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 (2014-05-09)Premium Content


As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OIS 140816C00035000 C 08/16/14 35.0 24.50 26.60
OIS 140816C00040000 C 08/16/14 40.0 19.40 21.60
OIS 140816C00045000 C 08/16/14 45.0 14.60 16.50
OIS 140816C00050000 C 08/16/14 50.0 9.60 11.50
OIS 140816C00055000 C 08/16/14 55.0 4.70 6.60
OIS 140816C00060000 C 08/16/14 60.0 1.70 1.95
OIS 140816C00065000 C 08/16/14 65.0 0.05 0.25
OIS 140816C00070000 C 08/16/14 70.0 0.00 0.25
OIS 140816C00075000 C 08/16/14 75.0 0.00 0.25
OIS 140816C00080000 C 08/16/14 80.0 0.00 0.25
OIS 140816C00085000 C 08/16/14 85.0 0.00 0.25
OIS 140816C00090000 C 08/16/14 90.0 0.00 0.25
OIS 140816C00095000 C 08/16/14 95.0 0.00 0.25
OIS 140816P00035000 P 08/16/14 35.0 0.00 0.25
OIS 140816P00040000 P 08/16/14 40.0 0.00 0.25
OIS 140816P00045000 P 08/16/14 45.0 0.00 0.25
OIS 140816P00050000 P 08/16/14 50.0 0.00 0.25
OIS 140816P00055000 P 08/16/14 55.0 0.00 0.15
OIS 140816P00060000 P 08/16/14 60.0 0.65 0.75
OIS 140816P00065000 P 08/16/14 65.0 3.50 5.60
OIS 140816P00070000 P 08/16/14 70.0 7.90 10.50
OIS 140816P00075000 P 08/16/14 75.0 13.10 15.60
OIS 140816P00080000 P 08/16/14 80.0 18.00 20.50
OIS 140816P00085000 P 08/16/14 85.0 22.80 25.60
OIS 140816P00090000 P 08/16/14 90.0 28.00 30.70
OIS 140816P00095000 P 08/16/14 95.0 32.80 35.50
OIS 140920C00040000 C 09/20/14 40.0 19.50 21.60
OIS 140920C00045000 C 09/20/14 45.0 14.70 16.60
OIS 140920C00050000 C 09/20/14 50.0 9.80 11.60
OIS 140920C00055000 C 09/20/14 55.0 6.30 6.70
OIS 140920C00060000 C 09/20/14 60.0 2.50 2.80
OIS 140920C00065000 C 09/20/14 65.0 0.65 0.75
OIS 140920C00070000 C 09/20/14 70.0 0.05 0.25
OIS 140920C00075000 C 09/20/14 75.0 0.00 0.25
OIS 140920C00080000 C 09/20/14 80.0 0.00 0.25
OIS 140920C00085000 C 09/20/14 85.0 0.00 0.40
OIS 140920C00090000 C 09/20/14 90.0 0.00 0.25
OIS 140920P00040000 P 09/20/14 40.0 0.00 0.25
OIS 140920P00045000 P 09/20/14 45.0 0.00 0.25
OIS 140920P00050000 P 09/20/14 50.0 0.05 0.25
OIS 140920P00055000 P 09/20/14 55.0 0.35 0.50
OIS 140920P00060000 P 09/20/14 60.0 1.50 1.70
OIS 140920P00065000 P 09/20/14 65.0 4.40 4.70
OIS 140920P00070000 P 09/20/14 70.0 8.60 10.50
OIS 140920P00075000 P 09/20/14 75.0 13.50 15.40
OIS 140920P00080000 P 09/20/14 80.0 17.80 20.60
OIS 140920P00085000 P 09/20/14 85.0 22.80 26.00
OIS 140920P00090000 P 09/20/14 90.0 27.80 30.50
OIS 141220C00040000 C 12/20/14 40.0 19.70 21.80
OIS 141220C00045000 C 12/20/14 45.0 14.90 16.80
OIS 141220C00050000 C 12/20/14 50.0 11.50 12.00
OIS 141220C00055000 C 12/20/14 55.0 7.30 7.80
OIS 141220C00060000 C 12/20/14 60.0 4.10 4.40
OIS 141220C00065000 C 12/20/14 65.0 1.95 2.15
OIS 141220C00070000 C 12/20/14 70.0 0.75 0.95
OIS 141220C00075000 C 12/20/14 75.0 0.20 0.40
OIS 141220C00080000 C 12/20/14 80.0 0.00 0.25
OIS 141220C00085000 C 12/20/14 85.0 0.00 0.25
OIS 141220C00090000 C 12/20/14 90.0 0.00 0.30
OIS 141220P00040000 P 12/20/14 40.0 0.05 0.25
OIS 141220P00045000 P 12/20/14 45.0 0.20 0.35
OIS 141220P00050000 P 12/20/14 50.0 0.55 0.75
OIS 141220P00055000 P 12/20/14 55.0 1.35 1.55
OIS 141220P00060000 P 12/20/14 60.0 3.00 3.30
OIS 141220P00065000 P 12/20/14 65.0 5.70 6.10
OIS 141220P00070000 P 12/20/14 70.0 9.50 9.90
OIS 141220P00075000 P 12/20/14 75.0 13.60 14.50
OIS 141220P00080000 P 12/20/14 80.0 17.90 20.70
OIS 141220P00085000 P 12/20/14 85.0 22.80 25.70
OIS 141220P00090000 P 12/20/14 90.0 27.90 30.50
OIS 150117C00040000 C 01/17/15 40.0 19.80 21.80
OIS 150117C00045000 C 01/17/15 45.0 15.00 17.00
OIS 150117C00050000 C 01/17/15 50.0 11.70 12.20
OIS 150117C00055000 C 01/17/15 55.0 7.60 8.10
OIS 150117C00060000 C 01/17/15 60.0 4.40 4.80
OIS 150117C00065000 C 01/17/15 65.0 2.25 2.50
OIS 150117C00070000 C 01/17/15 70.0 0.95 1.20
OIS 150117C00075000 C 01/17/15 75.0 0.30 0.55
OIS 150117C00080000 C 01/17/15 80.0 0.10 0.25
OIS 150117C00085000 C 01/17/15 85.0 0.00 0.25
OIS 150117C00090000 C 01/17/15 90.0 0.00 0.55
OIS 150117P00040000 P 01/17/15 40.0 0.10 0.25
OIS 150117P00045000 P 01/17/15 45.0 0.30 0.45
OIS 150117P00050000 P 01/17/15 50.0 0.70 0.90
OIS 150117P00055000 P 01/17/15 55.0 1.60 1.80
OIS 150117P00060000 P 01/17/15 60.0 3.30 3.70
OIS 150117P00065000 P 01/17/15 65.0 6.00 6.40
OIS 150117P00070000 P 01/17/15 70.0 9.70 10.10
OIS 150117P00075000 P 01/17/15 75.0 14.00 14.70
OIS 150117P00080000 P 01/17/15 80.0 18.00 19.60
OIS 150117P00085000 P 01/17/15 85.0 22.80 25.60
OIS 150117P00090000 P 01/17/15 90.0 27.90 30.60
OIS 150320C00035000 C 03/20/15 35.0 24.50 27.40
OIS 150320C00040000 C 03/20/15 40.0 19.80 22.50
OIS 150320C00045000 C 03/20/15 45.0 15.30 17.30
OIS 150320C00050000 C 03/20/15 50.0 12.10 12.70
OIS 150320C00055000 C 03/20/15 55.0 8.30 8.80
OIS 150320C00060000 C 03/20/15 60.0 5.20 5.60
OIS 150320C00065000 C 03/20/15 65.0 3.00 3.30
OIS 150320C00070000 C 03/20/15 70.0 1.55 1.85
OIS 150320C00075000 C 03/20/15 75.0 0.70 0.95
OIS 150320C00080000 C 03/20/15 80.0 0.25 0.45
OIS 150320C00085000 C 03/20/15 85.0 0.10 0.25
OIS 150320C00090000 C 03/20/15 90.0 0.00 0.25
OIS 150320P00035000 P 03/20/15 35.0 0.05 0.25
OIS 150320P00040000 P 03/20/15 40.0 0.20 0.40
OIS 150320P00045000 P 03/20/15 45.0 0.55 0.75
OIS 150320P00050000 P 03/20/15 50.0 1.15 1.35
OIS 150320P00055000 P 03/20/15 55.0 2.25 2.45
OIS 150320P00060000 P 03/20/15 60.0 4.10 4.40
OIS 150320P00065000 P 03/20/15 65.0 6.80 7.20
OIS 150320P00070000 P 03/20/15 70.0 10.30 10.70
OIS 150320P00075000 P 03/20/15 75.0 14.40 14.90
OIS 150320P00080000 P 03/20/15 80.0 18.70 20.70
OIS 150320P00085000 P 03/20/15 85.0 22.90 25.60
OIS 150320P00090000 P 03/20/15 90.0 27.90 30.60
OIS 160115C00035000 C 01/15/16 35.0 25.30 27.60
OIS 160115C00040000 C 01/15/16 40.0 21.20 23.30
OIS 160115C00045000 C 01/15/16 45.0 18.00 18.90
OIS 160115C00050000 C 01/15/16 50.0 14.10 14.80
OIS 160115C00055000 C 01/15/16 55.0 10.90 11.50
OIS 160115C00060000 C 01/15/16 60.0 8.00 8.70
OIS 160115C00065000 C 01/15/16 65.0 5.80 6.40
OIS 160115C00070000 C 01/15/16 70.0 4.00 4.60
OIS 160115C00075000 C 01/15/16 75.0 2.70 3.20
OIS 160115C00080000 C 01/15/16 80.0 1.75 2.25
OIS 160115C00085000 C 01/15/16 85.0 1.05 1.50
OIS 160115C00090000 C 01/15/16 90.0 0.70 1.00
OIS 160115C00095000 C 01/15/16 95.0 0.40 0.70
OIS 160115P00035000 P 01/15/16 35.0 0.55 0.85
OIS 160115P00040000 P 01/15/16 40.0 1.05 1.35
OIS 160115P00045000 P 01/15/16 45.0 1.80 2.20
OIS 160115P00050000 P 01/15/16 50.0 2.90 3.40
OIS 160115P00055000 P 01/15/16 55.0 4.50 5.00
OIS 160115P00060000 P 01/15/16 60.0 6.60 7.10
OIS 160115P00065000 P 01/15/16 65.0 9.30 9.80
OIS 160115P00070000 P 01/15/16 70.0 12.50 13.00
OIS 160115P00075000 P 01/15/16 75.0 16.20 16.80
OIS 160115P00080000 P 01/15/16 80.0 20.20 20.80
OIS 160115P00085000 P 01/15/16 85.0 24.40 25.20
OIS 160115P00090000 P 01/15/16 90.0 28.80 29.90
OIS 160115P00095000 P 01/15/16 95.0 32.80 35.70

OPRA data is delayed 15 minutes.