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 (2014-08-22)Premium Content


As of Oct 31 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
OSIS 141122C00035000 C 11/22/14 35.0 34.90 36.20
OSIS 141122C00040000 C 11/22/14 40.0 29.90 31.20
OSIS 141122C00045000 C 11/22/14 45.0 24.90 26.30
OSIS 141122C00050000 C 11/22/14 50.0 19.90 21.30
OSIS 141122C00055000 C 11/22/14 55.0 15.10 16.40
OSIS 141122C00060000 C 11/22/14 60.0 10.00 11.30
OSIS 141122C00065000 C 11/22/14 65.0 5.40 6.70
OSIS 141122C00070000 C 11/22/14 70.0 1.95 2.80
OSIS 141122C00075000 C 11/22/14 75.0 0.25 1.25
OSIS 141122C00080000 C 11/22/14 80.0 0.00 0.50
OSIS 141122C00085000 C 11/22/14 85.0 0.00 0.50
OSIS 141122C00090000 C 11/22/14 90.0 0.00 0.50
OSIS 141122C00095000 C 11/22/14 95.0 0.00 0.50
OSIS 141122P00035000 P 11/22/14 35.0 0.00 0.50
OSIS 141122P00040000 P 11/22/14 40.0 0.00 0.50
OSIS 141122P00045000 P 11/22/14 45.0 0.00 0.50
OSIS 141122P00050000 P 11/22/14 50.0 0.00 0.50
OSIS 141122P00055000 P 11/22/14 55.0 0.00 0.50
OSIS 141122P00060000 P 11/22/14 60.0 0.00 0.50
OSIS 141122P00065000 P 11/22/14 65.0 0.05 0.95
OSIS 141122P00070000 P 11/22/14 70.0 1.65 2.15
OSIS 141122P00075000 P 11/22/14 75.0 4.50 5.50
OSIS 141122P00080000 P 11/22/14 80.0 8.90 10.30
OSIS 141122P00085000 P 11/22/14 85.0 13.80 15.10
OSIS 141122P00090000 P 11/22/14 90.0 18.80 20.10
OSIS 141122P00095000 P 11/22/14 95.0 23.80 25.10
OSIS 141220C00035000 C 12/20/14 35.0 34.90 36.30
OSIS 141220C00040000 C 12/20/14 40.0 29.90 31.30
OSIS 141220C00045000 C 12/20/14 45.0 25.00 26.30
OSIS 141220C00050000 C 12/20/14 50.0 20.00 21.30
OSIS 141220C00055000 C 12/20/14 55.0 15.10 16.80
OSIS 141220C00060000 C 12/20/14 60.0 10.40 11.70
OSIS 141220C00065000 C 12/20/14 65.0 6.20 7.50
OSIS 141220C00070000 C 12/20/14 70.0 3.00 4.20
OSIS 141220C00075000 C 12/20/14 75.0 1.10 2.10
OSIS 141220C00080000 C 12/20/14 80.0 0.20 1.15
OSIS 141220C00085000 C 12/20/14 85.0 0.00 0.55
OSIS 141220C00090000 C 12/20/14 90.0 0.00 0.50
OSIS 141220P00035000 P 12/20/14 35.0 0.00 0.70
OSIS 141220P00040000 P 12/20/14 40.0 0.00 0.50
OSIS 141220P00045000 P 12/20/14 45.0 0.00 0.50
OSIS 141220P00050000 P 12/20/14 50.0 0.00 0.50
OSIS 141220P00055000 P 12/20/14 55.0 0.00 0.80
OSIS 141220P00060000 P 12/20/14 60.0 0.10 1.10
OSIS 141220P00065000 P 12/20/14 65.0 0.80 1.80
OSIS 141220P00070000 P 12/20/14 70.0 2.50 3.60
OSIS 141220P00075000 P 12/20/14 75.0 5.40 6.70
OSIS 141220P00080000 P 12/20/14 80.0 9.40 10.70
OSIS 141220P00085000 P 12/20/14 85.0 14.00 15.30
OSIS 141220P00090000 P 12/20/14 90.0 18.80 20.20
OSIS 150117C00030000 C 01/17/15 30.0 39.20 42.10
OSIS 150117C00035000 C 01/17/15 35.0 34.90 36.30
OSIS 150117C00040000 C 01/17/15 40.0 29.60 31.30
OSIS 150117C00045000 C 01/17/15 45.0 25.00 26.30
OSIS 150117C00050000 C 01/17/15 50.0 20.00 21.40
OSIS 150117C00055000 C 01/17/15 55.0 15.20 15.90
OSIS 150117C00060000 C 01/17/15 60.0 10.70 12.00
OSIS 150117C00065000 C 01/17/15 65.0 6.70 8.10
OSIS 150117C00070000 C 01/17/15 70.0 3.70 4.90
OSIS 150117C00075000 C 01/17/15 75.0 1.65 2.85
OSIS 150117C00080000 C 01/17/15 80.0 0.55 1.65
OSIS 150117C00085000 C 01/17/15 85.0 0.15 1.25
OSIS 150117C00090000 C 01/17/15 90.0 0.00 0.90
OSIS 150117P00030000 P 01/17/15 30.0 0.00 0.50
OSIS 150117P00035000 P 01/17/15 35.0 0.00 0.50
OSIS 150117P00040000 P 01/17/15 40.0 0.00 0.50
OSIS 150117P00045000 P 01/17/15 45.0 0.00 0.50
OSIS 150117P00050000 P 01/17/15 50.0 0.00 0.50
OSIS 150117P00055000 P 01/17/15 55.0 0.00 1.00
OSIS 150117P00060000 P 01/17/15 60.0 0.35 1.25
OSIS 150117P00065000 P 01/17/15 65.0 1.25 2.35
OSIS 150117P00070000 P 01/17/15 70.0 3.10 4.30
OSIS 150117P00075000 P 01/17/15 75.0 6.00 7.40
OSIS 150117P00080000 P 01/17/15 80.0 9.90 11.20
OSIS 150117P00085000 P 01/17/15 85.0 14.30 15.70
OSIS 150117P00090000 P 01/17/15 90.0 18.90 20.30
OSIS 150417C00035000 C 04/17/15 35.0 34.90 36.40
OSIS 150417C00040000 C 04/17/15 40.0 29.70 31.80
OSIS 150417C00045000 C 04/17/15 45.0 24.60 27.20
OSIS 150417C00050000 C 04/17/15 50.0 20.50 22.00
OSIS 150417C00055000 C 04/17/15 55.0 15.80 17.70
OSIS 150417C00060000 C 04/17/15 60.0 11.60 13.70
OSIS 150417C00065000 C 04/17/15 65.0 8.10 10.20
OSIS 150417C00070000 C 04/17/15 70.0 5.50 7.30
OSIS 150417C00075000 C 04/17/15 75.0 3.30 5.30
OSIS 150417C00080000 C 04/17/15 80.0 1.75 3.70
OSIS 150417C00085000 C 04/17/15 85.0 0.80 2.60
OSIS 150417C00090000 C 04/17/15 90.0 0.20 1.80
OSIS 150417C00095000 C 04/17/15 95.0 0.00 1.60
OSIS 150417C00100000 C 04/17/15 100.0 0.00 0.60
OSIS 150417P00035000 P 04/17/15 35.0 0.00 0.50
OSIS 150417P00040000 P 04/17/15 40.0 0.00 0.50
OSIS 150417P00045000 P 04/17/15 45.0 0.00 1.30
OSIS 150417P00050000 P 04/17/15 50.0 0.10 1.60
OSIS 150417P00055000 P 04/17/15 55.0 0.45 1.85
OSIS 150417P00060000 P 04/17/15 60.0 1.25 2.85
OSIS 150417P00065000 P 04/17/15 65.0 2.60 4.40
OSIS 150417P00070000 P 04/17/15 70.0 4.80 6.60
OSIS 150417P00075000 P 04/17/15 75.0 7.60 9.70
OSIS 150417P00080000 P 04/17/15 80.0 11.00 13.10
OSIS 150417P00085000 P 04/17/15 85.0 15.00 17.10
OSIS 150417P00090000 P 04/17/15 90.0 19.40 21.30
OSIS 150417P00095000 P 04/17/15 95.0 24.10 25.80
OSIS 150417P00100000 P 04/17/15 100.0 28.90 30.40

OPRA data is delayed 15 minutes.