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 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OIS 141122C00035000 C 11/22/14 35.0 22.50 24.20
OIS 141122C00040000 C 11/22/14 40.0 16.90 20.00
OIS 141122C00045000 C 11/22/14 45.0 12.60 14.30
OIS 141122C00050000 C 11/22/14 50.0 8.30 9.40
OIS 141122C00055000 C 11/22/14 55.0 3.50 4.80
OIS 141122C00060000 C 11/22/14 60.0 1.20 1.40
OIS 141122C00065000 C 11/22/14 65.0 0.10 0.50
OIS 141122C00070000 C 11/22/14 70.0 0.00 0.25
OIS 141122C00075000 C 11/22/14 75.0 0.00 0.25
OIS 141122C00080000 C 11/22/14 80.0 0.00 0.25
OIS 141122C00085000 C 11/22/14 85.0 0.00 0.25
OIS 141122C00090000 C 11/22/14 90.0 0.00 0.25
OIS 141122C00095000 C 11/22/14 95.0 0.00 0.30
OIS 141122P00035000 P 11/22/14 35.0 0.00 0.30
OIS 141122P00040000 P 11/22/14 40.0 0.00 0.30
OIS 141122P00045000 P 11/22/14 45.0 0.00 0.25
OIS 141122P00050000 P 11/22/14 50.0 0.05 0.50
OIS 141122P00055000 P 11/22/14 55.0 0.60 0.75
OIS 141122P00060000 P 11/22/14 60.0 2.45 2.65
OIS 141122P00065000 P 11/22/14 65.0 6.10 7.60
OIS 141122P00070000 P 11/22/14 70.0 10.90 12.50
OIS 141122P00075000 P 11/22/14 75.0 15.80 17.50
OIS 141122P00080000 P 11/22/14 80.0 20.50 22.80
OIS 141122P00085000 P 11/22/14 85.0 25.40 27.90
OIS 141122P00090000 P 11/22/14 90.0 30.30 32.90
OIS 141122P00095000 P 11/22/14 95.0 34.50 38.10
OIS 141220C00040000 C 12/20/14 40.0 17.80 19.20
OIS 141220C00045000 C 12/20/14 45.0 11.90 15.10
OIS 141220C00050000 C 12/20/14 50.0 8.50 10.40
OIS 141220C00055000 C 12/20/14 55.0 4.20 5.30
OIS 141220C00060000 C 12/20/14 60.0 1.45 2.35
OIS 141220C00065000 C 12/20/14 65.0 0.35 0.85
OIS 141220C00070000 C 12/20/14 70.0 0.00 0.40
OIS 141220C00075000 C 12/20/14 75.0 0.00 0.25
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 0.25
OIS 141220P00040000 P 12/20/14 40.0 0.00 0.25
OIS 141220P00045000 P 12/20/14 45.0 0.00 0.35
OIS 141220P00050000 P 12/20/14 50.0 0.15 0.60
OIS 141220P00055000 P 12/20/14 55.0 1.10 1.40
OIS 141220P00060000 P 12/20/14 60.0 3.10 3.70
OIS 141220P00065000 P 12/20/14 65.0 6.40 7.50
OIS 141220P00070000 P 12/20/14 70.0 11.00 12.60
OIS 141220P00075000 P 12/20/14 75.0 15.90 17.50
OIS 141220P00080000 P 12/20/14 80.0 20.60 22.10
OIS 141220P00085000 P 12/20/14 85.0 25.80 27.50
OIS 141220P00090000 P 12/20/14 90.0 30.70 32.50
OIS 150117C00040000 C 01/17/15 40.0 17.60 19.50
OIS 150117C00045000 C 01/17/15 45.0 13.10 14.50
OIS 150117C00050000 C 01/17/15 50.0 8.90 10.60
OIS 150117C00055000 C 01/17/15 55.0 4.50 5.70
OIS 150117C00060000 C 01/17/15 60.0 2.10 2.55
OIS 150117C00065000 C 01/17/15 65.0 0.40 1.10
OIS 150117C00070000 C 01/17/15 70.0 0.05 0.50
OIS 150117C00075000 C 01/17/15 75.0 0.00 0.30
OIS 150117C00080000 C 01/17/15 80.0 0.00 0.25
OIS 150117C00085000 C 01/17/15 85.0 0.00 0.25
OIS 150117C00090000 C 01/17/15 90.0 0.00 0.25
OIS 150117P00040000 P 01/17/15 40.0 0.00 0.50
OIS 150117P00045000 P 01/17/15 45.0 0.00 0.45
OIS 150117P00050000 P 01/17/15 50.0 0.30 1.15
OIS 150117P00055000 P 01/17/15 55.0 1.10 1.60
OIS 150117P00060000 P 01/17/15 60.0 3.30 3.80
OIS 150117P00065000 P 01/17/15 65.0 6.70 7.60
OIS 150117P00070000 P 01/17/15 70.0 11.00 12.80
OIS 150117P00075000 P 01/17/15 75.0 15.90 17.60
OIS 150117P00080000 P 01/17/15 80.0 20.90 22.50
OIS 150117P00085000 P 01/17/15 85.0 24.90 28.20
OIS 150117P00090000 P 01/17/15 90.0 30.20 32.50
OIS 150320C00035000 C 03/20/15 35.0 22.40 24.60
OIS 150320C00040000 C 03/20/15 40.0 18.00 19.80
OIS 150320C00045000 C 03/20/15 45.0 13.40 15.50
OIS 150320C00050000 C 03/20/15 50.0 9.20 10.90
OIS 150320C00055000 C 03/20/15 55.0 5.80 7.00
OIS 150320C00060000 C 03/20/15 60.0 3.10 3.90
OIS 150320C00065000 C 03/20/15 65.0 1.00 2.45
OIS 150320C00070000 C 03/20/15 70.0 0.50 1.40
OIS 150320C00075000 C 03/20/15 75.0 0.20 0.50
OIS 150320C00080000 C 03/20/15 80.0 0.00 0.30
OIS 150320C00085000 C 03/20/15 85.0 0.00 0.50
OIS 150320C00090000 C 03/20/15 90.0 0.00 0.25
OIS 150320P00035000 P 03/20/15 35.0 0.00 0.50
OIS 150320P00040000 P 03/20/15 40.0 0.05 0.50
OIS 150320P00045000 P 03/20/15 45.0 0.35 0.85
OIS 150320P00050000 P 03/20/15 50.0 0.95 2.10
OIS 150320P00055000 P 03/20/15 55.0 2.25 2.95
OIS 150320P00060000 P 03/20/15 60.0 4.20 5.10
OIS 150320P00065000 P 03/20/15 65.0 7.40 8.60
OIS 150320P00070000 P 03/20/15 70.0 11.50 12.90
OIS 150320P00075000 P 03/20/15 75.0 15.90 17.70
OIS 150320P00080000 P 03/20/15 80.0 20.30 22.50
OIS 150320P00085000 P 03/20/15 85.0 25.00 28.30
OIS 150320P00090000 P 03/20/15 90.0 29.80 32.80
OIS 150619C00030000 C 06/19/15 30.0 27.20 30.70
OIS 150619C00035000 C 06/19/15 35.0 22.10 25.90
OIS 150619C00040000 C 06/19/15 40.0 17.70 20.40
OIS 150619C00045000 C 06/19/15 45.0 13.90 16.70
OIS 150619C00050000 C 06/19/15 50.0 10.10 12.00
OIS 150619C00055000 C 06/19/15 55.0 6.90 8.30
OIS 150619C00060000 C 06/19/15 60.0 4.30 5.00
OIS 150619C00065000 C 06/19/15 65.0 2.30 2.90
OIS 150619C00070000 C 06/19/15 70.0 1.20 2.45
OIS 150619C00075000 C 06/19/15 75.0 0.50 1.00
OIS 150619C00080000 C 06/19/15 80.0 0.10 0.60
OIS 150619P00030000 P 06/19/15 30.0 0.00 0.50
OIS 150619P00035000 P 06/19/15 35.0 0.05 0.55
OIS 150619P00040000 P 06/19/15 40.0 0.30 1.80
OIS 150619P00045000 P 06/19/15 45.0 0.80 2.00
OIS 150619P00050000 P 06/19/15 50.0 1.75 2.30
OIS 150619P00055000 P 06/19/15 55.0 2.90 4.50
OIS 150619P00060000 P 06/19/15 60.0 5.40 6.30
OIS 150619P00065000 P 06/19/15 65.0 8.30 9.40
OIS 150619P00070000 P 06/19/15 70.0 11.80 13.60
OIS 150619P00075000 P 06/19/15 75.0 15.90 17.90
OIS 150619P00080000 P 06/19/15 80.0 20.70 23.40
OIS 160115C00035000 C 01/15/16 35.0 22.60 26.50
OIS 160115C00040000 C 01/15/16 40.0 18.40 22.00
OIS 160115C00045000 C 01/15/16 45.0 14.00 18.00
OIS 160115C00050000 C 01/15/16 50.0 11.80 13.40
OIS 160115C00055000 C 01/15/16 55.0 7.60 10.20
OIS 160115C00060000 C 01/15/16 60.0 5.60 7.60
OIS 160115C00065000 C 01/15/16 65.0 3.80 5.40
OIS 160115C00070000 C 01/15/16 70.0 2.20 3.80
OIS 160115C00075000 C 01/15/16 75.0 1.45 2.45
OIS 160115C00080000 C 01/15/16 80.0 0.75 2.45
OIS 160115C00085000 C 01/15/16 85.0 0.25 2.45
OIS 160115C00090000 C 01/15/16 90.0 0.00 1.00
OIS 160115C00095000 C 01/15/16 95.0 0.00 1.00
OIS 160115P00035000 P 01/15/16 35.0 0.20 2.60
OIS 160115P00040000 P 01/15/16 40.0 0.40 2.30
OIS 160115P00045000 P 01/15/16 45.0 1.60 2.60
OIS 160115P00050000 P 01/15/16 50.0 2.35 4.90
OIS 160115P00055000 P 01/15/16 55.0 4.40 6.00
OIS 160115P00060000 P 01/15/16 60.0 6.60 8.60
OIS 160115P00065000 P 01/15/16 65.0 9.50 11.50
OIS 160115P00070000 P 01/15/16 70.0 12.40 16.00
OIS 160115P00075000 P 01/15/16 75.0 16.40 20.00
OIS 160115P00080000 P 01/15/16 80.0 20.70 23.30
OIS 160115P00085000 P 01/15/16 85.0 25.30 28.80
OIS 160115P00090000 P 01/15/16 90.0 30.00 32.60
OIS 160115P00095000 P 01/15/16 95.0 34.90 38.40

OPRA data is delayed 15 minutes.