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 (2014-08-08)Premium Content


As of Oct 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OII 141122C00035000 C 11/22/14 35.0 31.20 34.50
OII 141122C00040000 C 11/22/14 40.0 26.20 29.70
OII 141122C00045000 C 11/22/14 45.0 21.00 24.60
OII 141122C00050000 C 11/22/14 50.0 17.20 18.60
OII 141122C00055000 C 11/22/14 55.0 12.40 13.80
OII 141122C00060000 C 11/22/14 60.0 7.60 8.70
OII 141122C00065000 C 11/22/14 65.0 3.70 4.00
OII 141122C00070000 C 11/22/14 70.0 0.85 0.95
OII 141122C00075000 C 11/22/14 75.0 0.00 0.20
OII 141122C00080000 C 11/22/14 80.0 0.00 0.10
OII 141122C00085000 C 11/22/14 85.0 0.00 0.05
OII 141122C00090000 C 11/22/14 90.0 0.00 0.05
OII 141122C00095000 C 11/22/14 95.0 0.00 0.05
OII 141122P00035000 P 11/22/14 35.0 0.00 0.05
OII 141122P00040000 P 11/22/14 40.0 0.00 0.05
OII 141122P00045000 P 11/22/14 45.0 0.00 0.05
OII 141122P00050000 P 11/22/14 50.0 0.00 0.05
OII 141122P00055000 P 11/22/14 55.0 0.05 0.15
OII 141122P00060000 P 11/22/14 60.0 0.05 0.25
OII 141122P00065000 P 11/22/14 65.0 0.65 0.75
OII 141122P00070000 P 11/22/14 70.0 2.60 3.00
OII 141122P00075000 P 11/22/14 75.0 6.40 7.60
OII 141122P00080000 P 11/22/14 80.0 11.30 12.70
OII 141122P00085000 P 11/22/14 85.0 16.00 18.20
OII 141122P00090000 P 11/22/14 90.0 20.30 23.90
OII 141122P00095000 P 11/22/14 95.0 26.10 28.90
OII 141220C00035000 C 12/20/14 35.0 31.10 34.20
OII 141220C00040000 C 12/20/14 40.0 26.10 29.70
OII 141220C00045000 C 12/20/14 45.0 21.10 24.80
OII 141220C00050000 C 12/20/14 50.0 16.90 18.80
OII 141220C00055000 C 12/20/14 55.0 11.90 14.00
OII 141220C00060000 C 12/20/14 60.0 7.80 8.90
OII 141220C00065000 C 12/20/14 65.0 4.10 4.40
OII 141220C00070000 C 12/20/14 70.0 1.50 1.65
OII 141220C00075000 C 12/20/14 75.0 0.25 0.50
OII 141220C00080000 C 12/20/14 80.0 0.00 0.15
OII 141220C00085000 C 12/20/14 85.0 0.00 0.10
OII 141220C00090000 C 12/20/14 90.0 0.00 0.05
OII 141220P00035000 P 12/20/14 35.0 0.00 0.05
OII 141220P00040000 P 12/20/14 40.0 0.00 0.05
OII 141220P00045000 P 12/20/14 45.0 0.00 0.05
OII 141220P00050000 P 12/20/14 50.0 0.00 0.15
OII 141220P00055000 P 12/20/14 55.0 0.05 0.25
OII 141220P00060000 P 12/20/14 60.0 0.35 0.50
OII 141220P00065000 P 12/20/14 65.0 1.40 1.55
OII 141220P00070000 P 12/20/14 70.0 3.50 3.90
OII 141220P00075000 P 12/20/14 75.0 7.30 7.90
OII 141220P00080000 P 12/20/14 80.0 11.60 13.40
OII 141220P00085000 P 12/20/14 85.0 16.60 18.10
OII 141220P00090000 P 12/20/14 90.0 21.00 24.10
OII 150117C00035000 C 01/17/15 35.0 31.10 34.00
OII 150117C00040000 C 01/17/15 40.0 26.10 29.60
OII 150117C00045000 C 01/17/15 45.0 22.20 23.90
OII 150117C00050000 C 01/17/15 50.0 17.30 19.00
OII 150117C00055000 C 01/17/15 55.0 12.60 13.80
OII 150117C00060000 C 01/17/15 60.0 8.20 8.90
OII 150117C00065000 C 01/17/15 65.0 4.50 5.00
OII 150117C00070000 C 01/17/15 70.0 2.05 2.30
OII 150117C00075000 C 01/17/15 75.0 0.60 0.85
OII 150117C00080000 C 01/17/15 80.0 0.10 0.30
OII 150117C00085000 C 01/17/15 85.0 0.00 0.15
OII 150117C00090000 C 01/17/15 90.0 0.00 0.10
OII 150117C00095000 C 01/17/15 95.0 0.00 0.05
OII 150117C00100000 C 01/17/15 100.0 0.00 0.05
OII 150117C00105000 C 01/17/15 105.0 0.00 0.05
OII 150117P00035000 P 01/17/15 35.0 0.00 0.05
OII 150117P00040000 P 01/17/15 40.0 0.00 0.05
OII 150117P00045000 P 01/17/15 45.0 0.00 0.15
OII 150117P00050000 P 01/17/15 50.0 0.10 0.25
OII 150117P00055000 P 01/17/15 55.0 0.25 0.40
OII 150117P00060000 P 01/17/15 60.0 0.70 0.90
OII 150117P00065000 P 01/17/15 65.0 1.90 2.10
OII 150117P00070000 P 01/17/15 70.0 4.10 4.60
OII 150117P00075000 P 01/17/15 75.0 7.70 8.20
OII 150117P00080000 P 01/17/15 80.0 11.60 13.80
OII 150117P00085000 P 01/17/15 85.0 16.10 18.20
OII 150117P00090000 P 01/17/15 90.0 21.50 23.10
OII 150117P00095000 P 01/17/15 95.0 25.80 29.20
OII 150117P00100000 P 01/17/15 100.0 30.70 33.90
OII 150117P00105000 P 01/17/15 105.0 35.70 39.20
OII 150417C00035000 C 04/17/15 35.0 30.90 34.80
OII 150417C00040000 C 04/17/15 40.0 25.80 29.60
OII 150417C00045000 C 04/17/15 45.0 21.30 24.30
OII 150417C00050000 C 04/17/15 50.0 17.40 19.00
OII 150417C00055000 C 04/17/15 55.0 12.90 14.20
OII 150417C00060000 C 04/17/15 60.0 9.00 9.80
OII 150417C00065000 C 04/17/15 65.0 5.60 6.30
OII 150417C00070000 C 04/17/15 70.0 3.20 3.80
OII 150417C00075000 C 04/17/15 75.0 1.60 2.05
OII 150417C00080000 C 04/17/15 80.0 0.65 1.00
OII 150417C00085000 C 04/17/15 85.0 0.15 0.55
OII 150417C00090000 C 04/17/15 90.0 0.00 0.30
OII 150417C00095000 C 04/17/15 95.0 0.00 0.20
OII 150417C00100000 C 04/17/15 100.0 0.00 0.10
OII 150417P00035000 P 04/17/15 35.0 0.00 0.10
OII 150417P00040000 P 04/17/15 40.0 0.00 0.20
OII 150417P00045000 P 04/17/15 45.0 0.05 0.25
OII 150417P00050000 P 04/17/15 50.0 0.15 0.45
OII 150417P00055000 P 04/17/15 55.0 0.65 0.95
OII 150417P00060000 P 04/17/15 60.0 1.60 1.95
OII 150417P00065000 P 04/17/15 65.0 3.10 3.70
OII 150417P00070000 P 04/17/15 70.0 5.60 6.20
OII 150417P00075000 P 04/17/15 75.0 8.90 9.60
OII 150417P00080000 P 04/17/15 80.0 13.00 13.70
OII 150417P00085000 P 04/17/15 85.0 17.00 19.00
OII 150417P00090000 P 04/17/15 90.0 21.30 24.30
OII 150417P00095000 P 04/17/15 95.0 25.80 29.90
OII 150417P00100000 P 04/17/15 100.0 30.70 34.20

OPRA data is delayed 15 minutes.