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
RE 150417C00085000 C 04/17/15 85.0 89.20 93.30
RE 150417C00090000 C 04/17/15 90.0 84.20 88.30
RE 150417C00095000 C 04/17/15 95.0 79.20 83.90
RE 150417C00100000 C 04/17/15 100.0 74.20 78.90
RE 150417C00105000 C 04/17/15 105.0 69.20 73.50
RE 150417C00110000 C 04/17/15 110.0 64.20 68.50
RE 150417C00115000 C 04/17/15 115.0 59.20 63.70
RE 150417C00120000 C 04/17/15 120.0 54.20 58.90
RE 150417C00125000 C 04/17/15 125.0 49.20 52.30
RE 150417C00130000 C 04/17/15 130.0 44.30 47.30
RE 150417C00135000 C 04/17/15 135.0 39.30 43.10
RE 150417C00140000 C 04/17/15 140.0 34.30 38.30
RE 150417C00145000 C 04/17/15 145.0 29.40 33.20
RE 150417C00150000 C 04/17/15 150.0 24.40 28.90
RE 150417C00155000 C 04/17/15 155.0 19.50 23.40
RE 150417C00160000 C 04/17/15 160.0 14.60 18.20
RE 150417C00165000 C 04/17/15 165.0 9.60 13.50
RE 150417C00170000 C 04/17/15 170.0 6.80 7.60
RE 150417C00175000 C 04/17/15 175.0 3.00 3.60
RE 150417C00180000 C 04/17/15 180.0 0.80 1.15
RE 150417C00185000 C 04/17/15 185.0 0.05 0.25
RE 150417C00190000 C 04/17/15 190.0 0.00 0.15
RE 150417C00195000 C 04/17/15 195.0 0.00 0.55
RE 150417C00200000 C 04/17/15 200.0 0.00 0.50
RE 150417P00085000 P 04/17/15 85.0 0.00 0.85
RE 150417P00090000 P 04/17/15 90.0 0.00 4.80
RE 150417P00095000 P 04/17/15 95.0 0.00 4.80
RE 150417P00100000 P 04/17/15 100.0 0.00 0.50
RE 150417P00105000 P 04/17/15 105.0 0.00 4.80
RE 150417P00110000 P 04/17/15 110.0 0.00 4.80
RE 150417P00115000 P 04/17/15 115.0 0.00 4.80
RE 150417P00120000 P 04/17/15 120.0 0.00 4.60
RE 150417P00125000 P 04/17/15 125.0 0.00 1.20
RE 150417P00130000 P 04/17/15 130.0 0.00 0.55
RE 150417P00135000 P 04/17/15 135.0 0.00 1.30
RE 150417P00140000 P 04/17/15 140.0 0.00 0.40
RE 150417P00145000 P 04/17/15 145.0 0.00 0.20
RE 150417P00150000 P 04/17/15 150.0 0.00 0.25
RE 150417P00155000 P 04/17/15 155.0 0.05 0.30
RE 150417P00160000 P 04/17/15 160.0 0.10 0.35
RE 150417P00165000 P 04/17/15 165.0 0.20 0.40
RE 150417P00170000 P 04/17/15 170.0 0.50 0.70
RE 150417P00175000 P 04/17/15 175.0 1.50 1.95
RE 150417P00180000 P 04/17/15 180.0 4.10 4.80
RE 150417P00185000 P 04/17/15 185.0 7.90 10.80
RE 150417P00190000 P 04/17/15 190.0 12.90 15.80
RE 150417P00195000 P 04/17/15 195.0 17.10 20.70
RE 150417P00200000 P 04/17/15 200.0 21.40 25.70
RE 150515C00090000 C 05/15/15 90.0 84.20 88.40
RE 150515C00095000 C 05/15/15 95.0 79.30 83.70
RE 150515C00100000 C 05/15/15 100.0 74.30 77.30
RE 150515C00105000 C 05/15/15 105.0 69.40 73.20
RE 150515C00110000 C 05/15/15 110.0 64.30 68.20
RE 150515C00115000 C 05/15/15 115.0 59.50 62.30
RE 150515C00120000 C 05/15/15 120.0 54.50 57.40
RE 150515C00125000 C 05/15/15 125.0 49.60 52.30
RE 150515C00130000 C 05/15/15 130.0 44.50 47.50
RE 150515C00135000 C 05/15/15 135.0 39.70 42.40
RE 150515C00140000 C 05/15/15 140.0 34.70 37.60
RE 150515C00145000 C 05/15/15 145.0 29.60 32.50
RE 150515C00150000 C 05/15/15 150.0 24.90 27.80
RE 150515C00155000 C 05/15/15 155.0 20.00 22.60
RE 150515C00160000 C 05/15/15 160.0 16.90 17.90
RE 150515C00165000 C 05/15/15 165.0 12.30 13.20
RE 150515C00170000 C 05/15/15 170.0 8.20 9.10
RE 150515C00175000 C 05/15/15 175.0 4.90 5.60
RE 150515C00180000 C 05/15/15 180.0 2.65 3.10
RE 150515C00185000 C 05/15/15 185.0 1.20 1.45
RE 150515C00190000 C 05/15/15 190.0 0.45 0.65
RE 150515C00195000 C 05/15/15 195.0 0.10 0.30
RE 150515C00200000 C 05/15/15 200.0 0.00 0.20
RE 150515C00210000 C 05/15/15 210.0 0.00 0.50
RE 150515C00220000 C 05/15/15 220.0 0.00 0.50
RE 150515C00230000 C 05/15/15 230.0 0.00 0.50
RE 150515C00240000 C 05/15/15 240.0 0.00 0.50
RE 150515C00250000 C 05/15/15 250.0 0.00 0.55
RE 150515C00260000 C 05/15/15 260.0 0.00 0.50
RE 150515P00090000 P 05/15/15 90.0 0.00 0.50
RE 150515P00095000 P 05/15/15 95.0 0.00 0.50
RE 150515P00100000 P 05/15/15 100.0 0.00 0.50
RE 150515P00105000 P 05/15/15 105.0 0.00 0.50
RE 150515P00110000 P 05/15/15 110.0 0.00 0.50
RE 150515P00115000 P 05/15/15 115.0 0.00 0.50
RE 150515P00120000 P 05/15/15 120.0 0.00 0.25
RE 150515P00125000 P 05/15/15 125.0 0.05 0.30
RE 150515P00130000 P 05/15/15 130.0 0.10 0.35
RE 150515P00135000 P 05/15/15 135.0 0.15 0.40
RE 150515P00140000 P 05/15/15 140.0 0.20 0.45
RE 150515P00145000 P 05/15/15 145.0 0.25 0.50
RE 150515P00150000 P 05/15/15 150.0 0.35 0.60
RE 150515P00155000 P 05/15/15 155.0 0.45 0.70
RE 150515P00160000 P 05/15/15 160.0 0.65 0.90
RE 150515P00165000 P 05/15/15 165.0 1.10 1.35
RE 150515P00170000 P 05/15/15 170.0 1.95 2.25
RE 150515P00175000 P 05/15/15 175.0 3.40 3.90
RE 150515P00180000 P 05/15/15 180.0 5.90 6.50
RE 150515P00185000 P 05/15/15 185.0 9.30 10.10
RE 150515P00190000 P 05/15/15 190.0 13.50 14.40
RE 150515P00195000 P 05/15/15 195.0 17.10 20.80
RE 150515P00200000 P 05/15/15 200.0 22.10 25.70
RE 150515P00210000 P 05/15/15 210.0 31.90 35.70
RE 150515P00220000 P 05/15/15 220.0 41.70 45.70
RE 150515P00230000 P 05/15/15 230.0 51.20 55.80
RE 150515P00240000 P 05/15/15 240.0 61.20 65.70
RE 150515P00250000 P 05/15/15 250.0 71.50 75.50
RE 150515P00260000 P 05/15/15 260.0 81.50 85.50
RE 150717C00115000 C 07/17/15 115.0 59.60 62.30
RE 150717C00120000 C 07/17/15 120.0 54.60 57.40
RE 150717C00125000 C 07/17/15 125.0 49.70 52.40
RE 150717C00130000 C 07/17/15 130.0 44.80 48.30
RE 150717C00135000 C 07/17/15 135.0 39.70 42.50
RE 150717C00140000 C 07/17/15 140.0 34.80 37.60
RE 150717C00145000 C 07/17/15 145.0 29.90 33.00
RE 150717C00150000 C 07/17/15 150.0 25.10 28.00
RE 150717C00155000 C 07/17/15 155.0 22.00 23.00
RE 150717C00160000 C 07/17/15 160.0 17.30 18.60
RE 150717C00165000 C 07/17/15 165.0 13.50 14.30
RE 150717C00170000 C 07/17/15 170.0 9.80 10.50
RE 150717C00175000 C 07/17/15 175.0 6.70 7.40
RE 150717C00180000 C 07/17/15 180.0 4.30 4.80
RE 150717C00185000 C 07/17/15 185.0 2.60 3.10
RE 150717C00190000 C 07/17/15 190.0 1.45 1.80
RE 150717C00195000 C 07/17/15 195.0 0.70 1.05
RE 150717C00200000 C 07/17/15 200.0 0.30 0.65
RE 150717P00115000 P 07/17/15 115.0 0.20 0.45
RE 150717P00120000 P 07/17/15 120.0 0.25 0.50
RE 150717P00125000 P 07/17/15 125.0 0.30 0.60
RE 150717P00130000 P 07/17/15 130.0 0.40 0.70
RE 150717P00135000 P 07/17/15 135.0 0.45 0.75
RE 150717P00140000 P 07/17/15 140.0 0.55 0.85
RE 150717P00145000 P 07/17/15 145.0 0.65 1.00
RE 150717P00150000 P 07/17/15 150.0 0.85 1.15
RE 150717P00155000 P 07/17/15 155.0 1.15 1.50
RE 150717P00160000 P 07/17/15 160.0 1.75 2.05
RE 150717P00165000 P 07/17/15 165.0 2.60 2.95
RE 150717P00170000 P 07/17/15 170.0 3.90 4.30
RE 150717P00175000 P 07/17/15 175.0 5.80 6.30
RE 150717P00180000 P 07/17/15 180.0 8.30 9.00
RE 150717P00185000 P 07/17/15 185.0 11.50 12.30
RE 150717P00190000 P 07/17/15 190.0 15.30 16.20
RE 150717P00195000 P 07/17/15 195.0 19.60 20.60
RE 150717P00200000 P 07/17/15 200.0 23.10 26.90
RE 151016C00135000 C 10/16/15 135.0 39.90 43.70
RE 151016C00140000 C 10/16/15 140.0 35.10 38.00
RE 151016C00145000 C 10/16/15 145.0 30.30 33.30
RE 151016C00150000 C 10/16/15 150.0 27.40 28.40
RE 151016C00155000 C 10/16/15 155.0 23.00 23.90
RE 151016C00160000 C 10/16/15 160.0 18.90 19.80
RE 151016C00165000 C 10/16/15 165.0 15.20 15.90
RE 151016C00170000 C 10/16/15 170.0 11.80 12.60
RE 151016C00175000 C 10/16/15 175.0 8.90 9.50
RE 151016C00180000 C 10/16/15 180.0 6.50 7.10
RE 151016C00185000 C 10/16/15 185.0 4.60 5.10
RE 151016C00190000 C 10/16/15 190.0 3.20 3.60
RE 151016C00195000 C 10/16/15 195.0 2.10 2.55
RE 151016C00200000 C 10/16/15 200.0 1.30 1.75
RE 151016C00210000 C 10/16/15 210.0 0.45 0.80
RE 151016C00220000 C 10/16/15 220.0 0.10 0.45
RE 151016C00230000 C 10/16/15 230.0 0.00 0.30
RE 151016C00240000 C 10/16/15 240.0 0.00 0.50
RE 151016C00250000 C 10/16/15 250.0 0.00 0.50
RE 151016P00135000 P 10/16/15 135.0 0.95 1.35
RE 151016P00140000 P 10/16/15 140.0 1.15 1.55
RE 151016P00145000 P 10/16/15 145.0 1.55 1.85
RE 151016P00150000 P 10/16/15 150.0 2.00 2.35
RE 151016P00155000 P 10/16/15 155.0 2.70 3.00
RE 151016P00160000 P 10/16/15 160.0 3.60 4.00
RE 151016P00165000 P 10/16/15 165.0 4.80 5.30
RE 151016P00170000 P 10/16/15 170.0 6.40 7.00
RE 151016P00175000 P 10/16/15 175.0 8.70 9.20
RE 151016P00180000 P 10/16/15 180.0 11.30 11.90
RE 151016P00185000 P 10/16/15 185.0 14.20 15.00
RE 151016P00190000 P 10/16/15 190.0 17.70 18.60
RE 151016P00195000 P 10/16/15 195.0 21.60 22.60
RE 151016P00200000 P 10/16/15 200.0 25.90 26.80
RE 151016P00210000 P 10/16/15 210.0 34.70 37.70
RE 151016P00220000 P 10/16/15 220.0 44.20 47.40
RE 151016P00230000 P 10/16/15 230.0 54.40 57.10
RE 151016P00240000 P 10/16/15 240.0 63.90 67.10
RE 151016P00250000 P 10/16/15 250.0 73.40 77.00

OPRA data is delayed 15 minutes.