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 (2015-05-08)Premium Content

Pall Corp (PLL)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PLL 150619C00045000 C 06/19/15 45.0 77.40 82.00
PLL 150619C00050000 C 06/19/15 50.0 72.40 77.00
PLL 150619C00055000 C 06/19/15 55.0 67.40 71.50
PLL 150619C00060000 C 06/19/15 60.0 62.40 66.50
PLL 150619C00065000 C 06/19/15 65.0 57.40 62.00
PLL 150619C00070000 C 06/19/15 70.0 52.40 57.00
PLL 150619C00075000 C 06/19/15 75.0 47.40 52.00
PLL 150619C00080000 C 06/19/15 80.0 42.40 47.00
PLL 150619C00085000 C 06/19/15 85.0 37.40 42.00
PLL 150619C00090000 C 06/19/15 90.0 32.40 37.00
PLL 150619C00095000 C 06/19/15 95.0 27.70 31.80
PLL 150619C00100000 C 06/19/15 100.0 24.20 25.60
PLL 150619C00105000 C 06/19/15 105.0 19.10 20.90
PLL 150619C00110000 C 06/19/15 110.0 13.60 15.90
PLL 150619C00115000 C 06/19/15 115.0 8.60 11.00
PLL 150619C00120000 C 06/19/15 120.0 2.80 7.00
PLL 150619C00125000 C 06/19/15 125.0 0.10 0.15
PLL 150619C00130000 C 06/19/15 130.0 0.00 0.05
PLL 150619C00135000 C 06/19/15 135.0 0.00 0.25
PLL 150619C00140000 C 06/19/15 140.0 0.00 0.25
PLL 150619C00145000 C 06/19/15 145.0 0.00 0.25
PLL 150619C00150000 C 06/19/15 150.0 0.00 0.25
PLL 150619C00155000 C 06/19/15 155.0 0.00 0.25
PLL 150619C00160000 C 06/19/15 160.0 0.00 0.25
PLL 150619C00165000 C 06/19/15 165.0 0.00 0.25
PLL 150619C00170000 C 06/19/15 170.0 0.00 0.25
PLL 150619C00175000 C 06/19/15 175.0 0.00 0.25
PLL 150619C00180000 C 06/19/15 180.0 0.00 0.25
PLL 150619P00045000 P 06/19/15 45.0 0.00 0.25
PLL 150619P00050000 P 06/19/15 50.0 0.00 0.25
PLL 150619P00055000 P 06/19/15 55.0 0.00 0.25
PLL 150619P00060000 P 06/19/15 60.0 0.00 0.25
PLL 150619P00065000 P 06/19/15 65.0 0.00 0.25
PLL 150619P00070000 P 06/19/15 70.0 0.00 0.25
PLL 150619P00075000 P 06/19/15 75.0 0.00 0.25
PLL 150619P00080000 P 06/19/15 80.0 0.00 0.25
PLL 150619P00085000 P 06/19/15 85.0 0.00 0.25
PLL 150619P00090000 P 06/19/15 90.0 0.00 0.25
PLL 150619P00095000 P 06/19/15 95.0 0.00 0.05
PLL 150619P00100000 P 06/19/15 100.0 0.00 0.05
PLL 150619P00105000 P 06/19/15 105.0 0.00 0.25
PLL 150619P00110000 P 06/19/15 110.0 0.00 0.10
PLL 150619P00115000 P 06/19/15 115.0 0.00 0.25
PLL 150619P00120000 P 06/19/15 120.0 0.05 0.10
PLL 150619P00125000 P 06/19/15 125.0 0.00 0.80
PLL 150619P00130000 P 06/19/15 130.0 3.00 7.70
PLL 150619P00135000 P 06/19/15 135.0 8.00 12.60
PLL 150619P00140000 P 06/19/15 140.0 13.00 17.70
PLL 150619P00145000 P 06/19/15 145.0 18.10 22.70
PLL 150619P00150000 P 06/19/15 150.0 23.00 27.70
PLL 150619P00155000 P 06/19/15 155.0 28.00 32.70
PLL 150619P00160000 P 06/19/15 160.0 33.00 37.70
PLL 150619P00165000 P 06/19/15 165.0 38.00 42.70
PLL 150619P00170000 P 06/19/15 170.0 43.00 47.70
PLL 150619P00175000 P 06/19/15 175.0 48.00 52.70
PLL 150619P00180000 P 06/19/15 180.0 53.00 57.70
PLL 150717C00065000 C 07/17/15 65.0 57.40 62.00
PLL 150717C00070000 C 07/17/15 70.0 52.50 57.00
PLL 150717C00075000 C 07/17/15 75.0 47.40 52.00
PLL 150717C00080000 C 07/17/15 80.0 42.50 47.00
PLL 150717C00085000 C 07/17/15 85.0 37.50 42.00
PLL 150717C00090000 C 07/17/15 90.0 32.50 36.90
PLL 150717C00095000 C 07/17/15 95.0 27.50 32.00
PLL 150717C00100000 C 07/17/15 100.0 22.50 27.00
PLL 150717C00105000 C 07/17/15 105.0 18.70 21.00
PLL 150717C00110000 C 07/17/15 110.0 13.80 17.10
PLL 150717C00115000 C 07/17/15 115.0 8.80 11.00
PLL 150717C00120000 C 07/17/15 120.0 3.80 6.00
PLL 150717C00125000 C 07/17/15 125.0 0.20 0.95
PLL 150717C00130000 C 07/17/15 130.0 0.00 0.25
PLL 150717C00135000 C 07/17/15 135.0 0.00 0.25
PLL 150717C00140000 C 07/17/15 140.0 0.00 0.25
PLL 150717C00145000 C 07/17/15 145.0 0.00 0.25
PLL 150717C00150000 C 07/17/15 150.0 0.00 0.25
PLL 150717C00155000 C 07/17/15 155.0 0.00 0.25
PLL 150717C00160000 C 07/17/15 160.0 0.00 0.25
PLL 150717C00165000 C 07/17/15 165.0 0.00 0.25
PLL 150717C00170000 C 07/17/15 170.0 0.00 0.25
PLL 150717C00175000 C 07/17/15 175.0 0.00 0.25
PLL 150717C00180000 C 07/17/15 180.0 0.00 0.25
PLL 150717C00185000 C 07/17/15 185.0 0.00 0.25
PLL 150717P00065000 P 07/17/15 65.0 0.00 0.25
PLL 150717P00070000 P 07/17/15 70.0 0.00 0.25
PLL 150717P00075000 P 07/17/15 75.0 0.00 0.25
PLL 150717P00080000 P 07/17/15 80.0 0.00 0.25
PLL 150717P00085000 P 07/17/15 85.0 0.00 0.25
PLL 150717P00090000 P 07/17/15 90.0 0.00 0.25
PLL 150717P00095000 P 07/17/15 95.0 0.00 0.25
PLL 150717P00100000 P 07/17/15 100.0 0.00 0.25
PLL 150717P00105000 P 07/17/15 105.0 0.00 0.25
PLL 150717P00110000 P 07/17/15 110.0 0.00 0.25
PLL 150717P00115000 P 07/17/15 115.0 0.00 0.30
PLL 150717P00120000 P 07/17/15 120.0 0.05 0.35
PLL 150717P00125000 P 07/17/15 125.0 0.00 1.15
PLL 150717P00130000 P 07/17/15 130.0 3.00 7.70
PLL 150717P00135000 P 07/17/15 135.0 8.00 12.70
PLL 150717P00140000 P 07/17/15 140.0 13.00 17.70
PLL 150717P00145000 P 07/17/15 145.0 18.10 22.70
PLL 150717P00150000 P 07/17/15 150.0 23.10 27.70
PLL 150717P00155000 P 07/17/15 155.0 28.10 32.70
PLL 150717P00160000 P 07/17/15 160.0 33.10 37.70
PLL 150717P00165000 P 07/17/15 165.0 38.10 42.70
PLL 150717P00170000 P 07/17/15 170.0 43.10 47.60
PLL 150717P00175000 P 07/17/15 175.0 48.10 52.70
PLL 150717P00180000 P 07/17/15 180.0 53.10 57.70
PLL 150717P00185000 P 07/17/15 185.0 58.10 62.70
PLL 150918C00065000 C 09/18/15 65.0 57.50 62.00
PLL 150918C00070000 C 09/18/15 70.0 52.50 57.00
PLL 150918C00075000 C 09/18/15 75.0 47.50 52.10
PLL 150918C00080000 C 09/18/15 80.0 42.50 47.10
PLL 150918C00085000 C 09/18/15 85.0 37.60 42.10
PLL 150918C00090000 C 09/18/15 90.0 32.60 37.10
PLL 150918C00095000 C 09/18/15 95.0 27.60 32.10
PLL 150918C00100000 C 09/18/15 100.0 22.70 27.20
PLL 150918C00105000 C 09/18/15 105.0 18.70 21.40
PLL 150918C00110000 C 09/18/15 110.0 13.10 17.40
PLL 150918C00115000 C 09/18/15 115.0 9.40 11.60
PLL 150918C00120000 C 09/18/15 120.0 5.20 6.10
PLL 150918C00125000 C 09/18/15 125.0 0.60 1.50
PLL 150918C00130000 C 09/18/15 130.0 0.00 0.10
PLL 150918C00135000 C 09/18/15 135.0 0.00 0.30
PLL 150918C00140000 C 09/18/15 140.0 0.00 0.25
PLL 150918C00145000 C 09/18/15 145.0 0.00 0.25
PLL 150918C00150000 C 09/18/15 150.0 0.00 0.25
PLL 150918C00155000 C 09/18/15 155.0 0.00 0.25
PLL 150918C00160000 C 09/18/15 160.0 0.00 0.25
PLL 150918C00165000 C 09/18/15 165.0 0.00 0.25
PLL 150918C00170000 C 09/18/15 170.0 0.00 0.25
PLL 150918C00175000 C 09/18/15 175.0 0.00 0.25
PLL 150918C00180000 C 09/18/15 180.0 0.00 0.25
PLL 150918P00065000 P 09/18/15 65.0 0.00 0.30
PLL 150918P00070000 P 09/18/15 70.0 0.00 0.30
PLL 150918P00075000 P 09/18/15 75.0 0.00 0.05
PLL 150918P00080000 P 09/18/15 80.0 0.00 0.30
PLL 150918P00085000 P 09/18/15 85.0 0.00 0.30
PLL 150918P00090000 P 09/18/15 90.0 0.00 0.20
PLL 150918P00095000 P 09/18/15 95.0 0.00 0.25
PLL 150918P00100000 P 09/18/15 100.0 0.10 0.30
PLL 150918P00105000 P 09/18/15 105.0 0.00 0.50
PLL 150918P00110000 P 09/18/15 110.0 0.10 0.60
PLL 150918P00115000 P 09/18/15 115.0 0.10 0.95
PLL 150918P00120000 P 09/18/15 120.0 0.30 1.15
PLL 150918P00125000 P 09/18/15 125.0 0.40 1.70
PLL 150918P00130000 P 09/18/15 130.0 3.10 7.70
PLL 150918P00135000 P 09/18/15 135.0 8.10 12.70
PLL 150918P00140000 P 09/18/15 140.0 13.10 17.70
PLL 150918P00145000 P 09/18/15 145.0 18.10 22.70
PLL 150918P00150000 P 09/18/15 150.0 23.10 27.70
PLL 150918P00155000 P 09/18/15 155.0 28.10 32.70
PLL 150918P00160000 P 09/18/15 160.0 33.10 37.70
PLL 150918P00165000 P 09/18/15 165.0 38.10 42.70
PLL 150918P00170000 P 09/18/15 170.0 43.10 47.70
PLL 150918P00175000 P 09/18/15 175.0 48.10 52.70
PLL 150918P00180000 P 09/18/15 180.0 53.10 57.70
PLL 151218C00050000 C 12/18/15 50.0 72.70 77.00
PLL 151218C00055000 C 12/18/15 55.0 67.70 72.00
PLL 151218C00060000 C 12/18/15 60.0 62.70 67.10
PLL 151218C00065000 C 12/18/15 65.0 57.70 62.10
PLL 151218C00070000 C 12/18/15 70.0 52.80 57.10
PLL 151218C00075000 C 12/18/15 75.0 47.80 52.20
PLL 151218C00080000 C 12/18/15 80.0 42.90 47.20
PLL 151218C00085000 C 12/18/15 85.0 37.90 42.20
PLL 151218C00090000 C 12/18/15 90.0 33.00 37.20
PLL 151218C00095000 C 12/18/15 95.0 28.10 32.20
PLL 151218C00100000 C 12/18/15 100.0 23.10 27.20
PLL 151218C00105000 C 12/18/15 105.0 18.40 22.50
PLL 151218C00110000 C 12/18/15 110.0 14.80 17.20
PLL 151218C00115000 C 12/18/15 115.0 10.80 12.00
PLL 151218C00120000 C 12/18/15 120.0 6.40 7.00
PLL 151218C00125000 C 12/18/15 125.0 2.00 2.25
PLL 151218C00130000 C 12/18/15 130.0 0.00 0.05
PLL 151218C00135000 C 12/18/15 135.0 0.00 0.25
PLL 151218C00140000 C 12/18/15 140.0 0.00 0.25
PLL 151218C00145000 C 12/18/15 145.0 0.00 0.25
PLL 151218C00150000 C 12/18/15 150.0 0.00 0.25
PLL 151218C00155000 C 12/18/15 155.0 0.00 0.25
PLL 151218C00160000 C 12/18/15 160.0 0.00 0.25
PLL 151218C00165000 C 12/18/15 165.0 0.00 0.25
PLL 151218C00170000 C 12/18/15 170.0 0.00 0.25
PLL 151218C00175000 C 12/18/15 175.0 0.00 0.25
PLL 151218C00180000 C 12/18/15 180.0 0.00 0.25
PLL 151218P00050000 P 12/18/15 50.0 0.00 0.25
PLL 151218P00055000 P 12/18/15 55.0 0.00 0.25
PLL 151218P00060000 P 12/18/15 60.0 0.00 0.25
PLL 151218P00065000 P 12/18/15 65.0 0.00 0.25
PLL 151218P00070000 P 12/18/15 70.0 0.00 0.25
PLL 151218P00075000 P 12/18/15 75.0 0.00 0.25
PLL 151218P00080000 P 12/18/15 80.0 0.00 0.25
PLL 151218P00085000 P 12/18/15 85.0 0.00 0.35
PLL 151218P00090000 P 12/18/15 90.0 0.00 0.35
PLL 151218P00095000 P 12/18/15 95.0 0.00 0.50
PLL 151218P00100000 P 12/18/15 100.0 0.00 0.75
PLL 151218P00105000 P 12/18/15 105.0 0.00 1.00
PLL 151218P00110000 P 12/18/15 110.0 0.35 1.30
PLL 151218P00115000 P 12/18/15 115.0 0.90 1.70
PLL 151218P00120000 P 12/18/15 120.0 1.25 1.80
PLL 151218P00125000 P 12/18/15 125.0 1.60 2.05
PLL 151218P00130000 P 12/18/15 130.0 3.10 7.50
PLL 151218P00135000 P 12/18/15 135.0 8.10 12.50
PLL 151218P00140000 P 12/18/15 140.0 13.10 17.70
PLL 151218P00145000 P 12/18/15 145.0 18.10 22.70
PLL 151218P00150000 P 12/18/15 150.0 23.10 27.70
PLL 151218P00155000 P 12/18/15 155.0 28.10 32.70
PLL 151218P00160000 P 12/18/15 160.0 33.10 37.70
PLL 151218P00165000 P 12/18/15 165.0 38.10 42.70
PLL 151218P00170000 P 12/18/15 170.0 43.10 47.70
PLL 151218P00175000 P 12/18/15 175.0 48.10 52.60
PLL 151218P00180000 P 12/18/15 180.0 53.10 57.70
PLL 160115C00080000 C 01/15/16 80.0 42.90 47.20
PLL 160115C00085000 C 01/15/16 85.0 38.00 42.20
PLL 160115C00090000 C 01/15/16 90.0 33.10 37.20
PLL 160115C00095000 C 01/15/16 95.0 28.20 32.30
PLL 160115C00100000 C 01/15/16 100.0 23.30 27.40
PLL 160115C00105000 C 01/15/16 105.0 18.20 22.60
PLL 160115C00110000 C 01/15/16 110.0 14.80 17.40
PLL 160115C00115000 C 01/15/16 115.0 10.50 12.80
PLL 160115C00120000 C 01/15/16 120.0 6.60 7.60
PLL 160115C00125000 C 01/15/16 125.0 2.00 2.50
PLL 160115C00130000 C 01/15/16 130.0 0.00 0.40
PLL 160115C00135000 C 01/15/16 135.0 0.00 0.25
PLL 160115C00140000 C 01/15/16 140.0 0.00 0.25
PLL 160115C00145000 C 01/15/16 145.0 0.00 0.25
PLL 160115C00150000 C 01/15/16 150.0 0.00 0.25
PLL 160115C00155000 C 01/15/16 155.0 0.00 0.25
PLL 160115C00160000 C 01/15/16 160.0 0.00 0.25
PLL 160115C00165000 C 01/15/16 165.0 0.00 0.25
PLL 160115C00170000 C 01/15/16 170.0 0.00 0.25
PLL 160115C00175000 C 01/15/16 175.0 0.00 0.25
PLL 160115C00180000 C 01/15/16 180.0 0.00 0.25
PLL 160115P00080000 P 01/15/16 80.0 0.00 0.25
PLL 160115P00085000 P 01/15/16 85.0 0.00 0.35
PLL 160115P00090000 P 01/15/16 90.0 0.00 0.45
PLL 160115P00095000 P 01/15/16 95.0 0.00 0.50
PLL 160115P00100000 P 01/15/16 100.0 0.00 0.80
PLL 160115P00105000 P 01/15/16 105.0 0.00 1.05
PLL 160115P00110000 P 01/15/16 110.0 0.30 1.40
PLL 160115P00115000 P 01/15/16 115.0 0.90 1.75
PLL 160115P00120000 P 01/15/16 120.0 1.25 2.05
PLL 160115P00125000 P 01/15/16 125.0 1.75 2.65
PLL 160115P00130000 P 01/15/16 130.0 3.10 7.70
PLL 160115P00135000 P 01/15/16 135.0 8.10 12.70
PLL 160115P00140000 P 01/15/16 140.0 13.10 17.70
PLL 160115P00145000 P 01/15/16 145.0 18.20 22.70
PLL 160115P00150000 P 01/15/16 150.0 23.20 27.70
PLL 160115P00155000 P 01/15/16 155.0 28.10 32.70
PLL 160115P00160000 P 01/15/16 160.0 33.10 37.70
PLL 160115P00165000 P 01/15/16 165.0 38.10 42.70
PLL 160115P00170000 P 01/15/16 170.0 43.10 47.70
PLL 160115P00175000 P 01/15/16 175.0 48.10 52.70
PLL 160115P00180000 P 01/15/16 180.0 53.10 57.70

OPRA data is delayed 15 minutes.