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 (2014-06-13)Premium Content


As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PKX 140920C00040000 C 09/20/14 40.0 40.60 45.10
PKX 140920C00045000 C 09/20/14 45.0 35.60 40.10
PKX 140920C00050000 C 09/20/14 50.0 30.50 34.90
PKX 140920C00055000 C 09/20/14 55.0 25.60 29.90
PKX 140920C00060000 C 09/20/14 60.0 20.80 24.80
PKX 140920C00065000 C 09/20/14 65.0 16.10 19.60
PKX 140920C00070000 C 09/20/14 70.0 11.50 13.70
PKX 140920C00075000 C 09/20/14 75.0 7.00 8.50
PKX 140920C00080000 C 09/20/14 80.0 3.10 3.90
PKX 140920C00085000 C 09/20/14 85.0 0.70 1.00
PKX 140920C00090000 C 09/20/14 90.0 0.00 0.30
PKX 140920C00095000 C 09/20/14 95.0 0.00 0.25
PKX 140920C00100000 C 09/20/14 100.0 0.00 0.25
PKX 140920C00105000 C 09/20/14 105.0 0.00 0.25
PKX 140920C00110000 C 09/20/14 110.0 0.00 0.25
PKX 140920P00040000 P 09/20/14 40.0 0.00 0.25
PKX 140920P00045000 P 09/20/14 45.0 0.00 0.25
PKX 140920P00050000 P 09/20/14 50.0 0.00 0.25
PKX 140920P00055000 P 09/20/14 55.0 0.00 0.25
PKX 140920P00060000 P 09/20/14 60.0 0.00 0.25
PKX 140920P00065000 P 09/20/14 65.0 0.00 0.25
PKX 140920P00070000 P 09/20/14 70.0 0.00 0.25
PKX 140920P00075000 P 09/20/14 75.0 0.00 0.25
PKX 140920P00080000 P 09/20/14 80.0 0.50 0.95
PKX 140920P00085000 P 09/20/14 85.0 2.65 3.30
PKX 140920P00090000 P 09/20/14 90.0 6.50 8.10
PKX 140920P00095000 P 09/20/14 95.0 11.50 13.50
PKX 140920P00100000 P 09/20/14 100.0 15.60 18.50
PKX 140920P00105000 P 09/20/14 105.0 20.20 24.40
PKX 140920P00110000 P 09/20/14 110.0 25.20 29.00
PKX 141018C00045000 C 10/18/14 45.0 36.00 39.40
PKX 141018C00050000 C 10/18/14 50.0 30.60 35.00
PKX 141018C00055000 C 10/18/14 55.0 25.80 29.90
PKX 141018C00060000 C 10/18/14 60.0 21.20 24.20
PKX 141018C00065000 C 10/18/14 65.0 16.70 18.80
PKX 141018C00070000 C 10/18/14 70.0 11.80 13.90
PKX 141018C00075000 C 10/18/14 75.0 7.50 8.90
PKX 141018C00080000 C 10/18/14 80.0 3.80 4.60
PKX 141018C00085000 C 10/18/14 85.0 1.00 1.75
PKX 141018C00090000 C 10/18/14 90.0 0.10 0.60
PKX 141018C00095000 C 10/18/14 95.0 0.00 0.30
PKX 141018C00100000 C 10/18/14 100.0 0.00 0.25
PKX 141018C00105000 C 10/18/14 105.0 0.00 0.25
PKX 141018C00110000 C 10/18/14 110.0 0.00 0.25
PKX 141018C00115000 C 10/18/14 115.0 0.00 0.25
PKX 141018P00045000 P 10/18/14 45.0 0.00 0.25
PKX 141018P00050000 P 10/18/14 50.0 0.00 0.25
PKX 141018P00055000 P 10/18/14 55.0 0.00 0.25
PKX 141018P00060000 P 10/18/14 60.0 0.00 0.25
PKX 141018P00065000 P 10/18/14 65.0 0.00 0.25
PKX 141018P00070000 P 10/18/14 70.0 0.00 0.25
PKX 141018P00075000 P 10/18/14 75.0 0.25 0.50
PKX 141018P00080000 P 10/18/14 80.0 0.95 1.65
PKX 141018P00085000 P 10/18/14 85.0 3.30 4.10
PKX 141018P00090000 P 10/18/14 90.0 7.00 8.30
PKX 141018P00095000 P 10/18/14 95.0 11.30 13.70
PKX 141018P00100000 P 10/18/14 100.0 16.30 18.40
PKX 141018P00105000 P 10/18/14 105.0 21.00 23.80
PKX 141018P00110000 P 10/18/14 110.0 26.00 29.00
PKX 141018P00115000 P 10/18/14 115.0 30.20 34.40
PKX 141122C00040000 C 11/22/14 40.0 40.90 45.10
PKX 141122C00045000 C 11/22/14 45.0 36.00 39.90
PKX 141122C00050000 C 11/22/14 50.0 31.50 34.50
PKX 141122C00055000 C 11/22/14 55.0 26.10 30.00
PKX 141122C00060000 C 11/22/14 60.0 21.60 24.10
PKX 141122C00065000 C 11/22/14 65.0 16.10 19.70
PKX 141122C00070000 C 11/22/14 70.0 11.80 14.40
PKX 141122C00075000 C 11/22/14 75.0 8.00 9.00
PKX 141122C00080000 C 11/22/14 80.0 4.20 5.10
PKX 141122C00085000 C 11/22/14 85.0 1.70 2.30
PKX 141122C00090000 C 11/22/14 90.0 0.25 1.00
PKX 141122P00040000 P 11/22/14 40.0 0.00 0.25
PKX 141122P00045000 P 11/22/14 45.0 0.00 0.15
PKX 141122P00050000 P 11/22/14 50.0 0.00 0.25
PKX 141122P00055000 P 11/22/14 55.0 0.00 0.25
PKX 141122P00060000 P 11/22/14 60.0 0.15 0.55
PKX 141122P00065000 P 11/22/14 65.0 0.20 0.35
PKX 141122P00070000 P 11/22/14 70.0 0.35 0.50
PKX 141122P00075000 P 11/22/14 75.0 0.40 1.10
PKX 141122P00080000 P 11/22/14 80.0 1.60 2.25
PKX 141122P00085000 P 11/22/14 85.0 4.20 4.80
PKX 141122P00090000 P 11/22/14 90.0 7.10 8.60
PKX 150220C00040000 C 02/20/15 40.0 40.90 45.20
PKX 150220C00045000 C 02/20/15 45.0 36.00 40.00
PKX 150220C00050000 C 02/20/15 50.0 31.50 34.10
PKX 150220C00055000 C 02/20/15 55.0 26.10 29.10
PKX 150220C00060000 C 02/20/15 60.0 21.60 24.00
PKX 150220C00065000 C 02/20/15 65.0 16.60 19.80
PKX 150220C00070000 C 02/20/15 70.0 13.20 14.50
PKX 150220C00075000 C 02/20/15 75.0 9.00 10.10
PKX 150220C00080000 C 02/20/15 80.0 5.30 6.40
PKX 150220C00085000 C 02/20/15 85.0 3.00 3.70
PKX 150220C00090000 C 02/20/15 90.0 0.85 1.80
PKX 150220C00095000 C 02/20/15 95.0 0.35 1.05
PKX 150220C00100000 C 02/20/15 100.0 0.00 0.75
PKX 150220C00105000 C 02/20/15 105.0 0.00 0.50
PKX 150220P00040000 P 02/20/15 40.0 0.00 0.25
PKX 150220P00045000 P 02/20/15 45.0 0.00 0.70
PKX 150220P00050000 P 02/20/15 50.0 0.00 0.60
PKX 150220P00055000 P 02/20/15 55.0 0.00 0.70
PKX 150220P00060000 P 02/20/15 60.0 0.00 0.75
PKX 150220P00065000 P 02/20/15 65.0 0.25 1.00
PKX 150220P00070000 P 02/20/15 70.0 0.85 1.40
PKX 150220P00075000 P 02/20/15 75.0 1.65 2.40
PKX 150220P00080000 P 02/20/15 80.0 3.20 4.40
PKX 150220P00085000 P 02/20/15 85.0 5.70 7.20
PKX 150220P00090000 P 02/20/15 90.0 8.90 10.70
PKX 150220P00095000 P 02/20/15 95.0 13.10 15.40
PKX 150220P00100000 P 02/20/15 100.0 17.40 19.90
PKX 150220P00105000 P 02/20/15 105.0 22.30 25.10

OPRA data is delayed 15 minutes.