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 (2014-09-05)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROC 141122C00040000 C 11/22/14 40.0 34.30 38.80
ROC 141122C00042500 C 11/22/14 42.5 31.80 36.30
ROC 141122C00045000 C 11/22/14 45.0 29.30 33.80
ROC 141122C00047500 C 11/22/14 47.5 26.80 31.30
ROC 141122C00050000 C 11/22/14 50.0 24.30 28.90
ROC 141122C00055000 C 11/22/14 55.0 19.40 23.80
ROC 141122C00060000 C 11/22/14 60.0 14.50 18.90
ROC 141122C00062500 C 11/22/14 62.5 11.90 16.40
ROC 141122C00065000 C 11/22/14 65.0 9.60 13.90
ROC 141122C00067500 C 11/22/14 67.5 7.00 11.60
ROC 141122C00070000 C 11/22/14 70.0 6.10 9.10
ROC 141122C00072500 C 11/22/14 72.5 3.90 7.10
ROC 141122C00075000 C 11/22/14 75.0 2.50 3.30
ROC 141122C00077500 C 11/22/14 77.5 1.15 1.90
ROC 141122C00080000 C 11/22/14 80.0 0.00 0.90
ROC 141122C00082500 C 11/22/14 82.5 0.10 0.80
ROC 141122C00085000 C 11/22/14 85.0 0.00 1.85
ROC 141122C00090000 C 11/22/14 90.0 0.00 1.95
ROC 141122C00095000 C 11/22/14 95.0 0.00 1.85
ROC 141122C00100000 C 11/22/14 100.0 0.00 1.85
ROC 141122C00105000 C 11/22/14 105.0 0.00 1.85
ROC 141122P00040000 P 11/22/14 40.0 0.00 0.15
ROC 141122P00042500 P 11/22/14 42.5 0.00 4.50
ROC 141122P00045000 P 11/22/14 45.0 0.00 0.15
ROC 141122P00047500 P 11/22/14 47.5 0.00 4.50
ROC 141122P00050000 P 11/22/14 50.0 0.00 1.80
ROC 141122P00055000 P 11/22/14 55.0 0.00 0.40
ROC 141122P00060000 P 11/22/14 60.0 0.00 0.50
ROC 141122P00062500 P 11/22/14 62.5 0.00 0.25
ROC 141122P00065000 P 11/22/14 65.0 0.00 0.85
ROC 141122P00067500 P 11/22/14 67.5 0.00 2.90
ROC 141122P00070000 P 11/22/14 70.0 0.25 0.60
ROC 141122P00072500 P 11/22/14 72.5 0.40 1.50
ROC 141122P00075000 P 11/22/14 75.0 0.50 4.40
ROC 141122P00077500 P 11/22/14 77.5 1.60 3.10
ROC 141122P00080000 P 11/22/14 80.0 2.45 5.10
ROC 141122P00082500 P 11/22/14 82.5 4.40 8.50
ROC 141122P00085000 P 11/22/14 85.0 6.70 11.00
ROC 141122P00090000 P 11/22/14 90.0 11.70 16.00
ROC 141122P00095000 P 11/22/14 95.0 16.70 20.90
ROC 141122P00100000 P 11/22/14 100.0 21.40 25.90
ROC 141122P00105000 P 11/22/14 105.0 26.60 30.80
ROC 141220C00055000 C 12/20/14 55.0 19.40 23.80
ROC 141220C00060000 C 12/20/14 60.0 14.50 18.90
ROC 141220C00062500 C 12/20/14 62.5 12.10 16.40
ROC 141220C00065000 C 12/20/14 65.0 9.80 14.00
ROC 141220C00067500 C 12/20/14 67.5 7.80 11.60
ROC 141220C00070000 C 12/20/14 70.0 5.80 9.40
ROC 141220C00072500 C 12/20/14 72.5 3.60 7.10
ROC 141220C00075000 C 12/20/14 75.0 2.85 3.90
ROC 141220C00077500 C 12/20/14 77.5 1.55 2.70
ROC 141220C00080000 C 12/20/14 80.0 0.10 4.50
ROC 141220C00085000 C 12/20/14 85.0 0.00 4.50
ROC 141220C00090000 C 12/20/14 90.0 0.00 4.00
ROC 141220P00055000 P 12/20/14 55.0 0.00 3.80
ROC 141220P00060000 P 12/20/14 60.0 0.00 4.00
ROC 141220P00062500 P 12/20/14 62.5 0.00 0.35
ROC 141220P00065000 P 12/20/14 65.0 0.05 0.75
ROC 141220P00067500 P 12/20/14 67.5 0.25 4.20
ROC 141220P00070000 P 12/20/14 70.0 0.55 4.40
ROC 141220P00072500 P 12/20/14 72.5 1.00 4.40
ROC 141220P00075000 P 12/20/14 75.0 1.70 2.90
ROC 141220P00077500 P 12/20/14 77.5 2.85 4.20
ROC 141220P00080000 P 12/20/14 80.0 3.60 7.20
ROC 141220P00085000 P 12/20/14 85.0 7.30 11.30
ROC 141220P00090000 P 12/20/14 90.0 12.10 16.30
ROC 150117C00042500 C 01/17/15 42.5 32.00 36.30
ROC 150117C00045000 C 01/17/15 45.0 29.50 33.80
ROC 150117C00047500 C 01/17/15 47.5 26.90 31.30
ROC 150117C00050000 C 01/17/15 50.0 24.50 28.80
ROC 150117C00055000 C 01/17/15 55.0 19.90 23.90
ROC 150117C00060000 C 01/17/15 60.0 15.00 18.90
ROC 150117C00065000 C 01/17/15 65.0 10.20 14.20
ROC 150117C00067500 C 01/17/15 67.5 7.70 11.70
ROC 150117C00070000 C 01/17/15 70.0 5.70 9.50
ROC 150117C00072500 C 01/17/15 72.5 3.60 7.40
ROC 150117C00075000 C 01/17/15 75.0 3.10 4.60
ROC 150117C00077500 C 01/17/15 77.5 1.55 2.95
ROC 150117C00080000 C 01/17/15 80.0 0.90 4.40
ROC 150117C00082500 C 01/17/15 82.5 0.20 4.30
ROC 150117C00085000 C 01/17/15 85.0 0.00 1.35
ROC 150117C00090000 C 01/17/15 90.0 0.00 4.70
ROC 150117C00095000 C 01/17/15 95.0 0.00 4.50
ROC 150117C00100000 C 01/17/15 100.0 0.00 4.50
ROC 150117P00042500 P 01/17/15 42.5 0.00 4.70
ROC 150117P00045000 P 01/17/15 45.0 0.00 4.70
ROC 150117P00047500 P 01/17/15 47.5 0.00 4.70
ROC 150117P00050000 P 01/17/15 50.0 0.00 4.70
ROC 150117P00055000 P 01/17/15 55.0 0.15 4.50
ROC 150117P00060000 P 01/17/15 60.0 0.00 4.70
ROC 150117P00065000 P 01/17/15 65.0 0.20 4.50
ROC 150117P00067500 P 01/17/15 67.5 0.15 4.50
ROC 150117P00070000 P 01/17/15 70.0 0.40 4.50
ROC 150117P00072500 P 01/17/15 72.5 0.65 4.40
ROC 150117P00075000 P 01/17/15 75.0 0.60 4.80
ROC 150117P00077500 P 01/17/15 77.5 2.65 4.20
ROC 150117P00080000 P 01/17/15 80.0 3.30 7.50
ROC 150117P00082500 P 01/17/15 82.5 5.30 9.60
ROC 150117P00085000 P 01/17/15 85.0 7.50 11.50
ROC 150117P00090000 P 01/17/15 90.0 12.10 16.30
ROC 150117P00095000 P 01/17/15 95.0 16.90 21.50
ROC 150117P00100000 P 01/17/15 100.0 22.40 26.30
ROC 150220C00042500 C 02/20/15 42.5 32.10 36.30
ROC 150220C00045000 C 02/20/15 45.0 29.40 33.80
ROC 150220C00047500 C 02/20/15 47.5 26.90 31.30
ROC 150220C00050000 C 02/20/15 50.0 24.40 28.90
ROC 150220C00055000 C 02/20/15 55.0 19.50 23.90
ROC 150220C00060000 C 02/20/15 60.0 14.80 19.00
ROC 150220C00065000 C 02/20/15 65.0 10.30 14.30
ROC 150220C00067500 C 02/20/15 67.5 8.20 11.80
ROC 150220C00070000 C 02/20/15 70.0 6.80 9.70
ROC 150220C00072500 C 02/20/15 72.5 4.10 7.70
ROC 150220C00075000 C 02/20/15 75.0 3.20 4.60
ROC 150220C00077500 C 02/20/15 77.5 2.05 3.20
ROC 150220C00080000 C 02/20/15 80.0 1.05 3.00
ROC 150220C00082500 C 02/20/15 82.5 0.10 4.50
ROC 150220C00085000 C 02/20/15 85.0 0.05 2.35
ROC 150220C00090000 C 02/20/15 90.0 0.00 2.25
ROC 150220C00095000 C 02/20/15 95.0 0.00 4.50
ROC 150220C00100000 C 02/20/15 100.0 0.00 4.50
ROC 150220C00105000 C 02/20/15 105.0 0.00 4.50
ROC 150220P00042500 P 02/20/15 42.5 0.00 4.60
ROC 150220P00045000 P 02/20/15 45.0 0.00 4.70
ROC 150220P00047500 P 02/20/15 47.5 0.00 4.70
ROC 150220P00050000 P 02/20/15 50.0 0.00 4.70
ROC 150220P00055000 P 02/20/15 55.0 0.00 4.80
ROC 150220P00060000 P 02/20/15 60.0 0.10 4.70
ROC 150220P00065000 P 02/20/15 65.0 0.45 4.50
ROC 150220P00067500 P 02/20/15 67.5 0.30 1.90
ROC 150220P00070000 P 02/20/15 70.0 0.30 4.60
ROC 150220P00072500 P 02/20/15 72.5 0.00 2.95
ROC 150220P00075000 P 02/20/15 75.0 1.25 5.00
ROC 150220P00077500 P 02/20/15 77.5 3.60 4.60
ROC 150220P00080000 P 02/20/15 80.0 3.60 7.70
ROC 150220P00082500 P 02/20/15 82.5 5.60 9.10
ROC 150220P00085000 P 02/20/15 85.0 7.50 11.80
ROC 150220P00090000 P 02/20/15 90.0 12.10 16.30
ROC 150220P00095000 P 02/20/15 95.0 16.90 21.50
ROC 150220P00100000 P 02/20/15 100.0 21.80 26.30
ROC 150220P00105000 P 02/20/15 105.0 27.00 31.40
ROC 150515C00065000 C 05/15/15 65.0 11.10 14.20
ROC 150515C00070000 C 05/15/15 70.0 6.40 10.20
ROC 150515C00072500 C 05/15/15 72.5 5.40 8.40
ROC 150515C00075000 C 05/15/15 75.0 3.10 6.80
ROC 150515C00077500 C 05/15/15 77.5 1.65 5.00
ROC 150515C00080000 C 05/15/15 80.0 0.90 4.90
ROC 150515C00082500 C 05/15/15 82.5 0.65 4.70
ROC 150515C00085000 C 05/15/15 85.0 0.00 4.70
ROC 150515C00087500 C 05/15/15 87.5 0.00 4.70
ROC 150515C00090000 C 05/15/15 90.0 0.00 4.80
ROC 150515C00095000 C 05/15/15 95.0 0.00 4.20
ROC 150515C00100000 C 05/15/15 100.0 0.00 4.50
ROC 150515C00105000 C 05/15/15 105.0 0.00 4.70
ROC 150515P00065000 P 05/15/15 65.0 0.75 3.50
ROC 150515P00070000 P 05/15/15 70.0 0.40 4.70
ROC 150515P00072500 P 05/15/15 72.5 0.70 5.00
ROC 150515P00075000 P 05/15/15 75.0 2.20 6.00
ROC 150515P00077500 P 05/15/15 77.5 3.10 7.10
ROC 150515P00080000 P 05/15/15 80.0 4.80 8.50
ROC 150515P00082500 P 05/15/15 82.5 6.50 10.50
ROC 150515P00085000 P 05/15/15 85.0 8.50 12.20
ROC 150515P00087500 P 05/15/15 87.5 10.60 14.30
ROC 150515P00090000 P 05/15/15 90.0 12.90 16.60
ROC 150515P00095000 P 05/15/15 95.0 17.50 21.40
ROC 150515P00100000 P 05/15/15 100.0 22.20 26.40
ROC 150515P00105000 P 05/15/15 105.0 27.20 31.40
ROC 160115C00040000 C 01/15/16 40.0 34.40 38.80
ROC 160115C00042500 C 01/15/16 42.5 31.90 36.30
ROC 160115C00045000 C 01/15/16 45.0 29.50 33.80
ROC 160115C00047500 C 01/15/16 47.5 27.20 31.30
ROC 160115C00050000 C 01/15/16 50.0 25.10 28.90
ROC 160115C00055000 C 01/15/16 55.0 20.10 24.10
ROC 160115C00060000 C 01/15/16 60.0 15.50 19.70
ROC 160115C00065000 C 01/15/16 65.0 11.00 15.20
ROC 160115C00067500 C 01/15/16 67.5 8.90 13.30
ROC 160115C00070000 C 01/15/16 70.0 7.00 11.50
ROC 160115C00072500 C 01/15/16 72.5 5.40 9.70
ROC 160115C00075000 C 01/15/16 75.0 4.50 8.30
ROC 160115C00077500 C 01/15/16 77.5 2.60 7.00
ROC 160115C00080000 C 01/15/16 80.0 2.30 5.90
ROC 160115C00082500 C 01/15/16 82.5 0.50 5.00
ROC 160115C00085000 C 01/15/16 85.0 0.95 5.00
ROC 160115C00090000 C 01/15/16 90.0 0.00 1.75
ROC 160115C00095000 C 01/15/16 95.0 0.00 4.30
ROC 160115C00100000 C 01/15/16 100.0 0.00 1.40
ROC 160115C00105000 C 01/15/16 105.0 0.00 4.20
ROC 160115C00110000 C 01/15/16 110.0 0.00 4.70
ROC 160115P00040000 P 01/15/16 40.0 0.00 4.80
ROC 160115P00042500 P 01/15/16 42.5 0.00 4.80
ROC 160115P00045000 P 01/15/16 45.0 0.00 4.80
ROC 160115P00047500 P 01/15/16 47.5 0.00 4.80
ROC 160115P00050000 P 01/15/16 50.0 0.00 4.80
ROC 160115P00055000 P 01/15/16 55.0 0.25 4.80
ROC 160115P00060000 P 01/15/16 60.0 0.70 5.00
ROC 160115P00065000 P 01/15/16 65.0 0.15 4.90
ROC 160115P00067500 P 01/15/16 67.5 0.20 4.90
ROC 160115P00070000 P 01/15/16 70.0 1.00 5.80
ROC 160115P00072500 P 01/15/16 72.5 2.05 6.50
ROC 160115P00075000 P 01/15/16 75.0 3.10 7.50
ROC 160115P00077500 P 01/15/16 77.5 4.40 8.80
ROC 160115P00080000 P 01/15/16 80.0 5.90 10.20
ROC 160115P00082500 P 01/15/16 82.5 7.60 11.70
ROC 160115P00085000 P 01/15/16 85.0 9.40 13.20
ROC 160115P00090000 P 01/15/16 90.0 13.30 17.40
ROC 160115P00095000 P 01/15/16 95.0 17.50 21.70
ROC 160115P00100000 P 01/15/16 100.0 22.40 26.50
ROC 160115P00105000 P 01/15/16 105.0 26.80 31.40
ROC 160115P00110000 P 01/15/16 110.0 31.80 36.40

OPRA data is delayed 15 minutes.