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
OMC 150417C00040000 C 04/17/15 40.0 35.70 39.20
OMC 150417C00045000 C 04/17/15 45.0 30.60 34.70
OMC 150417C00050000 C 04/17/15 50.0 25.90 29.80
OMC 150417C00055000 C 04/17/15 55.0 20.60 24.50
OMC 150417C00060000 C 04/17/15 60.0 15.80 18.80
OMC 150417C00065000 C 04/17/15 65.0 12.30 13.30
OMC 150417C00070000 C 04/17/15 70.0 7.30 8.30
OMC 150417C00075000 C 04/17/15 75.0 2.65 3.50
OMC 150417C00080000 C 04/17/15 80.0 0.30 0.45
OMC 150417C00085000 C 04/17/15 85.0 0.00 0.40
OMC 150417C00090000 C 04/17/15 90.0 0.00 0.30
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 0.00 0.50
OMC 150417P00055000 P 04/17/15 55.0 0.00 0.50
OMC 150417P00060000 P 04/17/15 60.0 0.00 0.50
OMC 150417P00065000 P 04/17/15 65.0 0.00 0.50
OMC 150417P00070000 P 04/17/15 70.0 0.00 0.50
OMC 150417P00075000 P 04/17/15 75.0 0.25 0.45
OMC 150417P00080000 P 04/17/15 80.0 2.10 3.20
OMC 150417P00085000 P 04/17/15 85.0 6.70 8.70
OMC 150417P00090000 P 04/17/15 90.0 10.90 14.40
OMC 150417P00095000 P 04/17/15 95.0 15.50 19.30
OMC 150417P00100000 P 04/17/15 100.0 20.50 24.20
OMC 150417P00105000 P 04/17/15 105.0 25.50 29.40
OMC 150515C00040000 C 05/15/15 40.0 35.90 38.50
OMC 150515C00045000 C 05/15/15 45.0 31.00 34.50
OMC 150515C00050000 C 05/15/15 50.0 25.90 28.60
OMC 150515C00055000 C 05/15/15 55.0 21.30 23.30
OMC 150515C00060000 C 05/15/15 60.0 16.00 18.40
OMC 150515C00065000 C 05/15/15 65.0 11.10 13.40
OMC 150515C00070000 C 05/15/15 70.0 7.60 8.60
OMC 150515C00075000 C 05/15/15 75.0 3.90 4.20
OMC 150515C00080000 C 05/15/15 80.0 1.00 1.20
OMC 150515C00085000 C 05/15/15 85.0 0.00 0.45
OMC 150515C00090000 C 05/15/15 90.0 0.00 0.40
OMC 150515C00095000 C 05/15/15 95.0 0.00 0.40
OMC 150515C00100000 C 05/15/15 100.0 0.00 0.35
OMC 150515C00105000 C 05/15/15 105.0 0.00 0.35
OMC 150515C00110000 C 05/15/15 110.0 0.00 0.35
OMC 150515C00115000 C 05/15/15 115.0 0.00 0.35
OMC 150515P00040000 P 05/15/15 40.0 0.00 0.40
OMC 150515P00045000 P 05/15/15 45.0 0.00 0.40
OMC 150515P00050000 P 05/15/15 50.0 0.00 0.45
OMC 150515P00055000 P 05/15/15 55.0 0.00 0.45
OMC 150515P00060000 P 05/15/15 60.0 0.00 0.50
OMC 150515P00065000 P 05/15/15 65.0 0.00 0.50
OMC 150515P00070000 P 05/15/15 70.0 0.10 0.50
OMC 150515P00075000 P 05/15/15 75.0 0.80 1.10
OMC 150515P00080000 P 05/15/15 80.0 2.90 3.70
OMC 150515P00085000 P 05/15/15 85.0 6.80 7.80
OMC 150515P00090000 P 05/15/15 90.0 11.60 13.70
OMC 150515P00095000 P 05/15/15 95.0 16.40 18.80
OMC 150515P00100000 P 05/15/15 100.0 20.30 24.10
OMC 150515P00105000 P 05/15/15 105.0 25.30 29.10
OMC 150515P00110000 P 05/15/15 110.0 30.30 34.20
OMC 150515P00115000 P 05/15/15 115.0 36.40 38.50
OMC 150717C00040000 C 07/17/15 40.0 37.30 38.60
OMC 150717C00045000 C 07/17/15 45.0 32.30 33.50
OMC 150717C00050000 C 07/17/15 50.0 27.30 29.20
OMC 150717C00055000 C 07/17/15 55.0 22.40 23.50
OMC 150717C00060000 C 07/17/15 60.0 15.70 19.40
OMC 150717C00065000 C 07/17/15 65.0 12.50 13.70
OMC 150717C00070000 C 07/17/15 70.0 7.60 9.60
OMC 150717C00075000 C 07/17/15 75.0 4.60 4.90
OMC 150717C00080000 C 07/17/15 80.0 1.80 2.05
OMC 150717C00085000 C 07/17/15 85.0 0.15 0.65
OMC 150717C00090000 C 07/17/15 90.0 0.00 0.50
OMC 150717C00095000 C 07/17/15 95.0 0.00 0.50
OMC 150717C00100000 C 07/17/15 100.0 0.00 0.50
OMC 150717C00105000 C 07/17/15 105.0 0.00 0.50
OMC 150717C00110000 C 07/17/15 110.0 0.00 0.50
OMC 150717P00040000 P 07/17/15 40.0 0.00 0.50
OMC 150717P00045000 P 07/17/15 45.0 0.00 0.50
OMC 150717P00050000 P 07/17/15 50.0 0.00 0.50
OMC 150717P00055000 P 07/17/15 55.0 0.00 0.50
OMC 150717P00060000 P 07/17/15 60.0 0.10 0.50
OMC 150717P00065000 P 07/17/15 65.0 0.15 0.60
OMC 150717P00070000 P 07/17/15 70.0 0.75 1.05
OMC 150717P00075000 P 07/17/15 75.0 1.80 2.35
OMC 150717P00080000 P 07/17/15 80.0 4.00 4.90
OMC 150717P00085000 P 07/17/15 85.0 7.60 8.70
OMC 150717P00090000 P 07/17/15 90.0 12.20 13.20
OMC 150717P00095000 P 07/17/15 95.0 17.10 18.20
OMC 150717P00100000 P 07/17/15 100.0 20.80 24.60
OMC 150717P00105000 P 07/17/15 105.0 25.70 29.50
OMC 150717P00110000 P 07/17/15 110.0 31.20 33.20
OMC 151016C00040000 C 10/16/15 40.0 35.80 39.20
OMC 151016C00045000 C 10/16/15 45.0 30.70 34.30
OMC 151016C00050000 C 10/16/15 50.0 25.70 29.30
OMC 151016C00055000 C 10/16/15 55.0 20.80 24.40
OMC 151016C00060000 C 10/16/15 60.0 15.90 19.50
OMC 151016C00065000 C 10/16/15 65.0 11.70 14.90
OMC 151016C00070000 C 10/16/15 70.0 8.10 10.70
OMC 151016C00075000 C 10/16/15 75.0 5.40 5.80
OMC 151016C00080000 C 10/16/15 80.0 2.75 3.10
OMC 151016C00085000 C 10/16/15 85.0 1.10 1.35
OMC 151016C00090000 C 10/16/15 90.0 0.10 1.20
OMC 151016C00095000 C 10/16/15 95.0 0.05 0.50
OMC 151016C00100000 C 10/16/15 100.0 0.00 0.50
OMC 151016C00105000 C 10/16/15 105.0 0.00 1.10
OMC 151016C00110000 C 10/16/15 110.0 0.00 0.50
OMC 151016P00040000 P 10/16/15 40.0 0.00 0.50
OMC 151016P00045000 P 10/16/15 45.0 0.00 0.50
OMC 151016P00050000 P 10/16/15 50.0 0.05 0.50
OMC 151016P00055000 P 10/16/15 55.0 0.15 0.65
OMC 151016P00060000 P 10/16/15 60.0 0.25 0.75
OMC 151016P00065000 P 10/16/15 65.0 0.70 1.15
OMC 151016P00070000 P 10/16/15 70.0 1.65 2.10
OMC 151016P00075000 P 10/16/15 75.0 3.00 3.60
OMC 151016P00080000 P 10/16/15 80.0 5.40 6.30
OMC 151016P00085000 P 10/16/15 85.0 8.70 9.80
OMC 151016P00090000 P 10/16/15 90.0 12.20 15.60
OMC 151016P00095000 P 10/16/15 95.0 16.90 20.40
OMC 151016P00100000 P 10/16/15 100.0 21.70 25.20
OMC 151016P00105000 P 10/16/15 105.0 26.70 30.20
OMC 151016P00110000 P 10/16/15 110.0 31.20 35.10

OPRA data is delayed 15 minutes.