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 (2014-06-06)Premium Content


As of Aug 21 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PX 140920C00090000 C 09/20/14 90.0 38.70 42.90
PX 140920C00095000 C 09/20/14 95.0 33.70 37.90
PX 140920C00100000 C 09/20/14 100.0 28.70 32.60
PX 140920C00105000 C 09/20/14 105.0 23.70 27.60
PX 140920C00110000 C 09/20/14 110.0 18.70 22.90
PX 140920C00115000 C 09/20/14 115.0 13.80 17.20
PX 140920C00120000 C 09/20/14 120.0 8.80 12.20
PX 140920C00125000 C 09/20/14 125.0 5.30 6.30
PX 140920C00130000 C 09/20/14 130.0 1.75 2.25
PX 140920C00135000 C 09/20/14 135.0 0.15 0.45
PX 140920C00140000 C 09/20/14 140.0 0.00 0.10
PX 140920C00145000 C 09/20/14 145.0 0.00 0.25
PX 140920C00150000 C 09/20/14 150.0 0.00 0.25
PX 140920C00155000 C 09/20/14 155.0 0.00 0.25
PX 140920C00160000 C 09/20/14 160.0 0.00 0.25
PX 140920C00165000 C 09/20/14 165.0 0.00 0.30
PX 140920C00170000 C 09/20/14 170.0 0.00 0.30
PX 140920C00175000 C 09/20/14 175.0 0.00 0.30
PX 140920C00180000 C 09/20/14 180.0 0.00 0.30
PX 140920P00090000 P 09/20/14 90.0 0.00 0.30
PX 140920P00095000 P 09/20/14 95.0 0.00 0.25
PX 140920P00100000 P 09/20/14 100.0 0.00 0.25
PX 140920P00105000 P 09/20/14 105.0 0.00 0.25
PX 140920P00110000 P 09/20/14 110.0 0.00 0.25
PX 140920P00115000 P 09/20/14 115.0 0.00 0.25
PX 140920P00120000 P 09/20/14 120.0 0.00 0.25
PX 140920P00125000 P 09/20/14 125.0 0.25 0.55
PX 140920P00130000 P 09/20/14 130.0 1.50 2.10
PX 140920P00135000 P 09/20/14 135.0 4.80 6.00
PX 140920P00140000 P 09/20/14 140.0 8.50 11.90
PX 140920P00145000 P 09/20/14 145.0 13.40 16.90
PX 140920P00150000 P 09/20/14 150.0 17.80 21.90
PX 140920P00155000 P 09/20/14 155.0 22.80 26.90
PX 140920P00160000 P 09/20/14 160.0 27.80 31.90
PX 140920P00165000 P 09/20/14 165.0 32.80 36.90
PX 140920P00170000 P 09/20/14 170.0 37.80 41.90
PX 140920P00175000 P 09/20/14 175.0 42.80 46.90
PX 140920P00180000 P 09/20/14 180.0 47.80 51.90
PX 141018C00095000 C 10/18/14 95.0 33.80 37.20
PX 141018C00100000 C 10/18/14 100.0 28.70 32.90
PX 141018C00105000 C 10/18/14 105.0 23.80 27.90
PX 141018C00110000 C 10/18/14 110.0 19.10 22.10
PX 141018C00115000 C 10/18/14 115.0 13.80 17.30
PX 141018C00120000 C 10/18/14 120.0 8.90 12.30
PX 141018C00125000 C 10/18/14 125.0 5.70 6.70
PX 141018C00130000 C 10/18/14 130.0 2.50 3.10
PX 141018C00135000 C 10/18/14 135.0 0.85 1.05
PX 141018C00140000 C 10/18/14 140.0 0.15 0.40
PX 141018C00145000 C 10/18/14 145.0 0.00 0.25
PX 141018C00150000 C 10/18/14 150.0 0.00 0.25
PX 141018C00155000 C 10/18/14 155.0 0.00 0.25
PX 141018C00160000 C 10/18/14 160.0 0.00 0.50
PX 141018C00165000 C 10/18/14 165.0 0.00 0.25
PX 141018P00095000 P 10/18/14 95.0 0.00 0.50
PX 141018P00100000 P 10/18/14 100.0 0.00 0.25
PX 141018P00105000 P 10/18/14 105.0 0.00 0.20
PX 141018P00110000 P 10/18/14 110.0 0.00 0.25
PX 141018P00115000 P 10/18/14 115.0 0.05 0.30
PX 141018P00120000 P 10/18/14 120.0 0.25 0.50
PX 141018P00125000 P 10/18/14 125.0 0.90 1.25
PX 141018P00130000 P 10/18/14 130.0 2.30 3.00
PX 141018P00135000 P 10/18/14 135.0 4.20 7.70
PX 141018P00140000 P 10/18/14 140.0 8.70 12.10
PX 141018P00145000 P 10/18/14 145.0 13.50 16.90
PX 141018P00150000 P 10/18/14 150.0 18.40 21.90
PX 141018P00155000 P 10/18/14 155.0 23.20 26.90
PX 141018P00160000 P 10/18/14 160.0 28.00 31.90
PX 141018P00165000 P 10/18/14 165.0 33.40 36.90
PX 150117C00070000 C 01/17/15 70.0 58.70 63.00
PX 150117C00075000 C 01/17/15 75.0 53.70 58.00
PX 150117C00080000 C 01/17/15 80.0 48.70 53.00
PX 150117C00085000 C 01/17/15 85.0 43.80 48.00
PX 150117C00090000 C 01/17/15 90.0 38.30 42.80
PX 150117C00095000 C 01/17/15 95.0 33.80 37.90
PX 150117C00100000 C 01/17/15 100.0 28.80 32.10
PX 150117C00105000 C 01/17/15 105.0 23.50 27.80
PX 150117C00110000 C 01/17/15 110.0 18.80 22.30
PX 150117C00115000 C 01/17/15 115.0 14.10 16.20
PX 150117C00120000 C 01/17/15 120.0 10.50 12.50
PX 150117C00125000 C 01/17/15 125.0 6.80 8.10
PX 150117C00130000 C 01/17/15 130.0 3.40 5.00
PX 150117C00135000 C 01/17/15 135.0 2.05 2.95
PX 150117C00140000 C 01/17/15 140.0 0.55 1.55
PX 150117C00145000 C 01/17/15 145.0 0.30 1.15
PX 150117C00150000 C 01/17/15 150.0 0.00 1.20
PX 150117C00155000 C 01/17/15 155.0 0.00 0.30
PX 150117C00160000 C 01/17/15 160.0 0.00 0.25
PX 150117C00165000 C 01/17/15 165.0 0.00 0.30
PX 150117C00170000 C 01/17/15 170.0 0.00 0.50
PX 150117C00175000 C 01/17/15 175.0 0.00 0.25
PX 150117C00180000 C 01/17/15 180.0 0.00 0.50
PX 150117C00185000 C 01/17/15 185.0 0.00 0.25
PX 150117C00190000 C 01/17/15 190.0 0.00 0.25
PX 150117P00070000 P 01/17/15 70.0 0.00 0.50
PX 150117P00075000 P 01/17/15 75.0 0.00 0.50
PX 150117P00080000 P 01/17/15 80.0 0.00 0.55
PX 150117P00085000 P 01/17/15 85.0 0.00 0.25
PX 150117P00090000 P 01/17/15 90.0 0.00 0.25
PX 150117P00095000 P 01/17/15 95.0 0.00 0.35
PX 150117P00100000 P 01/17/15 100.0 0.00 0.50
PX 150117P00105000 P 01/17/15 105.0 0.00 0.80
PX 150117P00110000 P 01/17/15 110.0 0.35 1.15
PX 150117P00115000 P 01/17/15 115.0 0.45 1.60
PX 150117P00120000 P 01/17/15 120.0 1.40 2.45
PX 150117P00125000 P 01/17/15 125.0 2.50 3.80
PX 150117P00130000 P 01/17/15 130.0 3.80 5.50
PX 150117P00135000 P 01/17/15 135.0 7.10 8.80
PX 150117P00140000 P 01/17/15 140.0 10.70 12.70
PX 150117P00145000 P 01/17/15 145.0 14.90 16.80
PX 150117P00150000 P 01/17/15 150.0 19.20 21.80
PX 150117P00155000 P 01/17/15 155.0 23.50 27.80
PX 150117P00160000 P 01/17/15 160.0 28.90 32.50
PX 150117P00165000 P 01/17/15 165.0 33.90 37.10
PX 150117P00170000 P 01/17/15 170.0 38.50 42.70
PX 150117P00175000 P 01/17/15 175.0 43.30 47.40
PX 150117P00180000 P 01/17/15 180.0 48.20 52.40
PX 150117P00185000 P 01/17/15 185.0 53.20 57.40
PX 150117P00190000 P 01/17/15 190.0 58.20 62.40
PX 150417C00085000 C 04/17/15 85.0 43.50 47.90
PX 150417C00090000 C 04/17/15 90.0 38.50 42.70
PX 150417C00095000 C 04/17/15 95.0 33.50 37.70
PX 150417C00100000 C 04/17/15 100.0 28.50 32.70
PX 150417C00105000 C 04/17/15 105.0 23.60 27.80
PX 150417C00110000 C 04/17/15 110.0 19.00 22.80
PX 150417C00115000 C 04/17/15 115.0 15.10 18.20
PX 150417C00120000 C 04/17/15 120.0 11.20 13.40
PX 150417C00125000 C 04/17/15 125.0 7.90 9.40
PX 150417C00130000 C 04/17/15 130.0 5.50 6.30
PX 150417C00135000 C 04/17/15 135.0 1.95 5.70
PX 150417C00140000 C 04/17/15 140.0 1.25 2.50
PX 150417C00145000 C 04/17/15 145.0 0.95 2.80
PX 150417C00150000 C 04/17/15 150.0 0.35 2.15
PX 150417C00155000 C 04/17/15 155.0 0.05 1.70
PX 150417C00160000 C 04/17/15 160.0 0.00 2.05
PX 150417C00165000 C 04/17/15 165.0 0.00 1.95
PX 150417C00170000 C 04/17/15 170.0 0.00 0.25
PX 150417C00175000 C 04/17/15 175.0 0.00 1.65
PX 150417P00085000 P 04/17/15 85.0 0.10 0.75
PX 150417P00090000 P 04/17/15 90.0 0.15 0.45
PX 150417P00095000 P 04/17/15 95.0 0.25 0.65
PX 150417P00100000 P 04/17/15 100.0 0.40 1.30
PX 150417P00105000 P 04/17/15 105.0 0.75 1.00
PX 150417P00110000 P 04/17/15 110.0 0.15 2.85
PX 150417P00115000 P 04/17/15 115.0 1.05 3.90
PX 150417P00120000 P 04/17/15 120.0 2.50 3.30
PX 150417P00125000 P 04/17/15 125.0 3.00 5.30
PX 150417P00130000 P 04/17/15 130.0 5.00 7.50
PX 150417P00135000 P 04/17/15 135.0 8.70 11.40
PX 150417P00140000 P 04/17/15 140.0 11.40 15.20
PX 150417P00145000 P 04/17/15 145.0 16.20 18.30
PX 150417P00150000 P 04/17/15 150.0 20.20 22.70
PX 150417P00155000 P 04/17/15 155.0 24.30 28.60
PX 150417P00160000 P 04/17/15 160.0 29.10 33.40
PX 150417P00165000 P 04/17/15 165.0 34.00 38.30
PX 150417P00170000 P 04/17/15 170.0 39.00 43.20
PX 150417P00175000 P 04/17/15 175.0 44.50 48.10

OPRA data is delayed 15 minutes.