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 (2014-08-01)Premium Content


As of Aug 21 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RL 140920C00115000 C 09/20/14 115.0 51.90 56.10
RL 140920C00120000 C 09/20/14 120.0 47.00 51.10
RL 140920C00125000 C 09/20/14 125.0 42.00 46.10
RL 140920C00130000 C 09/20/14 130.0 36.90 41.10
RL 140920C00135000 C 09/20/14 135.0 32.00 36.20
RL 140920C00140000 C 09/20/14 140.0 26.90 31.10
RL 140920C00145000 C 09/20/14 145.0 22.60 26.10
RL 140920C00150000 C 09/20/14 150.0 17.70 21.30
RL 140920C00155000 C 09/20/14 155.0 12.70 16.30
RL 140920C00160000 C 09/20/14 160.0 8.90 10.60
RL 140920C00165000 C 09/20/14 165.0 5.20 5.50
RL 140920C00170000 C 09/20/14 170.0 2.25 2.50
RL 140920C00175000 C 09/20/14 175.0 0.70 0.90
RL 140920C00180000 C 09/20/14 180.0 0.15 0.40
RL 140920C00185000 C 09/20/14 185.0 0.00 0.20
RL 140920C00190000 C 09/20/14 190.0 0.00 0.15
RL 140920C00195000 C 09/20/14 195.0 0.00 0.15
RL 140920C00200000 C 09/20/14 200.0 0.00 0.15
RL 140920C00210000 C 09/20/14 210.0 0.00 0.15
RL 140920P00115000 P 09/20/14 115.0 0.00 0.15
RL 140920P00120000 P 09/20/14 120.0 0.00 0.15
RL 140920P00125000 P 09/20/14 125.0 0.00 0.15
RL 140920P00130000 P 09/20/14 130.0 0.00 0.15
RL 140920P00135000 P 09/20/14 135.0 0.00 0.15
RL 140920P00140000 P 09/20/14 140.0 0.00 0.20
RL 140920P00145000 P 09/20/14 145.0 0.00 0.20
RL 140920P00150000 P 09/20/14 150.0 0.00 0.20
RL 140920P00155000 P 09/20/14 155.0 0.05 0.25
RL 140920P00160000 P 09/20/14 160.0 0.35 0.60
RL 140920P00165000 P 09/20/14 165.0 1.25 1.50
RL 140920P00170000 P 09/20/14 170.0 3.20 3.60
RL 140920P00175000 P 09/20/14 175.0 6.10 7.40
RL 140920P00180000 P 09/20/14 180.0 9.20 12.70
RL 140920P00185000 P 09/20/14 185.0 14.10 17.60
RL 140920P00190000 P 09/20/14 190.0 19.00 22.40
RL 140920P00195000 P 09/20/14 195.0 23.80 27.90
RL 140920P00200000 P 09/20/14 200.0 28.80 32.70
RL 140920P00210000 P 09/20/14 210.0 38.90 43.10
RL 141018C00090000 C 10/18/14 90.0 76.90 81.10
RL 141018C00095000 C 10/18/14 95.0 71.90 76.10
RL 141018C00100000 C 10/18/14 100.0 67.00 71.10
RL 141018C00105000 C 10/18/14 105.0 61.90 66.10
RL 141018C00110000 C 10/18/14 110.0 57.00 61.10
RL 141018C00115000 C 10/18/14 115.0 52.10 56.10
RL 141018C00120000 C 10/18/14 120.0 46.90 51.10
RL 141018C00125000 C 10/18/14 125.0 41.90 46.10
RL 141018C00130000 C 10/18/14 130.0 37.30 41.20
RL 141018C00135000 C 10/18/14 135.0 32.50 36.30
RL 141018C00140000 C 10/18/14 140.0 27.60 31.30
RL 141018C00145000 C 10/18/14 145.0 22.50 26.10
RL 141018C00150000 C 10/18/14 150.0 18.40 20.40
RL 141018C00155000 C 10/18/14 155.0 13.80 16.10
RL 141018C00160000 C 10/18/14 160.0 9.40 11.10
RL 141018C00165000 C 10/18/14 165.0 6.20 6.50
RL 141018C00170000 C 10/18/14 170.0 3.40 3.70
RL 141018C00175000 C 10/18/14 175.0 1.65 1.90
RL 141018C00180000 C 10/18/14 180.0 0.75 0.90
RL 141018C00185000 C 10/18/14 185.0 0.30 0.50
RL 141018C00190000 C 10/18/14 190.0 0.10 0.25
RL 141018C00195000 C 10/18/14 195.0 0.00 0.15
RL 141018C00200000 C 10/18/14 200.0 0.00 0.15
RL 141018C00210000 C 10/18/14 210.0 0.00 0.15
RL 141018C00220000 C 10/18/14 220.0 0.00 0.15
RL 141018C00230000 C 10/18/14 230.0 0.00 0.15
RL 141018P00090000 P 10/18/14 90.0 0.00 0.10
RL 141018P00095000 P 10/18/14 95.0 0.00 0.10
RL 141018P00100000 P 10/18/14 100.0 0.00 0.10
RL 141018P00105000 P 10/18/14 105.0 0.00 0.15
RL 141018P00110000 P 10/18/14 110.0 0.00 0.15
RL 141018P00115000 P 10/18/14 115.0 0.00 0.15
RL 141018P00120000 P 10/18/14 120.0 0.00 0.15
RL 141018P00125000 P 10/18/14 125.0 0.00 0.15
RL 141018P00130000 P 10/18/14 130.0 0.05 0.15
RL 141018P00135000 P 10/18/14 135.0 0.10 0.20
RL 141018P00140000 P 10/18/14 140.0 0.05 0.20
RL 141018P00145000 P 10/18/14 145.0 0.10 0.25
RL 141018P00150000 P 10/18/14 150.0 0.30 0.40
RL 141018P00155000 P 10/18/14 155.0 0.50 0.75
RL 141018P00160000 P 10/18/14 160.0 1.20 1.50
RL 141018P00165000 P 10/18/14 165.0 2.60 2.85
RL 141018P00170000 P 10/18/14 170.0 4.90 5.10
RL 141018P00175000 P 10/18/14 175.0 8.00 8.40
RL 141018P00180000 P 10/18/14 180.0 11.20 12.90
RL 141018P00185000 P 10/18/14 185.0 14.60 17.80
RL 141018P00190000 P 10/18/14 190.0 19.40 23.00
RL 141018P00195000 P 10/18/14 195.0 25.10 27.50
RL 141018P00200000 P 10/18/14 200.0 29.20 32.90
RL 141018P00210000 P 10/18/14 210.0 39.20 42.90
RL 141018P00220000 P 10/18/14 220.0 49.30 53.60
RL 141018P00230000 P 10/18/14 230.0 59.30 63.60
RL 150117C00075000 C 01/17/15 75.0 91.90 96.10
RL 150117C00080000 C 01/17/15 80.0 87.00 91.10
RL 150117C00085000 C 01/17/15 85.0 82.00 86.10
RL 150117C00090000 C 01/17/15 90.0 77.00 81.10
RL 150117C00095000 C 01/17/15 95.0 72.00 76.10
RL 150117C00100000 C 01/17/15 100.0 67.00 71.10
RL 150117C00105000 C 01/17/15 105.0 62.10 66.20
RL 150117C00110000 C 01/17/15 110.0 57.50 61.20
RL 150117C00115000 C 01/17/15 115.0 52.60 56.30
RL 150117C00120000 C 01/17/15 120.0 47.40 51.30
RL 150117C00125000 C 01/17/15 125.0 42.70 46.40
RL 150117C00130000 C 01/17/15 130.0 37.80 41.50
RL 150117C00135000 C 01/17/15 135.0 32.90 36.70
RL 150117C00140000 C 01/17/15 140.0 28.10 30.80
RL 150117C00145000 C 01/17/15 145.0 24.40 26.30
RL 150117C00150000 C 01/17/15 150.0 20.10 22.10
RL 150117C00155000 C 01/17/15 155.0 16.20 17.00
RL 150117C00160000 C 01/17/15 160.0 12.90 13.30
RL 150117C00165000 C 01/17/15 165.0 9.80 10.20
RL 150117C00170000 C 01/17/15 170.0 7.10 7.50
RL 150117C00175000 C 01/17/15 175.0 5.00 5.40
RL 150117C00180000 C 01/17/15 180.0 3.50 3.80
RL 150117C00185000 C 01/17/15 185.0 2.35 2.55
RL 150117C00190000 C 01/17/15 190.0 1.50 1.75
RL 150117C00195000 C 01/17/15 195.0 0.95 1.15
RL 150117C00200000 C 01/17/15 200.0 0.60 0.80
RL 150117C00210000 C 01/17/15 210.0 0.20 0.45
RL 150117C00220000 C 01/17/15 220.0 0.05 0.25
RL 150117C00230000 C 01/17/15 230.0 0.00 0.20
RL 150117C00240000 C 01/17/15 240.0 0.00 0.20
RL 150117C00250000 C 01/17/15 250.0 0.00 0.20
RL 150117C00260000 C 01/17/15 260.0 0.00 0.15
RL 150117C00270000 C 01/17/15 270.0 0.00 0.15
RL 150117P00075000 P 01/17/15 75.0 0.00 0.15
RL 150117P00080000 P 01/17/15 80.0 0.00 0.15
RL 150117P00085000 P 01/17/15 85.0 0.00 0.15
RL 150117P00090000 P 01/17/15 90.0 0.00 0.15
RL 150117P00095000 P 01/17/15 95.0 0.00 0.20
RL 150117P00100000 P 01/17/15 100.0 0.10 0.20
RL 150117P00105000 P 01/17/15 105.0 0.00 0.25
RL 150117P00110000 P 01/17/15 110.0 0.00 0.25
RL 150117P00115000 P 01/17/15 115.0 0.05 0.30
RL 150117P00120000 P 01/17/15 120.0 0.10 0.35
RL 150117P00125000 P 01/17/15 125.0 0.15 0.40
RL 150117P00130000 P 01/17/15 130.0 0.35 0.55
RL 150117P00135000 P 01/17/15 135.0 0.45 0.75
RL 150117P00140000 P 01/17/15 140.0 0.85 1.10
RL 150117P00145000 P 01/17/15 145.0 1.30 1.60
RL 150117P00150000 P 01/17/15 150.0 2.05 2.30
RL 150117P00155000 P 01/17/15 155.0 3.00 3.40
RL 150117P00160000 P 01/17/15 160.0 4.40 4.80
RL 150117P00165000 P 01/17/15 165.0 6.30 6.70
RL 150117P00170000 P 01/17/15 170.0 8.70 9.20
RL 150117P00175000 P 01/17/15 175.0 11.60 12.10
RL 150117P00180000 P 01/17/15 180.0 15.10 15.50
RL 150117P00185000 P 01/17/15 185.0 18.90 19.40
RL 150117P00190000 P 01/17/15 190.0 22.20 23.90
RL 150117P00195000 P 01/17/15 195.0 26.60 28.40
RL 150117P00200000 P 01/17/15 200.0 30.40 33.30
RL 150117P00210000 P 01/17/15 210.0 39.70 43.30
RL 150117P00220000 P 01/17/15 220.0 49.50 53.10
RL 150117P00230000 P 01/17/15 230.0 59.40 63.00
RL 150117P00240000 P 01/17/15 240.0 69.50 73.20
RL 150117P00250000 P 01/17/15 250.0 79.50 83.70
RL 150117P00260000 P 01/17/15 260.0 89.30 93.50
RL 150117P00270000 P 01/17/15 270.0 99.20 102.80
RL 150417C00115000 C 04/17/15 115.0 52.70 56.30
RL 150417C00120000 C 04/17/15 120.0 47.90 51.50
RL 150417C00125000 C 04/17/15 125.0 43.10 46.70
RL 150417C00130000 C 04/17/15 130.0 38.30 41.90
RL 150417C00135000 C 04/17/15 135.0 33.80 37.30
RL 150417C00140000 C 04/17/15 140.0 30.20 32.20
RL 150417C00145000 C 04/17/15 145.0 26.00 27.90
RL 150417C00150000 C 04/17/15 150.0 22.10 24.00
RL 150417C00155000 C 04/17/15 155.0 18.80 19.30
RL 150417C00160000 C 04/17/15 160.0 15.50 16.00
RL 150417C00165000 C 04/17/15 165.0 12.60 13.10
RL 150417C00170000 C 04/17/15 170.0 10.10 10.50
RL 150417C00175000 C 04/17/15 175.0 7.90 8.30
RL 150417C00180000 C 04/17/15 180.0 6.20 6.50
RL 150417C00185000 C 04/17/15 185.0 4.70 5.00
RL 150417C00190000 C 04/17/15 190.0 3.60 3.80
RL 150417C00195000 C 04/17/15 195.0 2.65 2.85
RL 150417C00200000 C 04/17/15 200.0 1.95 2.15
RL 150417C00210000 C 04/17/15 210.0 1.05 1.20
RL 150417P00115000 P 04/17/15 115.0 0.35 0.60
RL 150417P00120000 P 04/17/15 120.0 0.50 0.75
RL 150417P00125000 P 04/17/15 125.0 0.75 1.00
RL 150417P00130000 P 04/17/15 130.0 1.10 1.35
RL 150417P00135000 P 04/17/15 135.0 1.55 1.90
RL 150417P00140000 P 04/17/15 140.0 2.20 2.55
RL 150417P00145000 P 04/17/15 145.0 3.00 3.40
RL 150417P00150000 P 04/17/15 150.0 4.20 4.60
RL 150417P00155000 P 04/17/15 155.0 5.50 6.00
RL 150417P00160000 P 04/17/15 160.0 7.30 7.70
RL 150417P00165000 P 04/17/15 165.0 9.40 9.80
RL 150417P00170000 P 04/17/15 170.0 11.80 12.30
RL 150417P00175000 P 04/17/15 175.0 14.70 15.20
RL 150417P00180000 P 04/17/15 180.0 17.80 18.30
RL 150417P00185000 P 04/17/15 185.0 21.40 21.90
RL 150417P00190000 P 04/17/15 190.0 25.20 25.70
RL 150417P00195000 P 04/17/15 195.0 29.30 29.80
RL 150417P00200000 P 04/17/15 200.0 32.60 34.50
RL 150417P00210000 P 04/17/15 210.0 40.70 44.40
RL 160115C00075000 C 01/15/16 75.0 92.50 96.30
RL 160115C00080000 C 01/15/16 80.0 86.60 91.20
RL 160115C00085000 C 01/15/16 85.0 82.30 86.20
RL 160115C00090000 C 01/15/16 90.0 77.30 81.20
RL 160115C00095000 C 01/15/16 95.0 72.40 76.30
RL 160115C00100000 C 01/15/16 100.0 67.70 71.40
RL 160115C00105000 C 01/15/16 105.0 63.00 66.60
RL 160115C00110000 C 01/15/16 110.0 58.30 62.00
RL 160115C00115000 C 01/15/16 115.0 53.60 57.40
RL 160115C00120000 C 01/15/16 120.0 49.40 53.00
RL 160115C00125000 C 01/15/16 125.0 44.90 48.70
RL 160115C00130000 C 01/15/16 130.0 40.70 44.60
RL 160115C00135000 C 01/15/16 135.0 36.80 40.60
RL 160115C00140000 C 01/15/16 140.0 33.00 36.80
RL 160115C00145000 C 01/15/16 145.0 29.40 33.30
RL 160115C00150000 C 01/15/16 150.0 26.00 29.80
RL 160115C00155000 C 01/15/16 155.0 24.40 25.10
RL 160115C00160000 C 01/15/16 160.0 21.50 22.20
RL 160115C00165000 C 01/15/16 165.0 18.90 19.50
RL 160115C00170000 C 01/15/16 170.0 16.50 17.10
RL 160115C00175000 C 01/15/16 175.0 14.30 14.90
RL 160115C00180000 C 01/15/16 180.0 12.30 12.90
RL 160115C00185000 C 01/15/16 185.0 10.70 11.10
RL 160115C00190000 C 01/15/16 190.0 9.10 9.60
RL 160115C00195000 C 01/15/16 195.0 7.80 8.20
RL 160115C00200000 C 01/15/16 200.0 6.60 7.00
RL 160115C00210000 C 01/15/16 210.0 4.70 5.10
RL 160115C00220000 C 01/15/16 220.0 3.40 3.70
RL 160115C00230000 C 01/15/16 230.0 2.35 2.65
RL 160115C00240000 C 01/15/16 240.0 1.65 1.95
RL 160115P00075000 P 01/15/16 75.0 0.20 0.45
RL 160115P00080000 P 01/15/16 80.0 0.25 0.55
RL 160115P00085000 P 01/15/16 85.0 0.40 0.65
RL 160115P00090000 P 01/15/16 90.0 0.50 0.85
RL 160115P00095000 P 01/15/16 95.0 0.70 1.05
RL 160115P00100000 P 01/15/16 100.0 0.95 1.25
RL 160115P00105000 P 01/15/16 105.0 1.30 1.60
RL 160115P00110000 P 01/15/16 110.0 1.65 2.00
RL 160115P00115000 P 01/15/16 115.0 2.15 2.50
RL 160115P00120000 P 01/15/16 120.0 2.80 3.20
RL 160115P00125000 P 01/15/16 125.0 3.50 3.90
RL 160115P00130000 P 01/15/16 130.0 4.40 4.80
RL 160115P00135000 P 01/15/16 135.0 5.40 5.90
RL 160115P00140000 P 01/15/16 140.0 6.60 7.10
RL 160115P00145000 P 01/15/16 145.0 8.10 8.60
RL 160115P00150000 P 01/15/16 150.0 9.70 10.20
RL 160115P00155000 P 01/15/16 155.0 11.50 12.10
RL 160115P00160000 P 01/15/16 160.0 13.70 14.20
RL 160115P00165000 P 01/15/16 165.0 16.00 16.60
RL 160115P00170000 P 01/15/16 170.0 18.50 19.10
RL 160115P00175000 P 01/15/16 175.0 21.30 21.90
RL 160115P00180000 P 01/15/16 180.0 24.30 24.90
RL 160115P00185000 P 01/15/16 185.0 27.60 28.20
RL 160115P00190000 P 01/15/16 190.0 31.00 31.60
RL 160115P00195000 P 01/15/16 195.0 34.60 35.20
RL 160115P00200000 P 01/15/16 200.0 38.40 39.00
RL 160115P00210000 P 01/15/16 210.0 44.80 48.50
RL 160115P00220000 P 01/15/16 220.0 53.20 57.00
RL 160115P00230000 P 01/15/16 230.0 62.10 65.90
RL 160115P00240000 P 01/15/16 240.0 71.40 74.80

OPRA data is delayed 15 minutes.