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
OMC 141122C00040000 C 11/22/14 40.0 29.80 31.80
OMC 141122C00045000 C 11/22/14 45.0 23.60 27.00
OMC 141122C00050000 C 11/22/14 50.0 19.00 21.70
OMC 141122C00055000 C 11/22/14 55.0 14.00 16.60
OMC 141122C00060000 C 11/22/14 60.0 9.90 11.10
OMC 141122C00065000 C 11/22/14 65.0 5.00 6.10
OMC 141122C00070000 C 11/22/14 70.0 1.55 1.75
OMC 141122C00075000 C 11/22/14 75.0 0.00 0.25
OMC 141122C00080000 C 11/22/14 80.0 0.00 0.25
OMC 141122C00085000 C 11/22/14 85.0 0.00 0.25
OMC 141122C00090000 C 11/22/14 90.0 0.00 0.25
OMC 141122C00095000 C 11/22/14 95.0 0.00 0.25
OMC 141122C00100000 C 11/22/14 100.0 0.00 0.25
OMC 141122C00105000 C 11/22/14 105.0 0.00 0.25
OMC 141122P00040000 P 11/22/14 40.0 0.00 0.25
OMC 141122P00045000 P 11/22/14 45.0 0.00 0.25
OMC 141122P00050000 P 11/22/14 50.0 0.00 0.25
OMC 141122P00055000 P 11/22/14 55.0 0.00 0.25
OMC 141122P00060000 P 11/22/14 60.0 0.00 0.15
OMC 141122P00065000 P 11/22/14 65.0 0.00 0.30
OMC 141122P00070000 P 11/22/14 70.0 0.80 0.95
OMC 141122P00075000 P 11/22/14 75.0 4.10 5.00
OMC 141122P00080000 P 11/22/14 80.0 8.30 11.10
OMC 141122P00085000 P 11/22/14 85.0 13.10 16.40
OMC 141122P00090000 P 11/22/14 90.0 18.30 21.30
OMC 141122P00095000 P 11/22/14 95.0 22.90 26.40
OMC 141122P00100000 P 11/22/14 100.0 27.90 31.40
OMC 141122P00105000 P 11/22/14 105.0 33.50 36.00
OMC 141220C00035000 C 12/20/14 35.0 33.80 36.70
OMC 141220C00040000 C 12/20/14 40.0 28.60 32.20
OMC 141220C00045000 C 12/20/14 45.0 23.90 26.70
OMC 141220C00050000 C 12/20/14 50.0 19.50 21.30
OMC 141220C00055000 C 12/20/14 55.0 14.60 16.30
OMC 141220C00060000 C 12/20/14 60.0 9.90 11.20
OMC 141220C00065000 C 12/20/14 65.0 5.20 6.40
OMC 141220C00070000 C 12/20/14 70.0 2.10 2.35
OMC 141220C00075000 C 12/20/14 75.0 0.20 0.55
OMC 141220C00080000 C 12/20/14 80.0 0.00 0.25
OMC 141220C00085000 C 12/20/14 85.0 0.00 0.25
OMC 141220C00090000 C 12/20/14 90.0 0.00 0.25
OMC 141220C00095000 C 12/20/14 95.0 0.00 0.25
OMC 141220P00035000 P 12/20/14 35.0 0.00 0.25
OMC 141220P00040000 P 12/20/14 40.0 0.00 0.25
OMC 141220P00045000 P 12/20/14 45.0 0.00 0.25
OMC 141220P00050000 P 12/20/14 50.0 0.00 0.25
OMC 141220P00055000 P 12/20/14 55.0 0.00 0.25
OMC 141220P00060000 P 12/20/14 60.0 0.00 0.30
OMC 141220P00065000 P 12/20/14 65.0 0.35 0.70
OMC 141220P00070000 P 12/20/14 70.0 1.65 1.85
OMC 141220P00075000 P 12/20/14 75.0 4.80 6.30
OMC 141220P00080000 P 12/20/14 80.0 9.40 11.80
OMC 141220P00085000 P 12/20/14 85.0 14.10 15.90
OMC 141220P00090000 P 12/20/14 90.0 18.80 21.70
OMC 141220P00095000 P 12/20/14 95.0 23.50 26.60
OMC 150117C00035000 C 01/17/15 35.0 34.80 36.70
OMC 150117C00040000 C 01/17/15 40.0 28.80 31.60
OMC 150117C00045000 C 01/17/15 45.0 24.00 26.60
OMC 150117C00050000 C 01/17/15 50.0 19.50 21.40
OMC 150117C00055000 C 01/17/15 55.0 15.00 16.20
OMC 150117C00060000 C 01/17/15 60.0 9.10 11.20
OMC 150117C00065000 C 01/17/15 65.0 5.40 6.50
OMC 150117C00070000 C 01/17/15 70.0 2.35 2.65
OMC 150117C00075000 C 01/17/15 75.0 0.40 0.80
OMC 150117C00080000 C 01/17/15 80.0 0.00 0.25
OMC 150117C00085000 C 01/17/15 85.0 0.00 0.25
OMC 150117C00090000 C 01/17/15 90.0 0.00 0.25
OMC 150117C00095000 C 01/17/15 95.0 0.00 0.25
OMC 150117C00100000 C 01/17/15 100.0 0.00 0.25
OMC 150117P00035000 P 01/17/15 35.0 0.00 0.25
OMC 150117P00040000 P 01/17/15 40.0 0.00 0.25
OMC 150117P00045000 P 01/17/15 45.0 0.00 0.25
OMC 150117P00050000 P 01/17/15 50.0 0.00 0.45
OMC 150117P00055000 P 01/17/15 55.0 0.05 0.35
OMC 150117P00060000 P 01/17/15 60.0 0.15 0.45
OMC 150117P00065000 P 01/17/15 65.0 0.65 0.85
OMC 150117P00070000 P 01/17/15 70.0 2.05 2.55
OMC 150117P00075000 P 01/17/15 75.0 5.00 6.40
OMC 150117P00080000 P 01/17/15 80.0 9.50 11.30
OMC 150117P00085000 P 01/17/15 85.0 14.10 16.30
OMC 150117P00090000 P 01/17/15 90.0 18.80 21.70
OMC 150117P00095000 P 01/17/15 95.0 23.80 26.60
OMC 150117P00100000 P 01/17/15 100.0 28.90 31.80
OMC 150417C00040000 C 04/17/15 40.0 28.60 32.60
OMC 150417C00045000 C 04/17/15 45.0 23.40 27.40
OMC 150417C00050000 C 04/17/15 50.0 18.60 22.30
OMC 150417C00055000 C 04/17/15 55.0 13.60 17.40
OMC 150417C00060000 C 04/17/15 60.0 10.30 11.50
OMC 150417C00065000 C 04/17/15 65.0 6.20 7.10
OMC 150417C00070000 C 04/17/15 70.0 3.40 3.70
OMC 150417C00075000 C 04/17/15 75.0 1.00 1.80
OMC 150417C00080000 C 04/17/15 80.0 0.20 0.70
OMC 150417C00085000 C 04/17/15 85.0 0.00 0.50
OMC 150417C00090000 C 04/17/15 90.0 0.00 0.50
OMC 150417C00095000 C 04/17/15 95.0 0.00 0.50
OMC 150417C00100000 C 04/17/15 100.0 0.00 0.50
OMC 150417C00105000 C 04/17/15 105.0 0.00 0.50
OMC 150417P00040000 P 04/17/15 40.0 0.00 0.50
OMC 150417P00045000 P 04/17/15 45.0 0.00 0.50
OMC 150417P00050000 P 04/17/15 50.0 0.05 0.55
OMC 150417P00055000 P 04/17/15 55.0 0.20 0.75
OMC 150417P00060000 P 04/17/15 60.0 0.70 1.25
OMC 150417P00065000 P 04/17/15 65.0 1.65 2.20
OMC 150417P00070000 P 04/17/15 70.0 3.60 4.20
OMC 150417P00075000 P 04/17/15 75.0 6.30 7.30
OMC 150417P00080000 P 04/17/15 80.0 10.30 11.50
OMC 150417P00085000 P 04/17/15 85.0 14.60 17.50
OMC 150417P00090000 P 04/17/15 90.0 19.60 22.00
OMC 150417P00095000 P 04/17/15 95.0 24.00 27.40
OMC 150417P00100000 P 04/17/15 100.0 29.50 32.30
OMC 150417P00105000 P 04/17/15 105.0 34.00 37.10

OPRA data is delayed 15 minutes.