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
PNW 141122C00030000 C 11/22/14 30.0 28.20 32.00
PNW 141122C00035000 C 11/22/14 35.0 23.20 27.70
PNW 141122C00040000 C 11/22/14 40.0 18.20 22.70
PNW 141122C00045000 C 11/22/14 45.0 13.20 17.70
PNW 141122C00050000 C 11/22/14 50.0 8.20 12.70
PNW 141122C00055000 C 11/22/14 55.0 3.10 7.50
PNW 141122C00060000 C 11/22/14 60.0 1.10 1.40
PNW 141122C00065000 C 11/22/14 65.0 0.00 0.50
PNW 141122C00070000 C 11/22/14 70.0 0.00 1.15
PNW 141122C00075000 C 11/22/14 75.0 0.00 1.15
PNW 141122C00080000 C 11/22/14 80.0 0.00 1.15
PNW 141122C00085000 C 11/22/14 85.0 0.00 1.15
PNW 141122P00030000 P 11/22/14 30.0 0.00 1.05
PNW 141122P00035000 P 11/22/14 35.0 0.00 1.15
PNW 141122P00040000 P 11/22/14 40.0 0.00 1.15
PNW 141122P00045000 P 11/22/14 45.0 0.00 1.15
PNW 141122P00050000 P 11/22/14 50.0 0.00 0.20
PNW 141122P00055000 P 11/22/14 55.0 0.00 1.20
PNW 141122P00060000 P 11/22/14 60.0 0.65 0.85
PNW 141122P00065000 P 11/22/14 65.0 2.70 6.90
PNW 141122P00070000 P 11/22/14 70.0 7.30 11.90
PNW 141122P00075000 P 11/22/14 75.0 12.30 16.90
PNW 141122P00080000 P 11/22/14 80.0 17.30 21.90
PNW 141122P00085000 P 11/22/14 85.0 22.50 26.80
PNW 141220C00030000 C 12/20/14 30.0 28.20 32.00
PNW 141220C00035000 C 12/20/14 35.0 23.20 27.70
PNW 141220C00040000 C 12/20/14 40.0 18.10 22.70
PNW 141220C00045000 C 12/20/14 45.0 13.30 17.70
PNW 141220C00050000 C 12/20/14 50.0 8.20 12.80
PNW 141220C00055000 C 12/20/14 55.0 3.40 7.60
PNW 141220C00060000 C 12/20/14 60.0 1.60 1.90
PNW 141220C00065000 C 12/20/14 65.0 0.15 0.25
PNW 141220C00070000 C 12/20/14 70.0 0.00 0.80
PNW 141220C00075000 C 12/20/14 75.0 0.00 0.75
PNW 141220C00080000 C 12/20/14 80.0 0.00 0.75
PNW 141220C00085000 C 12/20/14 85.0 0.00 0.75
PNW 141220P00030000 P 12/20/14 30.0 0.00 0.75
PNW 141220P00035000 P 12/20/14 35.0 0.00 0.75
PNW 141220P00040000 P 12/20/14 40.0 0.00 0.80
PNW 141220P00045000 P 12/20/14 45.0 0.00 0.80
PNW 141220P00050000 P 12/20/14 50.0 0.00 0.85
PNW 141220P00055000 P 12/20/14 55.0 0.10 0.30
PNW 141220P00060000 P 12/20/14 60.0 1.00 1.30
PNW 141220P00065000 P 12/20/14 65.0 2.55 7.00
PNW 141220P00070000 P 12/20/14 70.0 7.30 11.80
PNW 141220P00075000 P 12/20/14 75.0 12.30 16.90
PNW 141220P00080000 P 12/20/14 80.0 17.30 21.80
PNW 141220P00085000 P 12/20/14 85.0 23.30 26.80
PNW 150117C00030000 C 01/17/15 30.0 28.20 32.00
PNW 150117C00035000 C 01/17/15 35.0 23.20 27.80
PNW 150117C00040000 C 01/17/15 40.0 18.20 22.80
PNW 150117C00045000 C 01/17/15 45.0 13.30 17.80
PNW 150117C00050000 C 01/17/15 50.0 8.30 12.70
PNW 150117C00055000 C 01/17/15 55.0 4.80 7.10
PNW 150117C00060000 C 01/17/15 60.0 1.95 2.25
PNW 150117C00065000 C 01/17/15 65.0 0.30 0.45
PNW 150117C00070000 C 01/17/15 70.0 0.00 0.50
PNW 150117C00075000 C 01/17/15 75.0 0.00 1.00
PNW 150117C00080000 C 01/17/15 80.0 0.00 0.25
PNW 150117P00030000 P 01/17/15 30.0 0.00 1.00
PNW 150117P00035000 P 01/17/15 35.0 0.00 1.00
PNW 150117P00040000 P 01/17/15 40.0 0.00 1.00
PNW 150117P00045000 P 01/17/15 45.0 0.00 1.05
PNW 150117P00050000 P 01/17/15 50.0 0.00 1.10
PNW 150117P00055000 P 01/17/15 55.0 0.20 0.50
PNW 150117P00060000 P 01/17/15 60.0 1.30 1.65
PNW 150117P00065000 P 01/17/15 65.0 3.00 7.30
PNW 150117P00070000 P 01/17/15 70.0 7.30 11.90
PNW 150117P00075000 P 01/17/15 75.0 12.60 16.80
PNW 150117P00080000 P 01/17/15 80.0 17.80 21.80
PNW 150417C00030000 C 04/17/15 30.0 28.20 32.40
PNW 150417C00035000 C 04/17/15 35.0 23.20 27.80
PNW 150417C00040000 C 04/17/15 40.0 18.20 22.80
PNW 150417C00045000 C 04/17/15 45.0 13.20 17.80
PNW 150417C00050000 C 04/17/15 50.0 8.40 13.00
PNW 150417C00055000 C 04/17/15 55.0 3.80 8.30
PNW 150417C00060000 C 04/17/15 60.0 2.60 2.80
PNW 150417C00065000 C 04/17/15 65.0 0.80 1.05
PNW 150417C00070000 C 04/17/15 70.0 0.00 4.20
PNW 150417C00075000 C 04/17/15 75.0 0.00 4.80
PNW 150417C00080000 C 04/17/15 80.0 0.00 4.80
PNW 150417P00030000 P 04/17/15 30.0 0.00 1.35
PNW 150417P00035000 P 04/17/15 35.0 0.00 4.80
PNW 150417P00040000 P 04/17/15 40.0 0.00 4.80
PNW 150417P00045000 P 04/17/15 45.0 0.00 4.80
PNW 150417P00050000 P 04/17/15 50.0 0.00 1.95
PNW 150417P00055000 P 04/17/15 55.0 0.75 1.25
PNW 150417P00060000 P 04/17/15 60.0 2.25 2.90
PNW 150417P00065000 P 04/17/15 65.0 4.40 8.30
PNW 150417P00070000 P 04/17/15 70.0 8.20 12.70
PNW 150417P00075000 P 04/17/15 75.0 13.00 17.40
PNW 150417P00080000 P 04/17/15 80.0 18.50 22.40

OPRA data is delayed 15 minutes.