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 (2015-02-06)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OII 150417C00035000 C 04/17/15 35.0 18.00 19.60
OII 150417C00040000 C 04/17/15 40.0 13.10 14.50
OII 150417C00045000 C 04/17/15 45.0 8.30 9.40
OII 150417C00050000 C 04/17/15 50.0 3.90 4.60
OII 150417C00055000 C 04/17/15 55.0 0.65 0.90
OII 150417C00060000 C 04/17/15 60.0 0.00 0.15
OII 150417C00065000 C 04/17/15 65.0 0.00 0.10
OII 150417C00070000 C 04/17/15 70.0 0.00 0.15
OII 150417C00075000 C 04/17/15 75.0 0.00 0.15
OII 150417C00080000 C 04/17/15 80.0 0.00 0.15
OII 150417C00085000 C 04/17/15 85.0 0.00 0.15
OII 150417C00090000 C 04/17/15 90.0 0.00 0.15
OII 150417C00095000 C 04/17/15 95.0 0.00 0.15
OII 150417C00100000 C 04/17/15 100.0 0.00 0.15
OII 150417P00035000 P 04/17/15 35.0 0.00 0.15
OII 150417P00040000 P 04/17/15 40.0 0.00 0.15
OII 150417P00045000 P 04/17/15 45.0 0.00 0.15
OII 150417P00050000 P 04/17/15 50.0 0.15 0.30
OII 150417P00055000 P 04/17/15 55.0 1.85 2.05
OII 150417P00060000 P 04/17/15 60.0 5.50 6.90
OII 150417P00065000 P 04/17/15 65.0 10.40 12.40
OII 150417P00070000 P 04/17/15 70.0 15.40 17.40
OII 150417P00075000 P 04/17/15 75.0 20.10 22.90
OII 150417P00080000 P 04/17/15 80.0 24.60 28.00
OII 150417P00085000 P 04/17/15 85.0 30.50 32.90
OII 150417P00090000 P 04/17/15 90.0 34.10 38.00
OII 150417P00095000 P 04/17/15 95.0 39.10 43.10
OII 150417P00100000 P 04/17/15 100.0 44.10 48.10
OII 150515C00025000 C 05/15/15 25.0 26.90 30.40
OII 150515C00030000 C 05/15/15 30.0 23.00 24.60
OII 150515C00035000 C 05/15/15 35.0 17.70 19.70
OII 150515C00040000 C 05/15/15 40.0 13.10 14.50
OII 150515C00045000 C 05/15/15 45.0 8.50 9.70
OII 150515C00050000 C 05/15/15 50.0 4.60 5.00
OII 150515C00055000 C 05/15/15 55.0 1.55 1.90
OII 150515C00060000 C 05/15/15 60.0 0.25 0.45
OII 150515C00065000 C 05/15/15 65.0 0.00 0.10
OII 150515C00070000 C 05/15/15 70.0 0.00 0.10
OII 150515C00075000 C 05/15/15 75.0 0.00 0.05
OII 150515P00025000 P 05/15/15 25.0 0.00 0.05
OII 150515P00030000 P 05/15/15 30.0 0.00 0.05
OII 150515P00035000 P 05/15/15 35.0 0.00 0.10
OII 150515P00040000 P 05/15/15 40.0 0.00 0.20
OII 150515P00045000 P 05/15/15 45.0 0.15 0.40
OII 150515P00050000 P 05/15/15 50.0 0.75 1.00
OII 150515P00055000 P 05/15/15 55.0 2.60 2.90
OII 150515P00060000 P 05/15/15 60.0 6.00 7.20
OII 150515P00065000 P 05/15/15 65.0 10.60 12.00
OII 150515P00070000 P 05/15/15 70.0 15.40 17.10
OII 150515P00075000 P 05/15/15 75.0 20.20 22.60
OII 150717C00035000 C 07/17/15 35.0 17.80 19.60
OII 150717C00040000 C 07/17/15 40.0 13.30 14.80
OII 150717C00045000 C 07/17/15 45.0 8.90 10.00
OII 150717C00050000 C 07/17/15 50.0 5.30 5.90
OII 150717C00055000 C 07/17/15 55.0 2.50 2.85
OII 150717C00060000 C 07/17/15 60.0 0.85 1.15
OII 150717C00065000 C 07/17/15 65.0 0.20 0.45
OII 150717C00070000 C 07/17/15 70.0 0.00 0.15
OII 150717C00075000 C 07/17/15 75.0 0.00 0.10
OII 150717C00080000 C 07/17/15 80.0 0.00 0.10
OII 150717C00085000 C 07/17/15 85.0 0.00 0.10
OII 150717C00090000 C 07/17/15 90.0 0.00 0.05
OII 150717C00095000 C 07/17/15 95.0 0.00 0.05
OII 150717C00100000 C 07/17/15 100.0 0.00 0.05
OII 150717P00035000 P 07/17/15 35.0 0.05 0.20
OII 150717P00040000 P 07/17/15 40.0 0.30 0.45
OII 150717P00045000 P 07/17/15 45.0 0.75 1.00
OII 150717P00050000 P 07/17/15 50.0 1.80 2.10
OII 150717P00055000 P 07/17/15 55.0 3.70 4.20
OII 150717P00060000 P 07/17/15 60.0 7.00 7.60
OII 150717P00065000 P 07/17/15 65.0 10.90 13.00
OII 150717P00070000 P 07/17/15 70.0 15.30 17.90
OII 150717P00075000 P 07/17/15 75.0 20.00 23.10
OII 150717P00080000 P 07/17/15 80.0 25.10 28.10
OII 150717P00085000 P 07/17/15 85.0 30.00 33.20
OII 150717P00090000 P 07/17/15 90.0 34.80 38.30
OII 150717P00095000 P 07/17/15 95.0 39.30 43.30
OII 150717P00100000 P 07/17/15 100.0 44.30 48.20
OII 151016C00030000 C 10/16/15 30.0 22.20 25.20
OII 151016C00035000 C 10/16/15 35.0 17.30 20.30
OII 151016C00040000 C 10/16/15 40.0 13.10 15.30
OII 151016C00045000 C 10/16/15 45.0 9.70 10.60
OII 151016C00050000 C 10/16/15 50.0 6.30 6.90
OII 151016C00055000 C 10/16/15 55.0 3.60 4.10
OII 151016C00060000 C 10/16/15 60.0 1.75 2.20
OII 151016C00065000 C 10/16/15 65.0 0.70 1.15
OII 151016C00070000 C 10/16/15 70.0 0.25 0.55
OII 151016C00075000 C 10/16/15 75.0 0.05 0.25
OII 151016P00030000 P 10/16/15 30.0 0.05 0.25
OII 151016P00035000 P 10/16/15 35.0 0.20 0.50
OII 151016P00040000 P 10/16/15 40.0 0.60 0.90
OII 151016P00045000 P 10/16/15 45.0 1.45 1.90
OII 151016P00050000 P 10/16/15 50.0 2.95 3.30
OII 151016P00055000 P 10/16/15 55.0 5.00 5.60
OII 151016P00060000 P 10/16/15 60.0 8.20 8.80
OII 151016P00065000 P 10/16/15 65.0 12.10 12.80
OII 151016P00070000 P 10/16/15 70.0 15.50 18.50
OII 151016P00075000 P 10/16/15 75.0 20.40 23.40

OPRA data is delayed 15 minutes.