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 (2014-09-12)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PCP 141122C00165000 C 11/22/14 165.0 54.50 58.30
PCP 141122C00170000 C 11/22/14 170.0 49.90 53.30
PCP 141122C00175000 C 11/22/14 175.0 44.90 48.30
PCP 141122C00180000 C 11/22/14 180.0 40.00 43.30
PCP 141122C00185000 C 11/22/14 185.0 35.10 38.00
PCP 141122C00190000 C 11/22/14 190.0 30.20 33.10
PCP 141122C00195000 C 11/22/14 195.0 25.30 28.30
PCP 141122C00200000 C 11/22/14 200.0 20.70 23.20
PCP 141122C00210000 C 11/22/14 210.0 12.10 13.40
PCP 141122C00220000 C 11/22/14 220.0 5.00 5.60
PCP 141122C00230000 C 11/22/14 230.0 1.20 1.75
PCP 141122C00240000 C 11/22/14 240.0 0.10 0.50
PCP 141122C00250000 C 11/22/14 250.0 0.05 0.25
PCP 141122C00260000 C 11/22/14 260.0 0.05 0.15
PCP 141122C00270000 C 11/22/14 270.0 0.00 0.10
PCP 141122C00280000 C 11/22/14 280.0 0.00 0.10
PCP 141122C00290000 C 11/22/14 290.0 0.00 0.10
PCP 141122C00300000 C 11/22/14 300.0 0.00 0.10
PCP 141122C00310000 C 11/22/14 310.0 0.00 0.10
PCP 141122C00320000 C 11/22/14 320.0 0.00 0.10
PCP 141122C00330000 C 11/22/14 330.0 0.00 0.10
PCP 141122C00340000 C 11/22/14 340.0 0.00 0.10
PCP 141122C00350000 C 11/22/14 350.0 0.00 0.10
PCP 141122C00360000 C 11/22/14 360.0 0.00 0.10
PCP 141122P00165000 P 11/22/14 165.0 0.00 0.25
PCP 141122P00170000 P 11/22/14 170.0 0.00 0.35
PCP 141122P00175000 P 11/22/14 175.0 0.00 0.45
PCP 141122P00180000 P 11/22/14 180.0 0.00 0.45
PCP 141122P00185000 P 11/22/14 185.0 0.00 0.50
PCP 141122P00190000 P 11/22/14 190.0 0.05 0.50
PCP 141122P00195000 P 11/22/14 195.0 0.20 0.60
PCP 141122P00200000 P 11/22/14 200.0 0.40 0.85
PCP 141122P00210000 P 11/22/14 210.0 1.25 1.75
PCP 141122P00220000 P 11/22/14 220.0 3.70 4.10
PCP 141122P00230000 P 11/22/14 230.0 9.60 10.90
PCP 141122P00240000 P 11/22/14 240.0 17.40 19.80
PCP 141122P00250000 P 11/22/14 250.0 27.20 30.20
PCP 141122P00260000 P 11/22/14 260.0 36.80 40.20
PCP 141122P00270000 P 11/22/14 270.0 46.80 50.60
PCP 141122P00280000 P 11/22/14 280.0 57.00 60.70
PCP 141122P00290000 P 11/22/14 290.0 67.00 70.60
PCP 141122P00300000 P 11/22/14 300.0 76.90 80.60
PCP 141122P00310000 P 11/22/14 310.0 87.00 90.90
PCP 141122P00320000 P 11/22/14 320.0 97.00 100.90
PCP 141122P00330000 P 11/22/14 330.0 107.00 110.60
PCP 141122P00340000 P 11/22/14 340.0 116.90 121.00
PCP 141122P00350000 P 11/22/14 350.0 127.00 130.60
PCP 141122P00360000 P 11/22/14 360.0 136.90 141.10
PCP 141220C00135000 C 12/20/14 135.0 84.10 88.10
PCP 141220C00140000 C 12/20/14 140.0 79.30 83.30
PCP 141220C00145000 C 12/20/14 145.0 74.10 78.30
PCP 141220C00150000 C 12/20/14 150.0 69.30 73.30
PCP 141220C00155000 C 12/20/14 155.0 64.40 68.40
PCP 141220C00160000 C 12/20/14 160.0 59.30 63.30
PCP 141220C00165000 C 12/20/14 165.0 54.70 58.40
PCP 141220C00170000 C 12/20/14 170.0 50.00 53.50
PCP 141220C00175000 C 12/20/14 175.0 45.10 48.70
PCP 141220C00180000 C 12/20/14 180.0 40.40 43.60
PCP 141220C00185000 C 12/20/14 185.0 35.60 38.90
PCP 141220C00190000 C 12/20/14 190.0 31.00 33.70
PCP 141220C00195000 C 12/20/14 195.0 26.30 28.60
PCP 141220C00200000 C 12/20/14 200.0 21.90 24.00
PCP 141220C00210000 C 12/20/14 210.0 13.70 15.30
PCP 141220C00220000 C 12/20/14 220.0 7.30 7.80
PCP 141220C00230000 C 12/20/14 230.0 2.85 3.40
PCP 141220C00240000 C 12/20/14 240.0 0.75 1.30
PCP 141220C00250000 C 12/20/14 250.0 0.20 0.60
PCP 141220C00260000 C 12/20/14 260.0 0.00 0.25
PCP 141220C00270000 C 12/20/14 270.0 0.00 0.10
PCP 141220C00280000 C 12/20/14 280.0 0.00 0.15
PCP 141220C00290000 C 12/20/14 290.0 0.00 0.10
PCP 141220C00300000 C 12/20/14 300.0 0.00 0.15
PCP 141220C00310000 C 12/20/14 310.0 0.00 0.15
PCP 141220C00320000 C 12/20/14 320.0 0.00 0.15
PCP 141220C00330000 C 12/20/14 330.0 0.00 0.10
PCP 141220C00340000 C 12/20/14 340.0 0.00 0.10
PCP 141220C00350000 C 12/20/14 350.0 0.00 0.10
PCP 141220C00360000 C 12/20/14 360.0 0.00 0.10
PCP 141220P00135000 P 12/20/14 135.0 0.00 0.15
PCP 141220P00140000 P 12/20/14 140.0 0.00 0.20
PCP 141220P00145000 P 12/20/14 145.0 0.00 0.30
PCP 141220P00150000 P 12/20/14 150.0 0.00 0.40
PCP 141220P00155000 P 12/20/14 155.0 0.00 0.45
PCP 141220P00160000 P 12/20/14 160.0 0.05 0.40
PCP 141220P00165000 P 12/20/14 165.0 0.05 0.50
PCP 141220P00170000 P 12/20/14 170.0 0.10 0.50
PCP 141220P00175000 P 12/20/14 175.0 0.20 0.65
PCP 141220P00180000 P 12/20/14 180.0 0.30 0.65
PCP 141220P00185000 P 12/20/14 185.0 0.45 0.80
PCP 141220P00190000 P 12/20/14 190.0 0.65 1.05
PCP 141220P00195000 P 12/20/14 195.0 0.95 1.35
PCP 141220P00200000 P 12/20/14 200.0 1.40 1.75
PCP 141220P00210000 P 12/20/14 210.0 2.90 3.50
PCP 141220P00220000 P 12/20/14 220.0 5.80 6.60
PCP 141220P00230000 P 12/20/14 230.0 11.70 12.70
PCP 141220P00240000 P 12/20/14 240.0 18.80 20.60
PCP 141220P00250000 P 12/20/14 250.0 27.70 30.10
PCP 141220P00260000 P 12/20/14 260.0 36.80 40.40
PCP 141220P00270000 P 12/20/14 270.0 46.90 50.20
PCP 141220P00280000 P 12/20/14 280.0 56.70 60.70
PCP 141220P00290000 P 12/20/14 290.0 66.80 70.10
PCP 141220P00300000 P 12/20/14 300.0 76.80 80.10
PCP 141220P00310000 P 12/20/14 310.0 86.90 91.10
PCP 141220P00320000 P 12/20/14 320.0 97.00 101.10
PCP 141220P00330000 P 12/20/14 330.0 107.00 110.60
PCP 141220P00340000 P 12/20/14 340.0 117.00 121.10
PCP 141220P00350000 P 12/20/14 350.0 126.90 131.10
PCP 141220P00360000 P 12/20/14 360.0 136.90 141.00
PCP 150320C00140000 C 03/20/15 140.0 80.70 83.70
PCP 150320C00145000 C 03/20/15 145.0 75.40 78.80
PCP 150320C00150000 C 03/20/15 150.0 70.50 73.90
PCP 150320C00155000 C 03/20/15 155.0 65.60 69.10
PCP 150320C00160000 C 03/20/15 160.0 61.20 64.30
PCP 150320C00165000 C 03/20/15 165.0 56.50 59.50
PCP 150320C00170000 C 03/20/15 170.0 51.80 54.80
PCP 150320C00175000 C 03/20/15 175.0 47.10 50.20
PCP 150320C00180000 C 03/20/15 180.0 42.40 45.10
PCP 150320C00185000 C 03/20/15 185.0 37.90 40.50
PCP 150320C00190000 C 03/20/15 190.0 33.60 35.90
PCP 150320C00195000 C 03/20/15 195.0 29.90 31.70
PCP 150320C00200000 C 03/20/15 200.0 25.60 27.80
PCP 150320C00210000 C 03/20/15 210.0 18.90 20.50
PCP 150320C00220000 C 03/20/15 220.0 12.80 13.60
PCP 150320C00230000 C 03/20/15 230.0 8.10 9.20
PCP 150320C00240000 C 03/20/15 240.0 4.90 5.70
PCP 150320C00250000 C 03/20/15 250.0 2.70 3.40
PCP 150320C00260000 C 03/20/15 260.0 1.65 1.95
PCP 150320C00270000 C 03/20/15 270.0 0.70 1.10
PCP 150320C00280000 C 03/20/15 280.0 0.30 0.75
PCP 150320C00290000 C 03/20/15 290.0 0.10 0.50
PCP 150320C00300000 C 03/20/15 300.0 0.00 0.50
PCP 150320C00310000 C 03/20/15 310.0 0.00 0.35
PCP 150320C00320000 C 03/20/15 320.0 0.00 0.25
PCP 150320C00330000 C 03/20/15 330.0 0.00 0.20
PCP 150320C00340000 C 03/20/15 340.0 0.00 0.15
PCP 150320C00350000 C 03/20/15 350.0 0.00 0.15
PCP 150320C00360000 C 03/20/15 360.0 0.00 0.10
PCP 150320C00370000 C 03/20/15 370.0 0.00 0.10
PCP 150320C00380000 C 03/20/15 380.0 0.00 0.10
PCP 150320P00140000 P 03/20/15 140.0 0.30 0.70
PCP 150320P00145000 P 03/20/15 145.0 0.45 0.80
PCP 150320P00150000 P 03/20/15 150.0 0.50 0.95
PCP 150320P00155000 P 03/20/15 155.0 0.75 1.10
PCP 150320P00160000 P 03/20/15 160.0 0.90 1.25
PCP 150320P00165000 P 03/20/15 165.0 1.15 1.65
PCP 150320P00170000 P 03/20/15 170.0 1.35 1.75
PCP 150320P00175000 P 03/20/15 175.0 1.70 2.05
PCP 150320P00180000 P 03/20/15 180.0 2.10 2.45
PCP 150320P00185000 P 03/20/15 185.0 2.65 3.20
PCP 150320P00190000 P 03/20/15 190.0 3.00 4.00
PCP 150320P00195000 P 03/20/15 195.0 4.00 4.80
PCP 150320P00200000 P 03/20/15 200.0 4.90 5.80
PCP 150320P00210000 P 03/20/15 210.0 7.50 8.20
PCP 150320P00220000 P 03/20/15 220.0 11.20 12.10
PCP 150320P00230000 P 03/20/15 230.0 16.10 17.70
PCP 150320P00240000 P 03/20/15 240.0 22.70 24.70
PCP 150320P00250000 P 03/20/15 250.0 30.80 32.50
PCP 150320P00260000 P 03/20/15 260.0 38.80 41.70
PCP 150320P00270000 P 03/20/15 270.0 47.70 50.90
PCP 150320P00280000 P 03/20/15 280.0 57.20 60.70
PCP 150320P00290000 P 03/20/15 290.0 67.00 70.50
PCP 150320P00300000 P 03/20/15 300.0 76.90 80.40
PCP 150320P00310000 P 03/20/15 310.0 87.60 90.00
PCP 150320P00320000 P 03/20/15 320.0 97.20 100.50
PCP 150320P00330000 P 03/20/15 330.0 106.50 110.60
PCP 150320P00340000 P 03/20/15 340.0 116.50 120.60
PCP 150320P00350000 P 03/20/15 350.0 126.50 130.60
PCP 150320P00360000 P 03/20/15 360.0 136.50 140.60
PCP 150320P00370000 P 03/20/15 370.0 146.90 150.60
PCP 150320P00380000 P 03/20/15 380.0 156.50 160.70
PCP 150619C00150000 C 06/19/15 150.0 72.20 74.70
PCP 150619C00155000 C 06/19/15 155.0 67.30 69.80
PCP 150619C00160000 C 06/19/15 160.0 63.00 65.20
PCP 150619C00165000 C 06/19/15 165.0 57.60 60.60
PCP 150619C00170000 C 06/19/15 170.0 53.90 56.30
PCP 150619C00175000 C 06/19/15 175.0 49.50 51.80
PCP 150619C00180000 C 06/19/15 180.0 44.80 47.10
PCP 150619C00185000 C 06/19/15 185.0 40.60 42.70
PCP 150619C00190000 C 06/19/15 190.0 36.50 38.70
PCP 150619C00195000 C 06/19/15 195.0 32.70 34.90
PCP 150619C00200000 C 06/19/15 200.0 28.90 31.20
PCP 150619C00210000 C 06/19/15 210.0 22.30 24.30
PCP 150619C00220000 C 06/19/15 220.0 16.50 18.10
PCP 150619C00230000 C 06/19/15 230.0 11.70 13.30
PCP 150619C00240000 C 06/19/15 240.0 8.40 9.40
PCP 150619C00250000 C 06/19/15 250.0 5.70 6.60
PCP 150619C00260000 C 06/19/15 260.0 3.80 4.50
PCP 150619C00270000 C 06/19/15 270.0 2.50 3.10
PCP 150619C00280000 C 06/19/15 280.0 1.60 2.10
PCP 150619C00290000 C 06/19/15 290.0 1.00 1.45
PCP 150619C00300000 C 06/19/15 300.0 0.65 1.05
PCP 150619C00310000 C 06/19/15 310.0 0.35 0.80
PCP 150619C00320000 C 06/19/15 320.0 0.20 0.60
PCP 150619C00330000 C 06/19/15 330.0 0.10 0.45
PCP 150619P00150000 P 06/19/15 150.0 1.55 2.05
PCP 150619P00155000 P 06/19/15 155.0 1.75 2.20
PCP 150619P00160000 P 06/19/15 160.0 2.10 2.85
PCP 150619P00165000 P 06/19/15 165.0 2.50 3.00
PCP 150619P00170000 P 06/19/15 170.0 3.00 3.50
PCP 150619P00175000 P 06/19/15 175.0 3.50 4.20
PCP 150619P00180000 P 06/19/15 180.0 4.20 4.90
PCP 150619P00185000 P 06/19/15 185.0 4.90 5.70
PCP 150619P00190000 P 06/19/15 190.0 5.80 6.70
PCP 150619P00195000 P 06/19/15 195.0 6.70 7.80
PCP 150619P00200000 P 06/19/15 200.0 8.00 9.20
PCP 150619P00210000 P 06/19/15 210.0 10.80 12.60
PCP 150619P00220000 P 06/19/15 220.0 14.70 16.60
PCP 150619P00230000 P 06/19/15 230.0 19.70 21.80
PCP 150619P00240000 P 06/19/15 240.0 25.70 28.00
PCP 150619P00250000 P 06/19/15 250.0 32.90 35.60
PCP 150619P00260000 P 06/19/15 260.0 41.00 43.20
PCP 150619P00270000 P 06/19/15 270.0 49.60 52.10
PCP 150619P00280000 P 06/19/15 280.0 58.70 61.10
PCP 150619P00290000 P 06/19/15 290.0 68.10 71.20
PCP 150619P00300000 P 06/19/15 300.0 77.70 80.70
PCP 150619P00310000 P 06/19/15 310.0 87.50 90.40
PCP 150619P00320000 P 06/19/15 320.0 97.40 100.40
PCP 150619P00330000 P 06/19/15 330.0 107.30 110.50

OPRA data is delayed 15 minutes.