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 (2016-04-01)Premium Content

Qlogic Corp (QLGC)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QLGC 160520C00002500 C 05/20/16 2.5 10.00 12.40
QLGC 160520C00005000 C 05/20/16 5.0 7.90 8.50
QLGC 160520C00007500 C 05/20/16 7.5 5.40 6.00
QLGC 160520C00010000 C 05/20/16 10.0 2.75 3.50
QLGC 160520C00012500 C 05/20/16 12.5 0.90 1.30
QLGC 160520C00015000 C 05/20/16 15.0 0.05 0.20
QLGC 160520C00017500 C 05/20/16 17.5 0.00 0.10
QLGC 160520C00020000 C 05/20/16 20.0 0.00 0.40
QLGC 160520C00022500 C 05/20/16 22.5 0.00 0.40
QLGC 160520C00025000 C 05/20/16 25.0 0.00 0.40
QLGC 160520P00002500 P 05/20/16 2.5 0.00 0.40
QLGC 160520P00005000 P 05/20/16 5.0 0.00 0.40
QLGC 160520P00007500 P 05/20/16 7.5 0.00 0.40
QLGC 160520P00010000 P 05/20/16 10.0 0.00 0.40
QLGC 160520P00012500 P 05/20/16 12.5 0.30 0.50
QLGC 160520P00015000 P 05/20/16 15.0 1.70 2.10
QLGC 160520P00017500 P 05/20/16 17.5 4.00 4.60
QLGC 160520P00020000 P 05/20/16 20.0 6.50 7.10
QLGC 160520P00022500 P 05/20/16 22.5 8.60 9.80
QLGC 160520P00025000 P 05/20/16 25.0 11.10 12.40
QLGC 160617C00002500 C 06/17/16 2.5 10.00 12.00
QLGC 160617C00005000 C 06/17/16 5.0 7.40 9.10
QLGC 160617C00007500 C 06/17/16 7.5 5.50 6.00
QLGC 160617C00010000 C 06/17/16 10.0 3.00 3.60
QLGC 160617C00012500 C 06/17/16 12.5 0.90 1.55
QLGC 160617C00015000 C 06/17/16 15.0 0.10 0.50
QLGC 160617C00017500 C 06/17/16 17.5 0.00 0.15
QLGC 160617C00020000 C 06/17/16 20.0 0.00 0.40
QLGC 160617C00022500 C 06/17/16 22.5 0.00 0.40
QLGC 160617C00025000 C 06/17/16 25.0 0.00 0.40
QLGC 160617P00002500 P 06/17/16 2.5 0.00 0.40
QLGC 160617P00005000 P 06/17/16 5.0 0.00 0.40
QLGC 160617P00007500 P 06/17/16 7.5 0.00 0.40
QLGC 160617P00010000 P 06/17/16 10.0 0.00 0.45
QLGC 160617P00012500 P 06/17/16 12.5 0.40 0.65
QLGC 160617P00015000 P 06/17/16 15.0 1.85 2.30
QLGC 160617P00017500 P 06/17/16 17.5 4.10 4.70
QLGC 160617P00020000 P 06/17/16 20.0 6.50 7.10
QLGC 160617P00022500 P 06/17/16 22.5 8.90 10.20
QLGC 160617P00025000 P 06/17/16 25.0 11.30 12.40
QLGC 160715C00002500 C 07/15/16 2.5 10.10 11.90
QLGC 160715C00005000 C 07/15/16 5.0 7.90 8.50
QLGC 160715C00007500 C 07/15/16 7.5 5.40 6.00
QLGC 160715C00010000 C 07/15/16 10.0 3.10 3.70
QLGC 160715C00012500 C 07/15/16 12.5 1.15 1.45
QLGC 160715C00015000 C 07/15/16 15.0 0.15 0.65
QLGC 160715C00017500 C 07/15/16 17.5 0.00 0.40
QLGC 160715C00020000 C 07/15/16 20.0 0.00 0.15
QLGC 160715C00022500 C 07/15/16 22.5 0.00 0.45
QLGC 160715C00025000 C 07/15/16 25.0 0.00 0.40
QLGC 160715P00002500 P 07/15/16 2.5 0.00 0.40
QLGC 160715P00005000 P 07/15/16 5.0 0.00 0.40
QLGC 160715P00007500 P 07/15/16 7.5 0.00 0.45
QLGC 160715P00010000 P 07/15/16 10.0 0.00 0.45
QLGC 160715P00012500 P 07/15/16 12.5 0.65 0.75
QLGC 160715P00015000 P 07/15/16 15.0 1.80 2.40
QLGC 160715P00017500 P 07/15/16 17.5 3.90 5.00
QLGC 160715P00020000 P 07/15/16 20.0 6.40 8.20
QLGC 160715P00022500 P 07/15/16 22.5 8.30 10.80
QLGC 160715P00025000 P 07/15/16 25.0 10.90 12.90
QLGC 161021C00002500 C 10/21/16 2.5 8.80 11.90
QLGC 161021C00005000 C 10/21/16 5.0 7.60 8.80
QLGC 161021C00007500 C 10/21/16 7.5 5.20 6.90
QLGC 161021C00010000 C 10/21/16 10.0 2.00 4.00
QLGC 161021C00012500 C 10/21/16 12.5 1.60 1.95
QLGC 161021C00015000 C 10/21/16 15.0 0.65 1.15
QLGC 161021C00017500 C 10/21/16 17.5 0.05 0.60
QLGC 161021C00020000 C 10/21/16 20.0 0.05 0.30
QLGC 161021C00022500 C 10/21/16 22.5 0.00 0.70
QLGC 161021C00025000 C 10/21/16 25.0 0.00 0.65
QLGC 161021P00002500 P 10/21/16 2.5 0.00 0.45
QLGC 161021P00005000 P 10/21/16 5.0 0.00 0.45
QLGC 161021P00007500 P 10/21/16 7.5 0.00 0.70
QLGC 161021P00010000 P 10/21/16 10.0 0.30 0.60
QLGC 161021P00012500 P 10/21/16 12.5 1.05 1.25
QLGC 161021P00015000 P 10/21/16 15.0 2.15 2.80
QLGC 161021P00017500 P 10/21/16 17.5 4.10 4.90
QLGC 161021P00020000 P 10/21/16 20.0 6.50 7.50
QLGC 161021P00022500 P 10/21/16 22.5 8.70 10.00
QLGC 161021P00025000 P 10/21/16 25.0 11.10 12.30

OPRA data is delayed 15 minutes.