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 (2014-08-15)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RF 141122C00003000 C 11/22/14 3.0 5.15 8.65
RF 141122C00004000 C 11/22/14 4.0 4.20 5.95
RF 141122C00005000 C 11/22/14 5.0 4.60 4.90
RF 141122C00006000 C 11/22/14 6.0 3.50 3.95
RF 141122C00007000 C 11/22/14 7.0 2.63 2.88
RF 141122C00008000 C 11/22/14 8.0 1.64 1.89
RF 141122C00009000 C 11/22/14 9.0 0.78 0.85
RF 141122C00010000 C 11/22/14 10.0 0.09 0.11
RF 141122C00011000 C 11/22/14 11.0 0.00 0.05
RF 141122C00012000 C 11/22/14 12.0 0.00 0.05
RF 141122C00013000 C 11/22/14 13.0 0.00 0.06
RF 141122C00014000 C 11/22/14 14.0 0.00 0.03
RF 141122C00015000 C 11/22/14 15.0 0.00 0.02
RF 141122C00016000 C 11/22/14 16.0 0.00 0.02
RF 141122C00017000 C 11/22/14 17.0 0.00 0.02
RF 141122C00018000 C 11/22/14 18.0 0.00 0.02
RF 141122C00019000 C 11/22/14 19.0 0.00 0.02
RF 141122P00003000 P 11/22/14 3.0 0.00 0.02
RF 141122P00004000 P 11/22/14 4.0 0.00 0.02
RF 141122P00005000 P 11/22/14 5.0 0.00 0.02
RF 141122P00006000 P 11/22/14 6.0 0.00 0.02
RF 141122P00007000 P 11/22/14 7.0 0.00 0.05
RF 141122P00008000 P 11/22/14 8.0 0.01 0.06
RF 141122P00009000 P 11/22/14 9.0 0.02 0.05
RF 141122P00010000 P 11/22/14 10.0 0.32 0.35
RF 141122P00011000 P 11/22/14 11.0 1.14 1.37
RF 141122P00012000 P 11/22/14 12.0 2.13 2.38
RF 141122P00013000 P 11/22/14 13.0 2.99 3.50
RF 141122P00014000 P 11/22/14 14.0 3.95 4.50
RF 141122P00015000 P 11/22/14 15.0 3.55 6.80
RF 141122P00016000 P 11/22/14 16.0 4.55 7.80
RF 141122P00017000 P 11/22/14 17.0 5.50 8.95
RF 141122P00018000 P 11/22/14 18.0 6.60 9.80
RF 141122P00019000 P 11/22/14 19.0 7.55 10.85
RF 141220C00001000 C 12/20/14 1.0 6.50 11.00
RF 141220C00002000 C 12/20/14 2.0 5.50 10.05
RF 141220C00003000 C 12/20/14 3.0 6.55 7.00
RF 141220C00004000 C 12/20/14 4.0 5.55 5.95
RF 141220C00005000 C 12/20/14 5.0 4.60 4.90
RF 141220C00006000 C 12/20/14 6.0 3.60 3.90
RF 141220C00007000 C 12/20/14 7.0 2.62 2.90
RF 141220C00008000 C 12/20/14 8.0 1.64 1.91
RF 141220C00009000 C 12/20/14 9.0 0.82 0.92
RF 141220C00010000 C 12/20/14 10.0 0.17 0.20
RF 141220C00011000 C 12/20/14 11.0 0.00 0.05
RF 141220C00012000 C 12/20/14 12.0 0.00 0.07
RF 141220C00013000 C 12/20/14 13.0 0.00 0.07
RF 141220C00014000 C 12/20/14 14.0 0.00 0.08
RF 141220C00015000 C 12/20/14 15.0 0.00 0.07
RF 141220C00016000 C 12/20/14 16.0 0.00 0.03
RF 141220C00017000 C 12/20/14 17.0 0.00 0.02
RF 141220P00001000 P 12/20/14 1.0 0.00 0.02
RF 141220P00002000 P 12/20/14 2.0 0.00 0.02
RF 141220P00003000 P 12/20/14 3.0 0.00 0.02
RF 141220P00004000 P 12/20/14 4.0 0.00 0.02
RF 141220P00005000 P 12/20/14 5.0 0.00 0.02
RF 141220P00006000 P 12/20/14 6.0 0.00 0.09
RF 141220P00007000 P 12/20/14 7.0 0.00 0.10
RF 141220P00008000 P 12/20/14 8.0 0.01 0.12
RF 141220P00009000 P 12/20/14 9.0 0.08 0.10
RF 141220P00010000 P 12/20/14 10.0 0.44 0.49
RF 141220P00011000 P 12/20/14 11.0 1.20 1.46
RF 141220P00012000 P 12/20/14 12.0 2.17 2.45
RF 141220P00013000 P 12/20/14 13.0 3.10 3.50
RF 141220P00014000 P 12/20/14 14.0 4.10 4.50
RF 141220P00015000 P 12/20/14 15.0 5.05 5.50
RF 141220P00016000 P 12/20/14 16.0 6.05 6.50
RF 141220P00017000 P 12/20/14 17.0 7.05 7.50
RF 150117C00003000 C 01/17/15 3.0 6.50 7.05
RF 150117C00004000 C 01/17/15 4.0 5.50 5.95
RF 150117C00005000 C 01/17/15 5.0 4.50 5.00
RF 150117C00006000 C 01/17/15 6.0 3.65 3.90
RF 150117C00007000 C 01/17/15 7.0 2.76 2.87
RF 150117C00008000 C 01/17/15 8.0 1.67 1.91
RF 150117C00009000 C 01/17/15 9.0 0.86 0.93
RF 150117C00010000 C 01/17/15 10.0 0.24 0.29
RF 150117C00011000 C 01/17/15 11.0 0.04 0.06
RF 150117C00012000 C 01/17/15 12.0 0.00 0.05
RF 150117C00013000 C 01/17/15 13.0 0.00 0.07
RF 150117C00014000 C 01/17/15 14.0 0.00 0.07
RF 150117C00015000 C 01/17/15 15.0 0.00 0.05
RF 150117C00016000 C 01/17/15 16.0 0.00 0.07
RF 150117C00017000 C 01/17/15 17.0 0.00 0.07
RF 150117P00003000 P 01/17/15 3.0 0.00 0.02
RF 150117P00004000 P 01/17/15 4.0 0.00 0.02
RF 150117P00005000 P 01/17/15 5.0 0.00 0.07
RF 150117P00006000 P 01/17/15 6.0 0.00 0.08
RF 150117P00007000 P 01/17/15 7.0 0.00 0.08
RF 150117P00008000 P 01/17/15 8.0 0.03 0.11
RF 150117P00009000 P 01/17/15 9.0 0.14 0.16
RF 150117P00010000 P 01/17/15 10.0 0.52 0.56
RF 150117P00011000 P 01/17/15 11.0 1.24 1.46
RF 150117P00012000 P 01/17/15 12.0 2.20 2.43
RF 150117P00013000 P 01/17/15 13.0 3.15 3.45
RF 150117P00014000 P 01/17/15 14.0 4.05 4.50
RF 150117P00015000 P 01/17/15 15.0 5.05 5.45
RF 150117P00016000 P 01/17/15 16.0 6.05 6.50
RF 150117P00017000 P 01/17/15 17.0 6.60 7.80
RF 150220C00003000 C 02/20/15 3.0 6.55 7.50
RF 150220C00004000 C 02/20/15 4.0 5.60 5.90
RF 150220C00005000 C 02/20/15 5.0 4.60 4.90
RF 150220C00006000 C 02/20/15 6.0 3.65 3.90
RF 150220C00007000 C 02/20/15 7.0 2.65 2.91
RF 150220C00008000 C 02/20/15 8.0 1.71 1.93
RF 150220C00009000 C 02/20/15 9.0 0.94 1.03
RF 150220C00010000 C 02/20/15 10.0 0.35 0.39
RF 150220C00011000 C 02/20/15 11.0 0.07 0.13
RF 150220C00012000 C 02/20/15 12.0 0.02 0.11
RF 150220C00013000 C 02/20/15 13.0 0.00 0.09
RF 150220C00014000 C 02/20/15 14.0 0.00 0.09
RF 150220C00015000 C 02/20/15 15.0 0.00 0.09
RF 150220C00016000 C 02/20/15 16.0 0.00 0.09
RF 150220C00017000 C 02/20/15 17.0 0.00 0.08
RF 150220C00018000 C 02/20/15 18.0 0.00 0.08
RF 150220C00019000 C 02/20/15 19.0 0.00 0.08
RF 150220P00003000 P 02/20/15 3.0 0.00 0.02
RF 150220P00004000 P 02/20/15 4.0 0.00 0.04
RF 150220P00005000 P 02/20/15 5.0 0.00 0.10
RF 150220P00006000 P 02/20/15 6.0 0.00 0.11
RF 150220P00007000 P 02/20/15 7.0 0.02 0.12
RF 150220P00008000 P 02/20/15 8.0 0.06 0.17
RF 150220P00009000 P 02/20/15 9.0 0.22 0.25
RF 150220P00010000 P 02/20/15 10.0 0.62 0.69
RF 150220P00011000 P 02/20/15 11.0 1.30 1.52
RF 150220P00012000 P 02/20/15 12.0 2.19 2.46
RF 150220P00013000 P 02/20/15 13.0 3.15 3.45
RF 150220P00014000 P 02/20/15 14.0 4.15 4.45
RF 150220P00015000 P 02/20/15 15.0 5.10 5.55
RF 150220P00016000 P 02/20/15 16.0 6.00 6.65
RF 150220P00017000 P 02/20/15 17.0 6.55 8.00
RF 150220P00018000 P 02/20/15 18.0 7.50 9.05
RF 150220P00019000 P 02/20/15 19.0 8.50 10.10
RF 150515C00003000 C 05/15/15 3.0 6.45 7.90
RF 150515C00004000 C 05/15/15 4.0 5.45 7.20
RF 150515C00005000 C 05/15/15 5.0 4.45 6.05
RF 150515C00006000 C 05/15/15 6.0 3.45 4.90
RF 150515C00007000 C 05/15/15 7.0 2.68 3.00
RF 150515C00008000 C 05/15/15 8.0 1.74 1.99
RF 150515C00009000 C 05/15/15 9.0 1.04 1.21
RF 150515C00010000 C 05/15/15 10.0 0.54 0.60
RF 150515C00011000 C 05/15/15 11.0 0.22 0.35
RF 150515C00012000 C 05/15/15 12.0 0.06 0.14
RF 150515C00013000 C 05/15/15 13.0 0.03 0.10
RF 150515C00014000 C 05/15/15 14.0 0.00 0.13
RF 150515C00015000 C 05/15/15 15.0 0.00 0.12
RF 150515C00016000 C 05/15/15 16.0 0.00 0.12
RF 150515C00017000 C 05/15/15 17.0 0.00 0.12
RF 150515C00018000 C 05/15/15 18.0 0.00 0.12
RF 150515C00019000 C 05/15/15 19.0 0.00 0.12
RF 150515P00003000 P 05/15/15 3.0 0.00 0.07
RF 150515P00004000 P 05/15/15 4.0 0.00 0.14
RF 150515P00005000 P 05/15/15 5.0 0.00 0.14
RF 150515P00006000 P 05/15/15 6.0 0.00 0.16
RF 150515P00007000 P 05/15/15 7.0 0.03 0.19
RF 150515P00008000 P 05/15/15 8.0 0.10 0.28
RF 150515P00009000 P 05/15/15 9.0 0.37 0.52
RF 150515P00010000 P 05/15/15 10.0 0.82 0.99
RF 150515P00011000 P 05/15/15 11.0 1.42 1.72
RF 150515P00012000 P 05/15/15 12.0 2.31 2.57
RF 150515P00013000 P 05/15/15 13.0 3.20 3.55
RF 150515P00014000 P 05/15/15 14.0 3.10 4.55
RF 150515P00015000 P 05/15/15 15.0 4.00 5.50
RF 150515P00016000 P 05/15/15 16.0 5.10 6.65
RF 150515P00017000 P 05/15/15 17.0 6.00 7.65
RF 150515P00018000 P 05/15/15 18.0 6.85 9.65
RF 150515P00019000 P 05/15/15 19.0 7.85 10.65
RF 160115C00002000 C 01/15/16 2.0 5.50 10.25
RF 160115C00003000 C 01/15/16 3.0 4.50 9.25
RF 160115C00004000 C 01/15/16 4.0 3.35 7.70
RF 160115C00005000 C 01/15/16 5.0 4.45 5.05
RF 160115C00007000 C 01/15/16 7.0 2.68 3.25
RF 160115C00010000 C 01/15/16 10.0 0.95 1.10
RF 160115C00012000 C 01/15/16 12.0 0.30 0.65
RF 160115C00015000 C 01/15/16 15.0 0.07 0.31
RF 160115C00017000 C 01/15/16 17.0 0.00 0.25
RF 160115P00002000 P 01/15/16 2.0 0.00 0.20
RF 160115P00003000 P 01/15/16 3.0 0.00 0.37
RF 160115P00004000 P 01/15/16 4.0 0.00 0.24
RF 160115P00005000 P 01/15/16 5.0 0.02 0.50
RF 160115P00007000 P 01/15/16 7.0 0.17 0.35
RF 160115P00010000 P 01/15/16 10.0 1.19 1.53
RF 160115P00012000 P 01/15/16 12.0 2.47 3.00
RF 160115P00015000 P 01/15/16 15.0 5.15 6.40
RF 160115P00017000 P 01/15/16 17.0 7.10 7.90
RF 170120C00003000 C 01/20/17 3.0 4.35 9.00
RF 170120C00004000 C 01/20/17 4.0 4.90 6.60
RF 170120C00005000 C 01/20/17 5.0 2.50 7.00
RF 170120C00007000 C 01/20/17 7.0 2.65 3.70
RF 170120C00010000 C 01/20/17 10.0 1.25 1.40
RF 170120C00012000 C 01/20/17 12.0 0.50 0.95
RF 170120C00015000 C 01/20/17 15.0 0.15 0.60
RF 170120C00017000 C 01/20/17 17.0 0.01 0.78
RF 170120P00003000 P 01/20/17 3.0 0.00 0.40
RF 170120P00004000 P 01/20/17 4.0 0.01 0.45
RF 170120P00005000 P 01/20/17 5.0 0.09 0.54
RF 170120P00007000 P 01/20/17 7.0 0.37 0.70
RF 170120P00010000 P 01/20/17 10.0 1.51 2.30
RF 170120P00012000 P 01/20/17 12.0 2.66 4.00
RF 170120P00015000 P 01/20/17 15.0 5.15 6.15
RF 170120P00017000 P 01/20/17 17.0 7.10 8.00

OPRA data is delayed 15 minutes.