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 (2014-07-25)Premium Content


As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RE 140920C00130000 C 09/20/14 130.0 31.90 35.50
RE 140920C00135000 C 09/20/14 135.0 25.90 30.40
RE 140920C00140000 C 09/20/14 140.0 21.10 25.60
RE 140920C00145000 C 09/20/14 145.0 16.40 20.60
RE 140920C00150000 C 09/20/14 150.0 11.10 15.50
RE 140920C00155000 C 09/20/14 155.0 7.10 10.30
RE 140920C00160000 C 09/20/14 160.0 2.80 4.00
RE 140920C00165000 C 09/20/14 165.0 0.00 0.15
RE 140920C00170000 C 09/20/14 170.0 0.00 0.40
RE 140920C00175000 C 09/20/14 175.0 0.00 0.50
RE 140920C00180000 C 09/20/14 180.0 0.00 0.40
RE 140920C00185000 C 09/20/14 185.0 0.00 0.40
RE 140920C00190000 C 09/20/14 190.0 0.00 0.40
RE 140920C00195000 C 09/20/14 195.0 0.00 0.50
RE 140920P00130000 P 09/20/14 130.0 0.00 0.40
RE 140920P00135000 P 09/20/14 135.0 0.00 0.40
RE 140920P00140000 P 09/20/14 140.0 0.00 0.40
RE 140920P00145000 P 09/20/14 145.0 0.00 0.50
RE 140920P00150000 P 09/20/14 150.0 0.00 0.40
RE 140920P00155000 P 09/20/14 155.0 0.00 0.50
RE 140920P00160000 P 09/20/14 160.0 0.00 0.15
RE 140920P00165000 P 09/20/14 165.0 1.55 2.40
RE 140920P00170000 P 09/20/14 170.0 4.70 8.10
RE 140920P00175000 P 09/20/14 175.0 9.40 13.90
RE 140920P00180000 P 09/20/14 180.0 14.40 18.30
RE 140920P00185000 P 09/20/14 185.0 19.40 23.20
RE 140920P00190000 P 09/20/14 190.0 24.50 28.20
RE 140920P00195000 P 09/20/14 195.0 29.40 33.80
RE 141018C00075000 C 10/18/14 75.0 86.50 90.60
RE 141018C00080000 C 10/18/14 80.0 81.60 85.40
RE 141018C00085000 C 10/18/14 85.0 76.70 80.40
RE 141018C00090000 C 10/18/14 90.0 71.90 75.60
RE 141018C00095000 C 10/18/14 95.0 66.10 70.60
RE 141018C00100000 C 10/18/14 100.0 61.60 65.50
RE 141018C00105000 C 10/18/14 105.0 56.60 60.50
RE 141018C00110000 C 10/18/14 110.0 51.60 55.70
RE 141018C00115000 C 10/18/14 115.0 46.80 50.70
RE 141018C00120000 C 10/18/14 120.0 41.90 45.70
RE 141018C00125000 C 10/18/14 125.0 36.90 40.40
RE 141018C00130000 C 10/18/14 130.0 32.00 35.40
RE 141018C00135000 C 10/18/14 135.0 27.00 30.40
RE 141018C00140000 C 10/18/14 140.0 22.20 25.50
RE 141018C00145000 C 10/18/14 145.0 17.10 20.60
RE 141018C00150000 C 10/18/14 150.0 12.20 15.00
RE 141018C00155000 C 10/18/14 155.0 8.30 9.10
RE 141018C00160000 C 10/18/14 160.0 4.10 4.80
RE 141018C00165000 C 10/18/14 165.0 1.40 1.75
RE 141018C00170000 C 10/18/14 170.0 0.30 0.45
RE 141018C00175000 C 10/18/14 175.0 0.05 0.20
RE 141018C00180000 C 10/18/14 180.0 0.00 0.40
RE 141018C00185000 C 10/18/14 185.0 0.00 0.40
RE 141018C00190000 C 10/18/14 190.0 0.00 0.40
RE 141018C00195000 C 10/18/14 195.0 0.00 0.40
RE 141018P00075000 P 10/18/14 75.0 0.00 0.40
RE 141018P00080000 P 10/18/14 80.0 0.00 0.40
RE 141018P00085000 P 10/18/14 85.0 0.00 0.30
RE 141018P00090000 P 10/18/14 90.0 0.00 0.40
RE 141018P00095000 P 10/18/14 95.0 0.00 0.40
RE 141018P00100000 P 10/18/14 100.0 0.00 0.50
RE 141018P00105000 P 10/18/14 105.0 0.00 0.40
RE 141018P00110000 P 10/18/14 110.0 0.00 0.40
RE 141018P00115000 P 10/18/14 115.0 0.00 0.40
RE 141018P00120000 P 10/18/14 120.0 0.00 0.50
RE 141018P00125000 P 10/18/14 125.0 0.00 0.35
RE 141018P00130000 P 10/18/14 130.0 0.00 0.20
RE 141018P00135000 P 10/18/14 135.0 0.00 0.20
RE 141018P00140000 P 10/18/14 140.0 0.05 0.25
RE 141018P00145000 P 10/18/14 145.0 0.10 0.30
RE 141018P00150000 P 10/18/14 150.0 0.20 0.40
RE 141018P00155000 P 10/18/14 155.0 0.40 0.55
RE 141018P00160000 P 10/18/14 160.0 1.15 1.30
RE 141018P00165000 P 10/18/14 165.0 3.10 3.50
RE 141018P00170000 P 10/18/14 170.0 6.80 7.60
RE 141018P00175000 P 10/18/14 175.0 9.80 13.10
RE 141018P00180000 P 10/18/14 180.0 14.70 18.10
RE 141018P00185000 P 10/18/14 185.0 19.70 23.20
RE 141018P00190000 P 10/18/14 190.0 24.50 28.10
RE 141018P00195000 P 10/18/14 195.0 29.40 33.40
RE 150117C00080000 C 01/17/15 80.0 81.90 85.60
RE 150117C00085000 C 01/17/15 85.0 77.00 80.80
RE 150117C00090000 C 01/17/15 90.0 72.00 75.70
RE 150117C00095000 C 01/17/15 95.0 67.00 70.80
RE 150117C00100000 C 01/17/15 100.0 62.10 65.70
RE 150117C00105000 C 01/17/15 105.0 57.10 60.80
RE 150117C00110000 C 01/17/15 110.0 52.20 55.80
RE 150117C00115000 C 01/17/15 115.0 47.30 50.90
RE 150117C00120000 C 01/17/15 120.0 42.40 45.80
RE 150117C00125000 C 01/17/15 125.0 37.40 40.80
RE 150117C00130000 C 01/17/15 130.0 32.50 35.90
RE 150117C00135000 C 01/17/15 135.0 27.60 30.80
RE 150117C00140000 C 01/17/15 140.0 22.80 26.20
RE 150117C00145000 C 01/17/15 145.0 18.70 19.80
RE 150117C00150000 C 01/17/15 150.0 14.20 15.30
RE 150117C00155000 C 01/17/15 155.0 10.40 11.20
RE 150117C00160000 C 01/17/15 160.0 6.90 7.60
RE 150117C00165000 C 01/17/15 165.0 4.20 4.80
RE 150117C00170000 C 01/17/15 170.0 2.40 2.80
RE 150117C00175000 C 01/17/15 175.0 1.25 1.55
RE 150117C00180000 C 01/17/15 180.0 0.55 0.90
RE 150117C00185000 C 01/17/15 185.0 0.15 0.45
RE 150117C00190000 C 01/17/15 190.0 0.00 0.25
RE 150117C00195000 C 01/17/15 195.0 0.00 0.20
RE 150117P00080000 P 01/17/15 80.0 0.00 0.45
RE 150117P00085000 P 01/17/15 85.0 0.00 0.45
RE 150117P00090000 P 01/17/15 90.0 0.00 0.50
RE 150117P00095000 P 01/17/15 95.0 0.05 0.30
RE 150117P00100000 P 01/17/15 100.0 0.10 0.35
RE 150117P00105000 P 01/17/15 105.0 0.15 0.40
RE 150117P00110000 P 01/17/15 110.0 0.20 0.45
RE 150117P00115000 P 01/17/15 115.0 0.25 0.55
RE 150117P00120000 P 01/17/15 120.0 0.35 0.60
RE 150117P00125000 P 01/17/15 125.0 0.40 0.70
RE 150117P00130000 P 01/17/15 130.0 0.50 0.80
RE 150117P00135000 P 01/17/15 135.0 0.55 0.90
RE 150117P00140000 P 01/17/15 140.0 0.75 1.05
RE 150117P00145000 P 01/17/15 145.0 1.05 1.50
RE 150117P00150000 P 01/17/15 150.0 1.60 2.05
RE 150117P00155000 P 01/17/15 155.0 2.60 3.00
RE 150117P00160000 P 01/17/15 160.0 4.10 4.70
RE 150117P00165000 P 01/17/15 165.0 6.30 7.00
RE 150117P00170000 P 01/17/15 170.0 9.40 10.20
RE 150117P00175000 P 01/17/15 175.0 13.10 14.20
RE 150117P00180000 P 01/17/15 180.0 17.40 18.70
RE 150117P00185000 P 01/17/15 185.0 20.50 23.90
RE 150117P00190000 P 01/17/15 190.0 25.30 28.80
RE 150117P00195000 P 01/17/15 195.0 30.30 33.40
RE 150417C00085000 C 04/17/15 85.0 77.00 80.40
RE 150417C00090000 C 04/17/15 90.0 72.00 75.40
RE 150417C00095000 C 04/17/15 95.0 67.10 70.60
RE 150417C00100000 C 04/17/15 100.0 62.10 65.60
RE 150417C00105000 C 04/17/15 105.0 57.20 60.50
RE 150417C00110000 C 04/17/15 110.0 52.20 55.70
RE 150417C00115000 C 04/17/15 115.0 47.30 50.80
RE 150417C00120000 C 04/17/15 120.0 42.40 45.90
RE 150417C00125000 C 04/17/15 125.0 37.30 41.00
RE 150417C00130000 C 04/17/15 130.0 32.70 36.00
RE 150417C00135000 C 04/17/15 135.0 27.90 31.30
RE 150417C00140000 C 04/17/15 140.0 24.10 25.30
RE 150417C00145000 C 04/17/15 145.0 19.70 20.90
RE 150417C00150000 C 04/17/15 150.0 15.60 16.80
RE 150417C00155000 C 04/17/15 155.0 11.80 13.00
RE 150417C00160000 C 04/17/15 160.0 8.70 9.70
RE 150417C00165000 C 04/17/15 165.0 6.10 7.00
RE 150417C00170000 C 04/17/15 170.0 4.10 4.90
RE 150417C00175000 C 04/17/15 175.0 2.60 3.30
RE 150417C00180000 C 04/17/15 180.0 1.55 2.10
RE 150417C00185000 C 04/17/15 185.0 0.90 1.35
RE 150417C00190000 C 04/17/15 190.0 0.45 0.85
RE 150417C00195000 C 04/17/15 195.0 0.20 0.60
RE 150417P00085000 P 04/17/15 85.0 0.20 0.45
RE 150417P00090000 P 04/17/15 90.0 0.25 0.55
RE 150417P00095000 P 04/17/15 95.0 0.30 0.60
RE 150417P00100000 P 04/17/15 100.0 0.35 0.70
RE 150417P00105000 P 04/17/15 105.0 0.45 0.80
RE 150417P00110000 P 04/17/15 110.0 0.50 0.90
RE 150417P00115000 P 04/17/15 115.0 0.60 1.00
RE 150417P00120000 P 04/17/15 120.0 0.70 1.10
RE 150417P00125000 P 04/17/15 125.0 0.80 1.25
RE 150417P00130000 P 04/17/15 130.0 0.95 1.40
RE 150417P00135000 P 04/17/15 135.0 1.20 1.65
RE 150417P00140000 P 04/17/15 140.0 1.55 2.05
RE 150417P00145000 P 04/17/15 145.0 2.20 2.70
RE 150417P00150000 P 04/17/15 150.0 3.10 3.70
RE 150417P00155000 P 04/17/15 155.0 4.40 5.10
RE 150417P00160000 P 04/17/15 160.0 6.20 7.00
RE 150417P00165000 P 04/17/15 165.0 8.40 9.50
RE 150417P00170000 P 04/17/15 170.0 11.30 12.50
RE 150417P00175000 P 04/17/15 175.0 14.70 16.10
RE 150417P00180000 P 04/17/15 180.0 18.60 20.40
RE 150417P00185000 P 04/17/15 185.0 22.80 24.40
RE 150417P00190000 P 04/17/15 190.0 26.30 29.60
RE 150417P00195000 P 04/17/15 195.0 31.10 33.90

OPRA data is delayed 15 minutes.