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 (2015-01-23)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RAI 150417C00055000 C 04/17/15 55.0 13.60 16.20
RAI 150417C00060000 C 04/17/15 60.0 8.80 10.60
RAI 150417C00065000 C 04/17/15 65.0 4.50 6.00
RAI 150417C00067500 C 04/17/15 67.5 2.85 3.70
RAI 150417C00070000 C 04/17/15 70.0 2.05 2.20
RAI 150417C00072500 C 04/17/15 72.5 1.05 1.25
RAI 150417C00075000 C 04/17/15 75.0 0.40 0.65
RAI 150417C00077500 C 04/17/15 77.5 0.15 0.35
RAI 150417C00080000 C 04/17/15 80.0 0.05 0.25
RAI 150417C00082500 C 04/17/15 82.5 0.00 0.20
RAI 150417C00085000 C 04/17/15 85.0 0.00 0.20
RAI 150417C00090000 C 04/17/15 90.0 0.00 0.40
RAI 150417C00095000 C 04/17/15 95.0 0.00 0.35
RAI 150417C00100000 C 04/17/15 100.0 0.00 0.20
RAI 150417C00105000 C 04/17/15 105.0 0.00 0.15
RAI 150417P00055000 P 04/17/15 55.0 0.00 0.10
RAI 150417P00060000 P 04/17/15 60.0 0.15 0.25
RAI 150417P00065000 P 04/17/15 65.0 0.70 0.95
RAI 150417P00067500 P 04/17/15 67.5 1.35 1.70
RAI 150417P00070000 P 04/17/15 70.0 2.45 3.10
RAI 150417P00072500 P 04/17/15 72.5 3.90 4.80
RAI 150417P00075000 P 04/17/15 75.0 5.80 6.80
RAI 150417P00077500 P 04/17/15 77.5 8.00 9.10
RAI 150417P00080000 P 04/17/15 80.0 9.30 11.60
RAI 150417P00082500 P 04/17/15 82.5 11.60 14.10
RAI 150417P00085000 P 04/17/15 85.0 14.10 16.60
RAI 150417P00090000 P 04/17/15 90.0 19.10 21.90
RAI 150417P00095000 P 04/17/15 95.0 23.90 27.80
RAI 150417P00100000 P 04/17/15 100.0 29.20 31.70
RAI 150417P00105000 P 04/17/15 105.0 33.90 36.80
RAI 150515C00030000 C 05/15/15 30.0 38.30 41.10
RAI 150515C00035000 C 05/15/15 35.0 33.60 35.80
RAI 150515C00040000 C 05/15/15 40.0 28.60 30.80
RAI 150515C00042500 C 05/15/15 42.5 26.20 28.20
RAI 150515C00045000 C 05/15/15 45.0 23.30 25.80
RAI 150515C00047500 C 05/15/15 47.5 21.10 23.80
RAI 150515C00050000 C 05/15/15 50.0 18.60 21.20
RAI 150515C00052500 C 05/15/15 52.5 16.20 18.80
RAI 150515C00055000 C 05/15/15 55.0 13.80 16.40
RAI 150515C00057500 C 05/15/15 57.5 11.50 13.70
RAI 150515C00060000 C 05/15/15 60.0 9.30 11.10
RAI 150515C00062500 C 05/15/15 62.5 7.20 9.10
RAI 150515C00065000 C 05/15/15 65.0 5.50 6.60
RAI 150515C00067500 C 05/15/15 67.5 4.00 4.50
RAI 150515C00070000 C 05/15/15 70.0 2.65 3.10
RAI 150515C00072500 C 05/15/15 72.5 1.75 2.00
RAI 150515C00075000 C 05/15/15 75.0 1.05 1.25
RAI 150515C00077500 C 05/15/15 77.5 0.45 0.75
RAI 150515C00080000 C 05/15/15 80.0 0.25 0.45
RAI 150515C00082500 C 05/15/15 82.5 0.10 0.30
RAI 150515C00085000 C 05/15/15 85.0 0.05 0.35
RAI 150515P00030000 P 05/15/15 30.0 0.00 0.05
RAI 150515P00035000 P 05/15/15 35.0 0.00 0.10
RAI 150515P00040000 P 05/15/15 40.0 0.00 0.30
RAI 150515P00042500 P 05/15/15 42.5 0.00 0.50
RAI 150515P00045000 P 05/15/15 45.0 0.00 0.10
RAI 150515P00047500 P 05/15/15 47.5 0.05 0.30
RAI 150515P00050000 P 05/15/15 50.0 0.05 0.20
RAI 150515P00052500 P 05/15/15 52.5 0.10 0.25
RAI 150515P00055000 P 05/15/15 55.0 0.20 0.40
RAI 150515P00057500 P 05/15/15 57.5 0.30 0.45
RAI 150515P00060000 P 05/15/15 60.0 0.50 0.70
RAI 150515P00062500 P 05/15/15 62.5 0.80 0.95
RAI 150515P00065000 P 05/15/15 65.0 1.30 1.65
RAI 150515P00067500 P 05/15/15 67.5 2.10 2.45
RAI 150515P00070000 P 05/15/15 70.0 3.20 3.80
RAI 150515P00072500 P 05/15/15 72.5 4.70 5.40
RAI 150515P00075000 P 05/15/15 75.0 5.80 7.30
RAI 150515P00077500 P 05/15/15 77.5 7.90 9.40
RAI 150515P00080000 P 05/15/15 80.0 10.40 11.80
RAI 150515P00082500 P 05/15/15 82.5 12.80 14.20
RAI 150515P00085000 P 05/15/15 85.0 14.10 16.60
RAI 150821C00045000 C 08/21/15 45.0 23.50 25.80
RAI 150821C00047500 C 08/21/15 47.5 21.00 23.80
RAI 150821C00050000 C 08/21/15 50.0 18.60 21.00
RAI 150821C00055000 C 08/21/15 55.0 14.00 16.20
RAI 150821C00057500 C 08/21/15 57.5 11.90 14.00
RAI 150821C00060000 C 08/21/15 60.0 9.80 12.00
RAI 150821C00062500 C 08/21/15 62.5 7.70 9.10
RAI 150821C00065000 C 08/21/15 65.0 6.10 6.90
RAI 150821C00067500 C 08/21/15 67.5 4.60 6.30
RAI 150821C00070000 C 08/21/15 70.0 3.40 3.90
RAI 150821C00072500 C 08/21/15 72.5 2.35 2.80
RAI 150821C00075000 C 08/21/15 75.0 1.60 1.95
RAI 150821C00077500 C 08/21/15 77.5 1.05 1.35
RAI 150821C00080000 C 08/21/15 80.0 0.70 0.95
RAI 150821C00082500 C 08/21/15 82.5 0.40 0.65
RAI 150821C00085000 C 08/21/15 85.0 0.25 0.70
RAI 150821P00045000 P 08/21/15 45.0 0.10 0.25
RAI 150821P00047500 P 08/21/15 47.5 0.20 0.50
RAI 150821P00050000 P 08/21/15 50.0 0.25 0.60
RAI 150821P00055000 P 08/21/15 55.0 0.55 0.80
RAI 150821P00057500 P 08/21/15 57.5 0.80 1.10
RAI 150821P00060000 P 08/21/15 60.0 1.15 1.50
RAI 150821P00062500 P 08/21/15 62.5 1.60 2.00
RAI 150821P00065000 P 08/21/15 65.0 2.45 2.90
RAI 150821P00067500 P 08/21/15 67.5 3.40 4.00
RAI 150821P00070000 P 08/21/15 70.0 4.40 5.20
RAI 150821P00072500 P 08/21/15 72.5 5.10 6.80
RAI 150821P00075000 P 08/21/15 75.0 6.70 8.50
RAI 150821P00077500 P 08/21/15 77.5 8.50 10.50
RAI 150821P00080000 P 08/21/15 80.0 10.60 12.70
RAI 150821P00082500 P 08/21/15 82.5 13.10 15.10
RAI 150821P00085000 P 08/21/15 85.0 15.50 17.40
RAI 151120C00035000 C 11/20/15 35.0 33.40 36.10
RAI 151120C00037500 C 11/20/15 37.5 30.60 33.60
RAI 151120C00040000 C 11/20/15 40.0 28.40 31.10
RAI 151120C00042500 C 11/20/15 42.5 25.90 28.70
RAI 151120C00045000 C 11/20/15 45.0 23.40 25.80
RAI 151120C00047500 C 11/20/15 47.5 21.00 23.50
RAI 151120C00050000 C 11/20/15 50.0 18.60 21.10
RAI 151120C00055000 C 11/20/15 55.0 14.20 16.30
RAI 151120C00060000 C 11/20/15 60.0 9.90 12.40
RAI 151120C00062500 C 11/20/15 62.5 8.10 10.30
RAI 151120C00065000 C 11/20/15 65.0 6.50 8.50
RAI 151120C00067500 C 11/20/15 67.5 5.10 5.90
RAI 151120C00070000 C 11/20/15 70.0 3.80 5.20
RAI 151120C00072500 C 11/20/15 72.5 2.85 4.00
RAI 151120C00075000 C 11/20/15 75.0 2.05 2.55
RAI 151120C00077500 C 11/20/15 77.5 1.40 2.30
RAI 151120C00080000 C 11/20/15 80.0 0.85 1.50
RAI 151120C00085000 C 11/20/15 85.0 0.40 1.00
RAI 151120C00090000 C 11/20/15 90.0 0.00 0.55
RAI 151120C00095000 C 11/20/15 95.0 0.05 0.50
RAI 151120C00100000 C 11/20/15 100.0 0.00 0.50
RAI 151120C00105000 C 11/20/15 105.0 0.00 0.50
RAI 151120P00035000 P 11/20/15 35.0 0.00 0.50
RAI 151120P00037500 P 11/20/15 37.5 0.05 0.50
RAI 151120P00040000 P 11/20/15 40.0 0.05 0.50
RAI 151120P00042500 P 11/20/15 42.5 0.10 0.50
RAI 151120P00045000 P 11/20/15 45.0 0.15 0.60
RAI 151120P00047500 P 11/20/15 47.5 0.30 0.60
RAI 151120P00050000 P 11/20/15 50.0 0.45 0.85
RAI 151120P00055000 P 11/20/15 55.0 0.85 1.20
RAI 151120P00060000 P 11/20/15 60.0 1.60 2.30
RAI 151120P00062500 P 11/20/15 62.5 2.05 3.10
RAI 151120P00065000 P 11/20/15 65.0 3.30 3.90
RAI 151120P00067500 P 11/20/15 67.5 3.90 4.90
RAI 151120P00070000 P 11/20/15 70.0 4.90 6.30
RAI 151120P00072500 P 11/20/15 72.5 6.20 7.90
RAI 151120P00075000 P 11/20/15 75.0 7.70 9.60
RAI 151120P00077500 P 11/20/15 77.5 9.50 11.60
RAI 151120P00080000 P 11/20/15 80.0 11.30 13.50
RAI 151120P00085000 P 11/20/15 85.0 15.60 18.00
RAI 151120P00090000 P 11/20/15 90.0 20.30 22.80
RAI 151120P00095000 P 11/20/15 95.0 25.20 27.80
RAI 151120P00100000 P 11/20/15 100.0 30.00 32.70
RAI 151120P00105000 P 11/20/15 105.0 35.10 37.80
RAI 160115C00030000 C 01/15/16 30.0 37.20 41.60
RAI 160115C00032500 C 01/15/16 32.5 35.70 38.60
RAI 160115C00035000 C 01/15/16 35.0 33.20 36.00
RAI 160115C00037500 C 01/15/16 37.5 31.00 33.50
RAI 160115C00040000 C 01/15/16 40.0 28.30 31.00
RAI 160115C00042500 C 01/15/16 42.5 25.80 28.50
RAI 160115C00045000 C 01/15/16 45.0 23.40 26.10
RAI 160115C00047500 C 01/15/16 47.5 20.80 24.30
RAI 160115C00050000 C 01/15/16 50.0 19.20 21.00
RAI 160115C00052500 C 01/15/16 52.5 16.60 18.50
RAI 160115C00055000 C 01/15/16 55.0 14.40 16.30
RAI 160115C00057500 C 01/15/16 57.5 12.10 14.40
RAI 160115C00060000 C 01/15/16 60.0 10.20 11.80
RAI 160115C00062500 C 01/15/16 62.5 8.30 10.60
RAI 160115C00065000 C 01/15/16 65.0 6.50 8.80
RAI 160115C00067500 C 01/15/16 67.5 5.30 6.10
RAI 160115C00070000 C 01/15/16 70.0 3.90 5.80
RAI 160115C00072500 C 01/15/16 72.5 3.10 4.00
RAI 160115C00075000 C 01/15/16 75.0 2.25 2.75
RAI 160115C00077500 C 01/15/16 77.5 1.45 2.65
RAI 160115C00080000 C 01/15/16 80.0 1.10 2.05
RAI 160115C00082500 C 01/15/16 82.5 0.70 1.60
RAI 160115C00085000 C 01/15/16 85.0 0.40 1.25
RAI 160115C00090000 C 01/15/16 90.0 0.00 1.00
RAI 160115P00030000 P 01/15/16 30.0 0.00 0.65
RAI 160115P00032500 P 01/15/16 32.5 0.00 0.90
RAI 160115P00035000 P 01/15/16 35.0 0.05 1.00
RAI 160115P00037500 P 01/15/16 37.5 0.05 1.00
RAI 160115P00040000 P 01/15/16 40.0 0.10 1.00
RAI 160115P00042500 P 01/15/16 42.5 0.05 1.00
RAI 160115P00045000 P 01/15/16 45.0 0.05 1.00
RAI 160115P00047500 P 01/15/16 47.5 0.15 1.05
RAI 160115P00050000 P 01/15/16 50.0 0.30 1.00
RAI 160115P00052500 P 01/15/16 52.5 0.55 1.35
RAI 160115P00055000 P 01/15/16 55.0 1.00 1.80
RAI 160115P00057500 P 01/15/16 57.5 1.25 2.15
RAI 160115P00060000 P 01/15/16 60.0 1.75 2.70
RAI 160115P00062500 P 01/15/16 62.5 2.10 3.60
RAI 160115P00065000 P 01/15/16 65.0 3.70 4.50
RAI 160115P00067500 P 01/15/16 67.5 3.90 5.60
RAI 160115P00070000 P 01/15/16 70.0 5.10 6.90
RAI 160115P00072500 P 01/15/16 72.5 6.30 8.40
RAI 160115P00075000 P 01/15/16 75.0 7.90 10.10
RAI 160115P00077500 P 01/15/16 77.5 9.70 12.10
RAI 160115P00080000 P 01/15/16 80.0 11.70 14.30
RAI 160115P00082500 P 01/15/16 82.5 13.60 16.20
RAI 160115P00085000 P 01/15/16 85.0 16.10 18.50
RAI 160115P00090000 P 01/15/16 90.0 20.70 23.60
RAI 170120C00032500 C 01/20/17 32.5 34.60 39.10
RAI 170120C00035000 C 01/20/17 35.0 33.20 37.00
RAI 170120C00037500 C 01/20/17 37.5 31.00 34.60
RAI 170120C00040000 C 01/20/17 40.0 28.20 31.70
RAI 170120C00042500 C 01/20/17 42.5 26.00 28.50
RAI 170120C00045000 C 01/20/17 45.0 23.60 26.00
RAI 170120C00047500 C 01/20/17 47.5 21.10 24.50
RAI 170120C00050000 C 01/20/17 50.0 18.60 21.00
RAI 170120C00052500 C 01/20/17 52.5 16.10 19.00
RAI 170120C00055000 C 01/20/17 55.0 14.20 17.10
RAI 170120C00057500 C 01/20/17 57.5 12.20 15.30
RAI 170120C00060000 C 01/20/17 60.0 10.30 13.70
RAI 170120C00062500 C 01/20/17 62.5 8.50 11.80
RAI 170120C00065000 C 01/20/17 65.0 7.00 10.30
RAI 170120C00067500 C 01/20/17 67.5 5.50 8.80
RAI 170120C00070000 C 01/20/17 70.0 5.10 7.60
RAI 170120C00072500 C 01/20/17 72.5 4.10 6.30
RAI 170120C00075000 C 01/20/17 75.0 2.75 5.30
RAI 170120C00077500 C 01/20/17 77.5 1.20 4.40
RAI 170120C00080000 C 01/20/17 80.0 1.10 3.70
RAI 170120C00082500 C 01/20/17 82.5 0.55 3.00
RAI 170120C00085000 C 01/20/17 85.0 0.30 2.55
RAI 170120C00090000 C 01/20/17 90.0 0.05 1.65
RAI 170120C00095000 C 01/20/17 95.0 0.00 1.40
RAI 170120C00100000 C 01/20/17 100.0 0.10 1.00
RAI 170120P00032500 P 01/20/17 32.5 0.15 1.00
RAI 170120P00035000 P 01/20/17 35.0 0.20 1.10
RAI 170120P00037500 P 01/20/17 37.5 0.30 1.10
RAI 170120P00040000 P 01/20/17 40.0 0.45 1.65
RAI 170120P00042500 P 01/20/17 42.5 0.65 1.65
RAI 170120P00045000 P 01/20/17 45.0 0.95 2.40
RAI 170120P00047500 P 01/20/17 47.5 1.25 2.85
RAI 170120P00050000 P 01/20/17 50.0 1.25 2.65
RAI 170120P00052500 P 01/20/17 52.5 2.00 3.60
RAI 170120P00055000 P 01/20/17 55.0 2.30 3.90
RAI 170120P00057500 P 01/20/17 57.5 3.00 4.60
RAI 170120P00060000 P 01/20/17 60.0 3.80 5.50
RAI 170120P00062500 P 01/20/17 62.5 4.70 7.30
RAI 170120P00065000 P 01/20/17 65.0 5.50 7.50
RAI 170120P00067500 P 01/20/17 67.5 6.70 9.10
RAI 170120P00070000 P 01/20/17 70.0 8.00 10.60
RAI 170120P00072500 P 01/20/17 72.5 9.40 12.00
RAI 170120P00075000 P 01/20/17 75.0 10.40 13.60
RAI 170120P00077500 P 01/20/17 77.5 12.10 16.20
RAI 170120P00080000 P 01/20/17 80.0 14.00 17.40
RAI 170120P00082500 P 01/20/17 82.5 15.90 19.60
RAI 170120P00085000 P 01/20/17 85.0 17.90 21.90
RAI 170120P00090000 P 01/20/17 90.0 22.20 25.80
RAI 170120P00095000 P 01/20/17 95.0 27.30 30.70
RAI 170120P00100000 P 01/20/17 100.0 32.00 35.20

OPRA data is delayed 15 minutes.