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 (2014-08-29)Premium Content


As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ODFL 140920C00035000 C 09/20/14 35.0 35.60 38.70
ODFL 140920C00040000 C 09/20/14 40.0 29.60 32.90
ODFL 140920C00045000 C 09/20/14 45.0 24.60 28.90
ODFL 140920C00050000 C 09/20/14 50.0 20.80 22.90
ODFL 140920C00055000 C 09/20/14 55.0 14.60 17.90
ODFL 140920C00060000 C 09/20/14 60.0 11.10 12.90
ODFL 140920C00065000 C 09/20/14 65.0 6.10 7.80
ODFL 140920C00070000 C 09/20/14 70.0 1.15 2.75
ODFL 140920C00075000 C 09/20/14 75.0 0.00 0.25
ODFL 140920C00080000 C 09/20/14 80.0 0.00 0.25
ODFL 140920C00085000 C 09/20/14 85.0 0.00 0.25
ODFL 140920C00090000 C 09/20/14 90.0 0.00 0.25
ODFL 140920P00035000 P 09/20/14 35.0 0.00 0.25
ODFL 140920P00040000 P 09/20/14 40.0 0.00 0.25
ODFL 140920P00045000 P 09/20/14 45.0 0.00 0.25
ODFL 140920P00050000 P 09/20/14 50.0 0.00 0.25
ODFL 140920P00055000 P 09/20/14 55.0 0.00 0.25
ODFL 140920P00060000 P 09/20/14 60.0 0.00 0.25
ODFL 140920P00065000 P 09/20/14 65.0 0.00 0.25
ODFL 140920P00070000 P 09/20/14 70.0 0.00 0.25
ODFL 140920P00075000 P 09/20/14 75.0 3.00 3.90
ODFL 140920P00080000 P 09/20/14 80.0 7.20 9.00
ODFL 140920P00085000 P 09/20/14 85.0 11.30 14.80
ODFL 140920P00090000 P 09/20/14 90.0 16.60 19.00
ODFL 141018C00030000 C 10/18/14 30.0 40.10 43.90
ODFL 141018C00035000 C 10/18/14 35.0 35.20 38.80
ODFL 141018C00040000 C 10/18/14 40.0 30.20 33.80
ODFL 141018C00045000 C 10/18/14 45.0 25.20 28.70
ODFL 141018C00050000 C 10/18/14 50.0 21.00 23.00
ODFL 141018C00055000 C 10/18/14 55.0 16.10 18.00
ODFL 141018C00060000 C 10/18/14 60.0 11.10 12.90
ODFL 141018C00065000 C 10/18/14 65.0 6.20 7.90
ODFL 141018C00070000 C 10/18/14 70.0 2.15 2.60
ODFL 141018C00075000 C 10/18/14 75.0 0.15 0.40
ODFL 141018P00030000 P 10/18/14 30.0 0.00 0.25
ODFL 141018P00035000 P 10/18/14 35.0 0.00 0.25
ODFL 141018P00040000 P 10/18/14 40.0 0.00 0.25
ODFL 141018P00045000 P 10/18/14 45.0 0.00 0.25
ODFL 141018P00050000 P 10/18/14 50.0 0.00 0.25
ODFL 141018P00055000 P 10/18/14 55.0 0.00 0.25
ODFL 141018P00060000 P 10/18/14 60.0 0.00 0.25
ODFL 141018P00065000 P 10/18/14 65.0 0.10 0.25
ODFL 141018P00070000 P 10/18/14 70.0 0.60 0.85
ODFL 141018P00075000 P 10/18/14 75.0 2.65 4.00
ODFL 150117C00035000 C 01/17/15 35.0 35.30 39.10
ODFL 150117C00040000 C 01/17/15 40.0 29.60 33.90
ODFL 150117C00045000 C 01/17/15 45.0 25.40 28.60
ODFL 150117C00050000 C 01/17/15 50.0 20.90 23.10
ODFL 150117C00055000 C 01/17/15 55.0 16.00 18.10
ODFL 150117C00060000 C 01/17/15 60.0 11.40 13.30
ODFL 150117C00065000 C 01/17/15 65.0 7.40 8.60
ODFL 150117C00070000 C 01/17/15 70.0 3.70 4.40
ODFL 150117C00075000 C 01/17/15 75.0 1.40 2.05
ODFL 150117C00080000 C 01/17/15 80.0 0.40 0.80
ODFL 150117C00085000 C 01/17/15 85.0 0.10 0.35
ODFL 150117C00090000 C 01/17/15 90.0 0.00 0.25
ODFL 150117P00035000 P 01/17/15 35.0 0.00 0.25
ODFL 150117P00040000 P 01/17/15 40.0 0.00 0.25
ODFL 150117P00045000 P 01/17/15 45.0 0.00 0.25
ODFL 150117P00050000 P 01/17/15 50.0 0.00 0.25
ODFL 150117P00055000 P 01/17/15 55.0 0.00 0.25
ODFL 150117P00060000 P 01/17/15 60.0 0.20 0.45
ODFL 150117P00065000 P 01/17/15 65.0 0.70 1.05
ODFL 150117P00070000 P 01/17/15 70.0 2.10 2.55
ODFL 150117P00075000 P 01/17/15 75.0 4.60 5.30
ODFL 150117P00080000 P 01/17/15 80.0 7.80 9.30
ODFL 150117P00085000 P 01/17/15 85.0 11.60 14.10
ODFL 150117P00090000 P 01/17/15 90.0 16.70 18.90
ODFL 150417C00035000 C 04/17/15 35.0 35.70 38.80
ODFL 150417C00040000 C 04/17/15 40.0 30.70 33.50
ODFL 150417C00045000 C 04/17/15 45.0 25.70 28.60
ODFL 150417C00050000 C 04/17/15 50.0 21.00 23.60
ODFL 150417C00055000 C 04/17/15 55.0 16.60 19.20
ODFL 150417C00060000 C 04/17/15 60.0 12.20 13.90
ODFL 150417C00065000 C 04/17/15 65.0 8.10 9.80
ODFL 150417C00070000 C 04/17/15 70.0 4.90 5.80
ODFL 150417C00075000 C 04/17/15 75.0 2.60 3.40
ODFL 150417C00080000 C 04/17/15 80.0 1.20 1.70
ODFL 150417C00085000 C 04/17/15 85.0 0.45 0.85
ODFL 150417C00090000 C 04/17/15 90.0 0.20 0.45
ODFL 150417C00095000 C 04/17/15 95.0 0.00 0.25
ODFL 150417P00035000 P 04/17/15 35.0 0.00 0.25
ODFL 150417P00040000 P 04/17/15 40.0 0.00 0.25
ODFL 150417P00045000 P 04/17/15 45.0 0.00 0.25
ODFL 150417P00050000 P 04/17/15 50.0 0.05 0.30
ODFL 150417P00055000 P 04/17/15 55.0 0.25 0.55
ODFL 150417P00060000 P 04/17/15 60.0 0.65 1.10
ODFL 150417P00065000 P 04/17/15 65.0 1.50 2.00
ODFL 150417P00070000 P 04/17/15 70.0 3.00 3.70
ODFL 150417P00075000 P 04/17/15 75.0 5.40 6.40
ODFL 150417P00080000 P 04/17/15 80.0 8.70 10.20
ODFL 150417P00085000 P 04/17/15 85.0 12.80 14.30
ODFL 150417P00090000 P 04/17/15 90.0 16.80 19.50
ODFL 150417P00095000 P 04/17/15 95.0 22.10 24.20

OPRA data is delayed 15 minutes.