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 (2015-04-03)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PMCS 150417C00001000 C 04/17/15 1.0 7.80 8.80
PMCS 150417C00002000 C 04/17/15 2.0 5.20 9.70
PMCS 150417C00003000 C 04/17/15 3.0 4.00 8.70
PMCS 150417C00004000 C 04/17/15 4.0 3.00 6.90
PMCS 150417C00005000 C 04/17/15 5.0 2.30 6.70
PMCS 150417C00006000 C 04/17/15 6.0 2.90 3.70
PMCS 150417C00007000 C 04/17/15 7.0 2.00 2.80
PMCS 150417C00008000 C 04/17/15 8.0 1.10 1.60
PMCS 150417C00009000 C 04/17/15 9.0 0.45 0.55
PMCS 150417C00010000 C 04/17/15 10.0 0.00 0.10
PMCS 150417C00011000 C 04/17/15 11.0 0.00 0.05
PMCS 150417C00012000 C 04/17/15 12.0 0.00 0.05
PMCS 150417C00013000 C 04/17/15 13.0 0.00 0.05
PMCS 150417C00014000 C 04/17/15 14.0 0.00 0.05
PMCS 150417C00015000 C 04/17/15 15.0 0.00 0.05
PMCS 150417C00016000 C 04/17/15 16.0 0.00 0.05
PMCS 150417C00017000 C 04/17/15 17.0 0.00 0.05
PMCS 150417P00001000 P 04/17/15 1.0 0.00 0.05
PMCS 150417P00002000 P 04/17/15 2.0 0.00 0.05
PMCS 150417P00003000 P 04/17/15 3.0 0.00 0.05
PMCS 150417P00004000 P 04/17/15 4.0 0.00 0.05
PMCS 150417P00005000 P 04/17/15 5.0 0.00 0.05
PMCS 150417P00006000 P 04/17/15 6.0 0.00 0.05
PMCS 150417P00007000 P 04/17/15 7.0 0.00 0.05
PMCS 150417P00008000 P 04/17/15 8.0 0.00 0.05
PMCS 150417P00009000 P 04/17/15 9.0 0.05 0.15
PMCS 150417P00010000 P 04/17/15 10.0 0.60 0.70
PMCS 150417P00011000 P 04/17/15 11.0 1.45 1.90
PMCS 150417P00012000 P 04/17/15 12.0 2.30 3.10
PMCS 150417P00013000 P 04/17/15 13.0 3.30 4.10
PMCS 150417P00014000 P 04/17/15 14.0 4.30 5.10
PMCS 150417P00015000 P 04/17/15 15.0 5.20 6.20
PMCS 150417P00016000 P 04/17/15 16.0 4.30 9.00
PMCS 150417P00017000 P 04/17/15 17.0 7.20 8.20
PMCS 150515C00001000 C 05/15/15 1.0 7.80 8.80
PMCS 150515C00002000 C 05/15/15 2.0 5.00 9.70
PMCS 150515C00003000 C 05/15/15 3.0 4.00 8.70
PMCS 150515C00004000 C 05/15/15 4.0 3.10 7.00
PMCS 150515C00005000 C 05/15/15 5.0 3.90 4.70
PMCS 150515C00006000 C 05/15/15 6.0 2.90 3.70
PMCS 150515C00007000 C 05/15/15 7.0 2.00 2.80
PMCS 150515C00008000 C 05/15/15 8.0 1.15 1.65
PMCS 150515C00009000 C 05/15/15 9.0 0.55 0.70
PMCS 150515C00010000 C 05/15/15 10.0 0.10 0.25
PMCS 150515C00011000 C 05/15/15 11.0 0.00 0.10
PMCS 150515C00012000 C 05/15/15 12.0 0.00 0.05
PMCS 150515C00013000 C 05/15/15 13.0 0.00 0.05
PMCS 150515C00014000 C 05/15/15 14.0 0.00 0.05
PMCS 150515C00015000 C 05/15/15 15.0 0.00 0.05
PMCS 150515C00016000 C 05/15/15 16.0 0.00 0.05
PMCS 150515P00001000 P 05/15/15 1.0 0.00 0.05
PMCS 150515P00002000 P 05/15/15 2.0 0.00 0.05
PMCS 150515P00003000 P 05/15/15 3.0 0.00 0.05
PMCS 150515P00004000 P 05/15/15 4.0 0.00 0.05
PMCS 150515P00005000 P 05/15/15 5.0 0.00 0.05
PMCS 150515P00006000 P 05/15/15 6.0 0.00 0.05
PMCS 150515P00007000 P 05/15/15 7.0 0.00 0.05
PMCS 150515P00008000 P 05/15/15 8.0 0.00 0.15
PMCS 150515P00009000 P 05/15/15 9.0 0.25 0.35
PMCS 150515P00010000 P 05/15/15 10.0 0.75 0.90
PMCS 150515P00011000 P 05/15/15 11.0 1.45 1.95
PMCS 150515P00012000 P 05/15/15 12.0 2.30 3.10
PMCS 150515P00013000 P 05/15/15 13.0 3.30 4.10
PMCS 150515P00014000 P 05/15/15 14.0 4.30 5.10
PMCS 150515P00015000 P 05/15/15 15.0 5.20 6.20
PMCS 150515P00016000 P 05/15/15 16.0 6.20 7.20
PMCS 150821C00001000 C 08/21/15 1.0 8.10 8.60
PMCS 150821C00002000 C 08/21/15 2.0 5.10 9.70
PMCS 150821C00003000 C 08/21/15 3.0 5.80 6.80
PMCS 150821C00004000 C 08/21/15 4.0 5.00 5.70
PMCS 150821C00005000 C 08/21/15 5.0 4.00 4.70
PMCS 150821C00006000 C 08/21/15 6.0 3.20 3.60
PMCS 150821C00007000 C 08/21/15 7.0 2.20 2.65
PMCS 150821C00008000 C 08/21/15 8.0 1.50 1.70
PMCS 150821C00009000 C 08/21/15 9.0 0.90 1.00
PMCS 150821C00010000 C 08/21/15 10.0 0.35 0.55
PMCS 150821C00011000 C 08/21/15 11.0 0.10 0.30
PMCS 150821C00012000 C 08/21/15 12.0 0.00 0.15
PMCS 150821C00013000 C 08/21/15 13.0 0.00 0.10
PMCS 150821C00014000 C 08/21/15 14.0 0.00 0.05
PMCS 150821C00015000 C 08/21/15 15.0 0.00 0.05
PMCS 150821C00016000 C 08/21/15 16.0 0.00 0.05
PMCS 150821C00017000 C 08/21/15 17.0 0.00 0.05
PMCS 150821P00001000 P 08/21/15 1.0 0.00 0.05
PMCS 150821P00002000 P 08/21/15 2.0 0.00 0.05
PMCS 150821P00003000 P 08/21/15 3.0 0.00 0.05
PMCS 150821P00004000 P 08/21/15 4.0 0.00 0.05
PMCS 150821P00005000 P 08/21/15 5.0 0.00 0.05
PMCS 150821P00006000 P 08/21/15 6.0 0.00 0.10
PMCS 150821P00007000 P 08/21/15 7.0 0.05 0.15
PMCS 150821P00008000 P 08/21/15 8.0 0.20 0.35
PMCS 150821P00009000 P 08/21/15 9.0 0.50 0.65
PMCS 150821P00010000 P 08/21/15 10.0 1.00 1.20
PMCS 150821P00011000 P 08/21/15 11.0 1.75 1.95
PMCS 150821P00012000 P 08/21/15 12.0 2.40 2.95
PMCS 150821P00013000 P 08/21/15 13.0 3.30 3.90
PMCS 150821P00014000 P 08/21/15 14.0 4.30 4.90
PMCS 150821P00015000 P 08/21/15 15.0 5.20 6.20
PMCS 150821P00016000 P 08/21/15 16.0 6.20 7.20
PMCS 150821P00017000 P 08/21/15 17.0 7.20 8.20
PMCS 151120C00001000 C 11/20/15 1.0 7.80 8.90
PMCS 151120C00002000 C 11/20/15 2.0 6.30 9.20
PMCS 151120C00003000 C 11/20/15 3.0 5.90 6.90
PMCS 151120C00004000 C 11/20/15 4.0 5.00 5.80
PMCS 151120C00005000 C 11/20/15 5.0 4.00 4.80
PMCS 151120C00006000 C 11/20/15 6.0 3.10 3.80
PMCS 151120C00007000 C 11/20/15 7.0 2.30 2.85
PMCS 151120C00008000 C 11/20/15 8.0 1.70 1.90
PMCS 151120C00009000 C 11/20/15 9.0 1.05 1.25
PMCS 151120C00010000 C 11/20/15 10.0 0.60 0.80
PMCS 151120C00011000 C 11/20/15 11.0 0.30 0.50
PMCS 151120C00012000 C 11/20/15 12.0 0.10 0.30
PMCS 151120C00013000 C 11/20/15 13.0 0.05 0.20
PMCS 151120C00014000 C 11/20/15 14.0 0.00 0.15
PMCS 151120C00015000 C 11/20/15 15.0 0.00 0.10
PMCS 151120C00016000 C 11/20/15 16.0 0.00 0.05
PMCS 151120C00017000 C 11/20/15 17.0 0.00 0.05
PMCS 151120C00018000 C 11/20/15 18.0 0.00 0.05
PMCS 151120C00019000 C 11/20/15 19.0 0.00 0.05
PMCS 151120P00001000 P 11/20/15 1.0 0.00 0.05
PMCS 151120P00002000 P 11/20/15 2.0 0.00 0.05
PMCS 151120P00003000 P 11/20/15 3.0 0.00 0.05
PMCS 151120P00004000 P 11/20/15 4.0 0.00 0.05
PMCS 151120P00005000 P 11/20/15 5.0 0.00 0.10
PMCS 151120P00006000 P 11/20/15 6.0 0.00 0.15
PMCS 151120P00007000 P 11/20/15 7.0 0.10 0.30
PMCS 151120P00008000 P 11/20/15 8.0 0.35 0.50
PMCS 151120P00009000 P 11/20/15 9.0 0.70 0.90
PMCS 151120P00010000 P 11/20/15 10.0 1.25 1.45
PMCS 151120P00011000 P 11/20/15 11.0 1.90 2.15
PMCS 151120P00012000 P 11/20/15 12.0 2.70 2.95
PMCS 151120P00013000 P 11/20/15 13.0 3.40 4.00
PMCS 151120P00014000 P 11/20/15 14.0 4.30 4.80
PMCS 151120P00015000 P 11/20/15 15.0 5.40 5.90
PMCS 151120P00016000 P 11/20/15 16.0 6.20 7.20
PMCS 151120P00017000 P 11/20/15 17.0 7.20 8.20
PMCS 151120P00018000 P 11/20/15 18.0 8.20 9.20
PMCS 151120P00019000 P 11/20/15 19.0 9.20 10.20
PMCS 160115C00003000 C 01/15/16 3.0 5.40 7.40
PMCS 160115C00005000 C 01/15/16 5.0 3.60 5.20
PMCS 160115C00007000 C 01/15/16 7.0 2.00 3.60
PMCS 160115C00010000 C 01/15/16 10.0 0.70 0.90
PMCS 160115C00012000 C 01/15/16 12.0 0.20 0.40
PMCS 160115C00015000 C 01/15/16 15.0 0.00 0.15
PMCS 160115P00003000 P 01/15/16 3.0 0.00 0.05
PMCS 160115P00005000 P 01/15/16 5.0 0.00 0.15
PMCS 160115P00007000 P 01/15/16 7.0 0.20 0.35
PMCS 160115P00010000 P 01/15/16 10.0 1.35 1.55
PMCS 160115P00012000 P 01/15/16 12.0 2.75 3.00
PMCS 160115P00015000 P 01/15/16 15.0 4.90 6.50
PMCS 170120C00003000 C 01/20/17 3.0 6.00 7.40
PMCS 170120C00005000 C 01/20/17 5.0 4.10 5.40
PMCS 170120C00007000 C 01/20/17 7.0 2.95 3.30
PMCS 170120C00010000 C 01/20/17 10.0 1.45 1.50
PMCS 170120C00012000 C 01/20/17 12.0 0.65 0.95
PMCS 170120C00015000 C 01/20/17 15.0 0.20 0.50
PMCS 170120P00003000 P 01/20/17 3.0 0.00 0.10
PMCS 170120P00005000 P 01/20/17 5.0 0.15 0.30
PMCS 170120P00007000 P 01/20/17 7.0 0.55 0.75
PMCS 170120P00010000 P 01/20/17 10.0 1.80 2.10
PMCS 170120P00012000 P 01/20/17 12.0 3.20 3.50
PMCS 170120P00015000 P 01/20/17 15.0 5.70 6.00

OPRA data is delayed 15 minutes.