20/15 40.0 24.70 28.60
OCR 150320C00045000 C 03/20/15 45.0 20.00 23.00
OCR 150320C00050000 C 03/20/15 50.0 15.20 17.90
OCR 150320C00055000 C 03/20/15 55.0 10.50 13.00
OCR 150320C00060000 C 03/20/15 60.0 6.10 9.40
OCR 150320C00065000 C 03/20/15 65.0 3.20 4.20
OCR 150320C00070000 C 03/20/15 70.0 1.45 2.05
OCR 150320C00075000 C 03/20/15 75.0 0.45 0.85
OCR 150320C00080000 C 03/20/15 80.0 0.05 0.45
OCR 150320C00085000 C 03/20/15 85.0 0.00 0.25
OCR 150320C00090000 C 03/20/15 90.0 0.00 0.25
OCR 150320C00095000 C 03/20/15 95.0 0.00 0.25
OCR 150320P00035000 P 03/20/15 35.0 0.00 0.25
OCR 150320P00040000 P 03/20/15 40.0 0.00 0.25
OCR 150320P00045000 P 03/20/15 45.0 0.00 0.25
OCR 150320P00050000 P 03/20/15 50.0 0.10 0.30
OCR 150320P00055000 P 03/20/15 55.0 0.25 0.65
OCR 150320P00060000 P 03/20/15 60.0 0.95 1.45
OCR 150320P00065000 P 03/20/15 65.0 2.40 3.10
OCR 150320P00070000 P 03/20/15 70.0 5.30 6.50
OCR 150320P00075000 P 03/20/15 75.0 9.00 10.90
OCR 150320P00080000 P 03/20/15 80.0 13.00 15.60
OCR 150320P00085000 P 03/20/15 85.0 17.40 20.60
OCR 150320P00090000 P 03/20/15 90.0 22.20 25.50
OCR 150320P00095000 P 03/20/15 95.0 27.30 30.40
OCR 150619C00035000 C 06/19/15 35.0 29.50 33.50
OCR 150619C00040000 C 06/19/15 40.0 24.70 28.40
OCR 150619C00045000 C 06/19/15 45.0 19.80 23.50
OCR 150619C00050000 C 06/19/15 50.0 15.40 17.90
OCR 150619C00055000 C 06/19/15 55.0 11.40 13.00
OCR 150619C00060000 C 06/19/15 60.0 6.50 9.10
OCR 150619C00065000 C 06/19/15 65.0 4.50 5.60
OCR 150619C00070000 C 06/19/15 70.0 2.40 3.30
OCR 150619C00075000 C 06/19/15 75.0 0.40 1.70
OCR 150619C00080000 C 06/19/15 80.0 0.35 0.90
OCR 150619C00085000 C 06/19/15 85.0 0.10 0.75
OCR 150619C00090000 C 06/19/15 90.0 0.00 0.50
OCR 150619P00035000 P 06/19/15 35.0 0.00 0.25
OCR 150619P00040000 P 06/19/15 40.0 0.00 0.25
OCR 150619P00045000 P 06/19/15 45.0 0.00 2.60
OCR 150619P00050000 P 06/19/15 50.0 0.15 0.75
OCR 150619P00055000 P 06/19/15 55.0 0.50 1.20
OCR 150619P00060000 P 06/19/15 60.0 0.50 3.20
OCR 150619P00065000 P 06/19/15 65.0 3.10 4.40
OCR 150619P00070000 P 06/19/15 70.0 4.50 7.20
OCR 150619P00075000 P 06/19/15 75.0 8.30 11.00
OCR 150619P00080000 P 06/19/15 80.0 13.00 15.60
OCR 150619P00085000 P 06/19/15 85.0 17.80 20.30
OCR 150619P00090000 P 06/19/15 90.0 22.30 24.80

OPRA data is delayed 15 minutes.