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 (2014-10-31)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PETM 141122C00055000 C 11/22/14 55.0 16.20 17.90
PETM 141122C00060000 C 11/22/14 60.0 10.20 13.20
PETM 141122C00062500 C 11/22/14 62.5 8.30 10.60
PETM 141122C00065000 C 11/22/14 65.0 6.60 8.30
PETM 141122C00067500 C 11/22/14 67.5 4.80 5.60
PETM 141122C00070000 C 11/22/14 70.0 3.10 3.50
PETM 141122C00072500 C 11/22/14 72.5 1.80 2.25
PETM 141122C00075000 C 11/22/14 75.0 1.00 1.35
PETM 141122C00077500 C 11/22/14 77.5 0.45 0.80
PETM 141122C00080000 C 11/22/14 80.0 0.15 0.60
PETM 141122C00085000 C 11/22/14 85.0 0.00 0.35
PETM 141122P00055000 P 11/22/14 55.0 0.00 0.20
PETM 141122P00060000 P 11/22/14 60.0 0.05 0.40
PETM 141122P00062500 P 11/22/14 62.5 0.05 0.60
PETM 141122P00065000 P 11/22/14 65.0 0.25 0.55
PETM 141122P00067500 P 11/22/14 67.5 0.70 1.20
PETM 141122P00070000 P 11/22/14 70.0 1.25 1.90
PETM 141122P00072500 P 11/22/14 72.5 2.45 2.95
PETM 141122P00075000 P 11/22/14 75.0 4.00 4.50
PETM 141122P00077500 P 11/22/14 77.5 5.90 6.60
PETM 141122P00080000 P 11/22/14 80.0 7.10 10.10
PETM 141122P00085000 P 11/22/14 85.0 11.90 15.20
PETM 141220C00047500 C 12/20/14 47.5 23.70 25.50
PETM 141220C00050000 C 12/20/14 50.0 20.80 23.00
PETM 141220C00055000 C 12/20/14 55.0 15.70 18.40
PETM 141220C00057500 C 12/20/14 57.5 13.40 15.90
PETM 141220C00060000 C 12/20/14 60.0 11.10 13.50
PETM 141220C00062500 C 12/20/14 62.5 7.90 11.20
PETM 141220C00065000 C 12/20/14 65.0 7.20 8.20
PETM 141220C00067500 C 12/20/14 67.5 5.40 6.00
PETM 141220C00070000 C 12/20/14 70.0 3.70 4.30
PETM 141220C00072500 C 12/20/14 72.5 2.30 2.85
PETM 141220C00075000 C 12/20/14 75.0 1.45 1.95
PETM 141220C00080000 C 12/20/14 80.0 0.35 0.80
PETM 141220P00047500 P 12/20/14 47.5 0.00 0.15
PETM 141220P00050000 P 12/20/14 50.0 0.00 0.20
PETM 141220P00055000 P 12/20/14 55.0 0.00 0.35
PETM 141220P00057500 P 12/20/14 57.5 0.00 0.50
PETM 141220P00060000 P 12/20/14 60.0 0.10 0.60
PETM 141220P00062500 P 12/20/14 62.5 0.25 0.90
PETM 141220P00065000 P 12/20/14 65.0 0.55 1.10
PETM 141220P00067500 P 12/20/14 67.5 1.05 1.65
PETM 141220P00070000 P 12/20/14 70.0 1.85 2.40
PETM 141220P00072500 P 12/20/14 72.5 2.95 3.60
PETM 141220P00075000 P 12/20/14 75.0 4.40 5.00
PETM 141220P00080000 P 12/20/14 80.0 8.30 9.10
PETM 150117C00035000 C 01/17/15 35.0 34.90 38.40
PETM 150117C00037500 C 01/17/15 37.5 32.80 36.20
PETM 150117C00040000 C 01/17/15 40.0 30.40 33.10
PETM 150117C00042500 C 01/17/15 42.5 28.60 30.50
PETM 150117C00045000 C 01/17/15 45.0 26.10 28.00
PETM 150117C00047500 C 01/17/15 47.5 22.90 25.70
PETM 150117C00050000 C 01/17/15 50.0 21.20 23.30
PETM 150117C00052500 C 01/17/15 52.5 18.70 20.60
PETM 150117C00055000 C 01/17/15 55.0 15.70 18.40
PETM 150117C00057500 C 01/17/15 57.5 13.20 15.40
PETM 150117C00060000 C 01/17/15 60.0 10.90 13.30
PETM 150117C00062500 C 01/17/15 62.5 9.30 11.20
PETM 150117C00065000 C 01/17/15 65.0 7.60 8.70
PETM 150117C00067500 C 01/17/15 67.5 5.70 6.50
PETM 150117C00070000 C 01/17/15 70.0 4.10 4.80
PETM 150117C00072500 C 01/17/15 72.5 3.00 3.50
PETM 150117C00075000 C 01/17/15 75.0 2.00 2.35
PETM 150117C00077500 C 01/17/15 77.5 0.85 1.45
PETM 150117C00080000 C 01/17/15 80.0 0.50 1.05
PETM 150117C00082500 C 01/17/15 82.5 0.15 0.70
PETM 150117C00085000 C 01/17/15 85.0 0.05 0.45
PETM 150117C00090000 C 01/17/15 90.0 0.00 0.20
PETM 150117C00095000 C 01/17/15 95.0 0.00 0.10
PETM 150117C00100000 C 01/17/15 100.0 0.00 0.15
PETM 150117C00105000 C 01/17/15 105.0 0.00 0.15
PETM 150117P00035000 P 01/17/15 35.0 0.00 0.15
PETM 150117P00037500 P 01/17/15 37.5 0.00 0.25
PETM 150117P00040000 P 01/17/15 40.0 0.00 0.10
PETM 150117P00042500 P 01/17/15 42.5 0.00 0.15
PETM 150117P00045000 P 01/17/15 45.0 0.05 0.15
PETM 150117P00047500 P 01/17/15 47.5 0.00 0.30
PETM 150117P00050000 P 01/17/15 50.0 0.00 0.45
PETM 150117P00052500 P 01/17/15 52.5 0.00 0.40
PETM 150117P00055000 P 01/17/15 55.0 0.00 0.50
PETM 150117P00057500 P 01/17/15 57.5 0.20 0.55
PETM 150117P00060000 P 01/17/15 60.0 0.15 0.75
PETM 150117P00062500 P 01/17/15 62.5 0.40 1.00
PETM 150117P00065000 P 01/17/15 65.0 0.90 1.30
PETM 150117P00067500 P 01/17/15 67.5 1.55 1.95
PETM 150117P00070000 P 01/17/15 70.0 2.40 2.80
PETM 150117P00072500 P 01/17/15 72.5 3.30 4.10
PETM 150117P00075000 P 01/17/15 75.0 4.90 5.50
PETM 150117P00077500 P 01/17/15 77.5 6.50 7.30
PETM 150117P00080000 P 01/17/15 80.0 8.30 9.20
PETM 150117P00082500 P 01/17/15 82.5 10.20 12.50
PETM 150117P00085000 P 01/17/15 85.0 12.40 15.00
PETM 150117P00090000 P 01/17/15 90.0 17.40 20.00
PETM 150117P00095000 P 01/17/15 95.0 22.20 25.00
PETM 150117P00100000 P 01/17/15 100.0 26.70 29.90
PETM 150117P00105000 P 01/17/15 105.0 32.10 35.30
PETM 150417C00037500 C 04/17/15 37.5 33.30 35.90
PETM 150417C00040000 C 04/17/15 40.0 30.70 33.50
PETM 150417C00042500 C 04/17/15 42.5 27.20 31.50
PETM 150417C00045000 C 04/17/15 45.0 24.70 29.00
PETM 150417C00047500 C 04/17/15 47.5 22.30 26.50
PETM 150417C00050000 C 04/17/15 50.0 20.10 24.00
PETM 150417C00055000 C 04/17/15 55.0 15.70 18.90
PETM 150417C00060000 C 04/17/15 60.0 11.30 13.90
PETM 150417C00062500 C 04/17/15 62.5 9.80 11.30
PETM 150417C00065000 C 04/17/15 65.0 8.10 9.30
PETM 150417C00067500 C 04/17/15 67.5 6.40 7.40
PETM 150417C00070000 C 04/17/15 70.0 4.80 5.80
PETM 150417C00072500 C 04/17/15 72.5 3.90 4.50
PETM 150417C00075000 C 04/17/15 75.0 2.45 3.50
PETM 150417C00077500 C 04/17/15 77.5 1.65 2.50
PETM 150417C00080000 C 04/17/15 80.0 1.10 2.10
PETM 150417C00085000 C 04/17/15 85.0 0.10 1.20
PETM 150417C00090000 C 04/17/15 90.0 0.00 0.60
PETM 150417C00095000 C 04/17/15 95.0 0.00 0.40
PETM 150417C00100000 C 04/17/15 100.0 0.00 0.20
PETM 150417P00037500 P 04/17/15 37.5 0.00 0.30
PETM 150417P00040000 P 04/17/15 40.0 0.00 0.45
PETM 150417P00042500 P 04/17/15 42.5 0.00 0.70
PETM 150417P00045000 P 04/17/15 45.0 0.00 0.55
PETM 150417P00047500 P 04/17/15 47.5 0.00 0.40
PETM 150417P00050000 P 04/17/15 50.0 0.00 0.50
PETM 150417P00055000 P 04/17/15 55.0 0.15 0.90
PETM 150417P00060000 P 04/17/15 60.0 0.55 1.35
PETM 150417P00062500 P 04/17/15 62.5 1.05 1.35
PETM 150417P00065000 P 04/17/15 65.0 1.55 2.45
PETM 150417P00067500 P 04/17/15 67.5 2.30 3.20
PETM 150417P00070000 P 04/17/15 70.0 3.20 4.10
PETM 150417P00072500 P 04/17/15 72.5 4.40 5.30
PETM 150417P00075000 P 04/17/15 75.0 5.90 6.80
PETM 150417P00077500 P 04/17/15 77.5 7.50 8.50
PETM 150417P00080000 P 04/17/15 80.0 9.10 10.40
PETM 150417P00085000 P 04/17/15 85.0 12.40 16.20
PETM 150417P00090000 P 04/17/15 90.0 16.80 20.80
PETM 150417P00095000 P 04/17/15 95.0 21.50 25.60
PETM 150417P00100000 P 04/17/15 100.0 26.50 30.40
PETM 160115C00035000 C 01/15/16 35.0 34.90 38.80
PETM 160115C00037500 C 01/15/16 37.5 32.20 36.80
PETM 160115C00040000 C 01/15/16 40.0 30.00 33.90
PETM 160115C00042500 C 01/15/16 42.5 27.20 31.70
PETM 160115C00045000 C 01/15/16 45.0 24.80 29.20
PETM 160115C00047500 C 01/15/16 47.5 22.50 26.70
PETM 160115C00050000 C 01/15/16 50.0 20.50 24.00
PETM 160115C00055000 C 01/15/16 55.0 15.70 19.50
PETM 160115C00060000 C 01/15/16 60.0 12.90 14.40
PETM 160115C00062500 C 01/15/16 62.5 11.00 12.40
PETM 160115C00065000 C 01/15/16 65.0 9.20 10.70
PETM 160115C00067500 C 01/15/16 67.5 7.60 9.20
PETM 160115C00070000 C 01/15/16 70.0 6.20 7.80
PETM 160115C00072500 C 01/15/16 72.5 4.90 6.50
PETM 160115C00075000 C 01/15/16 75.0 3.80 5.50
PETM 160115C00077500 C 01/15/16 77.5 2.80 4.50
PETM 160115C00080000 C 01/15/16 80.0 2.00 3.70
PETM 160115C00085000 C 01/15/16 85.0 0.90 2.55
PETM 160115C00090000 C 01/15/16 90.0 0.30 1.70
PETM 160115C00095000 C 01/15/16 95.0 0.00 1.15
PETM 160115C00100000 C 01/15/16 100.0 0.00 0.75
PETM 160115C00105000 C 01/15/16 105.0 0.00 0.50
PETM 160115P00035000 P 01/15/16 35.0 0.00 0.40
PETM 160115P00037500 P 01/15/16 37.5 0.00 2.30
PETM 160115P00040000 P 01/15/16 40.0 0.00 2.35
PETM 160115P00042500 P 01/15/16 42.5 0.00 0.60
PETM 160115P00045000 P 01/15/16 45.0 0.00 0.75
PETM 160115P00047500 P 01/15/16 47.5 0.00 1.00
PETM 160115P00050000 P 01/15/16 50.0 0.10 1.25
PETM 160115P00055000 P 01/15/16 55.0 0.55 1.70
PETM 160115P00060000 P 01/15/16 60.0 1.40 2.90
PETM 160115P00062500 P 01/15/16 62.5 2.00 3.50
PETM 160115P00065000 P 01/15/16 65.0 2.80 4.30
PETM 160115P00067500 P 01/15/16 67.5 3.70 5.20
PETM 160115P00070000 P 01/15/16 70.0 4.90 6.30
PETM 160115P00072500 P 01/15/16 72.5 6.10 7.50
PETM 160115P00075000 P 01/15/16 75.0 7.40 9.00
PETM 160115P00077500 P 01/15/16 77.5 9.00 10.60
PETM 160115P00080000 P 01/15/16 80.0 10.70 12.40
PETM 160115P00085000 P 01/15/16 85.0 14.50 16.20
PETM 160115P00090000 P 01/15/16 90.0 18.80 20.40
PETM 160115P00095000 P 01/15/16 95.0 22.00 26.20
PETM 160115P00100000 P 01/15/16 100.0 26.70 30.60
PETM 160115P00105000 P 01/15/16 105.0 31.50 35.50
PETM 170120C00037500 C 01/20/17 37.5 32.20 36.30
PETM 170120C00040000 C 01/20/17 40.0 29.60 34.10
PETM 170120C00042500 C 01/20/17 42.5 27.20 31.70
PETM 170120C00045000 C 01/20/17 45.0 24.90 29.40
PETM 170120C00047500 C 01/20/17 47.5 22.80 26.90
PETM 170120C00050000 C 01/20/17 50.0 20.50 24.70
PETM 170120C00055000 C 01/20/17 55.0 16.40 20.30
PETM 170120C00060000 C 01/20/17 60.0 13.50 15.50
PETM 170120C00062500 C 01/20/17 62.5 11.70 13.80
PETM 170120C00065000 C 01/20/17 65.0 10.10 12.20
PETM 170120C00067500 C 01/20/17 67.5 8.60 10.70
PETM 170120C00070000 C 01/20/17 70.0 7.30 9.30
PETM 170120C00072500 C 01/20/17 72.5 6.10 8.10
PETM 170120C00075000 C 01/20/17 75.0 4.90 7.00
PETM 170120C00077500 C 01/20/17 77.5 3.90 6.10
PETM 170120C00080000 C 01/20/17 80.0 3.10 5.30
PETM 170120C00085000 C 01/20/17 85.0 1.80 3.90
PETM 170120C00090000 C 01/20/17 90.0 0.90 2.75
PETM 170120C00095000 C 01/20/17 95.0 0.40 2.00
PETM 170120C00100000 C 01/20/17 100.0 0.25 1.45
PETM 170120C00105000 C 01/20/17 105.0 0.00 1.05
PETM 170120P00037500 P 01/20/17 37.5 0.00 0.65
PETM 170120P00040000 P 01/20/17 40.0 0.00 0.80
PETM 170120P00042500 P 01/20/17 42.5 0.00 1.00
PETM 170120P00045000 P 01/20/17 45.0 0.15 1.25
PETM 170120P00047500 P 01/20/17 47.5 0.30 1.55
PETM 170120P00050000 P 01/20/17 50.0 0.50 1.90
PETM 170120P00055000 P 01/20/17 55.0 1.20 2.80
PETM 170120P00060000 P 01/20/17 60.0 2.25 4.00
PETM 170120P00062500 P 01/20/17 62.5 2.95 4.70
PETM 170120P00065000 P 01/20/17 65.0 3.80 5.60
PETM 170120P00067500 P 01/20/17 67.5 4.80 6.60
PETM 170120P00070000 P 01/20/17 70.0 5.90 7.70
PETM 170120P00072500 P 01/20/17 72.5 7.10 8.90
PETM 170120P00075000 P 01/20/17 75.0 8.40 10.40
PETM 170120P00077500 P 01/20/17 77.5 9.90 11.90
PETM 170120P00080000 P 01/20/17 80.0 11.60 13.60
PETM 170120P00085000 P 01/20/17 85.0 15.20 17.20
PETM 170120P00090000 P 01/20/17 90.0 19.30 21.20
PETM 170120P00095000 P 01/20/17 95.0 22.60 26.70
PETM 170120P00100000 P 01/20/17 100.0 27.00 31.20
PETM 170120P00105000 P 01/20/17 105.0 31.70 35.90

OPRA data is delayed 15 minutes.