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 (2015-01-02)Premium Content

Qlogic Corp (QLGC)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
QLGC 150417C00002500 C 04/17/15 2.5 11.00 12.50
QLGC 150417C00005000 C 04/17/15 5.0 7.00 11.60
QLGC 150417C00007500 C 04/17/15 7.5 6.60 7.10
QLGC 150417C00010000 C 04/17/15 10.0 4.00 4.50
QLGC 150417C00012500 C 04/17/15 12.5 1.60 2.15
QLGC 150417C00015000 C 04/17/15 15.0 0.10 0.20
QLGC 150417C00017500 C 04/17/15 17.5 0.00 0.10
QLGC 150417P00002500 P 04/17/15 2.5 0.00 0.15
QLGC 150417P00005000 P 04/17/15 5.0 0.00 0.15
QLGC 150417P00007500 P 04/17/15 7.5 0.00 0.15
QLGC 150417P00010000 P 04/17/15 10.0 0.00 0.15
QLGC 150417P00012500 P 04/17/15 12.5 0.00 0.15
QLGC 150417P00015000 P 04/17/15 15.0 0.70 0.95
QLGC 150417P00017500 P 04/17/15 17.5 3.00 3.50
QLGC 150515C00002500 C 05/15/15 2.5 11.00 12.60
QLGC 150515C00005000 C 05/15/15 5.0 8.50 10.10
QLGC 150515C00007500 C 05/15/15 7.5 6.50 7.10
QLGC 150515C00010000 C 05/15/15 10.0 3.70 4.60
QLGC 150515C00012500 C 05/15/15 12.5 1.85 2.20
QLGC 150515C00015000 C 05/15/15 15.0 0.40 0.55
QLGC 150515C00017500 C 05/15/15 17.5 0.05 0.25
QLGC 150515C00020000 C 05/15/15 20.0 0.00 0.20
QLGC 150515C00022500 C 05/15/15 22.5 0.00 0.15
QLGC 150515C00025000 C 05/15/15 25.0 0.00 0.15
QLGC 150515P00002500 P 05/15/15 2.5 0.00 0.15
QLGC 150515P00005000 P 05/15/15 5.0 0.00 0.15
QLGC 150515P00007500 P 05/15/15 7.5 0.00 0.15
QLGC 150515P00010000 P 05/15/15 10.0 0.00 0.20
QLGC 150515P00012500 P 05/15/15 12.5 0.10 0.30
QLGC 150515P00015000 P 05/15/15 15.0 1.05 1.20
QLGC 150515P00017500 P 05/15/15 17.5 3.00 3.60
QLGC 150515P00020000 P 05/15/15 20.0 5.40 6.00
QLGC 150515P00022500 P 05/15/15 22.5 7.90 8.50
QLGC 150515P00025000 P 05/15/15 25.0 10.30 11.00
QLGC 150717C00002500 C 07/17/15 2.5 11.10 12.80
QLGC 150717C00005000 C 07/17/15 5.0 8.30 10.70
QLGC 150717C00007500 C 07/17/15 7.5 6.50 7.10
QLGC 150717C00010000 C 07/17/15 10.0 3.70 4.70
QLGC 150717C00012500 C 07/17/15 12.5 1.90 2.30
QLGC 150717C00015000 C 07/17/15 15.0 0.60 0.80
QLGC 150717C00017500 C 07/17/15 17.5 0.10 0.35
QLGC 150717C00020000 C 07/17/15 20.0 0.00 0.15
QLGC 150717C00022500 C 07/17/15 22.5 0.00 0.20
QLGC 150717P00002500 P 07/17/15 2.5 0.00 0.20
QLGC 150717P00005000 P 07/17/15 5.0 0.00 0.20
QLGC 150717P00007500 P 07/17/15 7.5 0.00 0.20
QLGC 150717P00010000 P 07/17/15 10.0 0.00 0.25
QLGC 150717P00012500 P 07/17/15 12.5 0.20 0.40
QLGC 150717P00015000 P 07/17/15 15.0 1.25 1.45
QLGC 150717P00017500 P 07/17/15 17.5 3.10 3.70
QLGC 150717P00020000 P 07/17/15 20.0 5.10 6.50
QLGC 150717P00022500 P 07/17/15 22.5 7.60 8.90
QLGC 151016C00002500 C 10/16/15 2.5 10.90 12.70
QLGC 151016C00005000 C 10/16/15 5.0 9.00 9.80
QLGC 151016C00007500 C 10/16/15 7.5 6.00 7.70
QLGC 151016C00010000 C 10/16/15 10.0 4.00 4.70
QLGC 151016C00012500 C 10/16/15 12.5 2.05 2.95
QLGC 151016C00015000 C 10/16/15 15.0 0.95 1.20
QLGC 151016C00017500 C 10/16/15 17.5 0.25 0.50
QLGC 151016C00020000 C 10/16/15 20.0 0.00 0.40
QLGC 151016C00022500 C 10/16/15 22.5 0.00 0.25
QLGC 151016C00025000 C 10/16/15 25.0 0.00 0.50
QLGC 151016P00002500 P 10/16/15 2.5 0.00 0.50
QLGC 151016P00005000 P 10/16/15 5.0 0.00 0.50
QLGC 151016P00007500 P 10/16/15 7.5 0.00 0.35
QLGC 151016P00010000 P 10/16/15 10.0 0.00 0.65
QLGC 151016P00012500 P 10/16/15 12.5 0.40 0.65
QLGC 151016P00015000 P 10/16/15 15.0 1.55 1.80
QLGC 151016P00017500 P 10/16/15 17.5 3.20 4.00
QLGC 151016P00020000 P 10/16/15 20.0 5.40 6.70
QLGC 151016P00022500 P 10/16/15 22.5 7.80 8.60
QLGC 151016P00025000 P 10/16/15 25.0 9.80 11.60

OPRA data is delayed 15 minutes.