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 (2014-10-31)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ROST 141122C00045000 C 11/22/14 45.0 35.00 36.30
ROST 141122C00047500 C 11/22/14 47.5 31.50 35.00
ROST 141122C00050000 C 11/22/14 50.0 29.20 32.70
ROST 141122C00055000 C 11/22/14 55.0 24.10 27.50
ROST 141122C00057500 C 11/22/14 57.5 21.60 25.00
ROST 141122C00060000 C 11/22/14 60.0 20.20 21.20
ROST 141122C00062500 C 11/22/14 62.5 17.70 18.70
ROST 141122C00065000 C 11/22/14 65.0 15.10 16.30
ROST 141122C00067500 C 11/22/14 67.5 12.60 13.80
ROST 141122C00070000 C 11/22/14 70.0 10.10 11.20
ROST 141122C00072500 C 11/22/14 72.5 8.10 9.00
ROST 141122C00075000 C 11/22/14 75.0 6.00 6.50
ROST 141122C00077500 C 11/22/14 77.5 4.00 4.40
ROST 141122C00080000 C 11/22/14 80.0 2.50 2.65
ROST 141122C00082500 C 11/22/14 82.5 1.30 1.45
ROST 141122C00085000 C 11/22/14 85.0 0.60 0.70
ROST 141122C00087500 C 11/22/14 87.5 0.10 0.35
ROST 141122C00090000 C 11/22/14 90.0 0.00 0.15
ROST 141122C00095000 C 11/22/14 95.0 0.00 0.05
ROST 141122C00100000 C 11/22/14 100.0 0.00 0.05
ROST 141122P00045000 P 11/22/14 45.0 0.00 0.05
ROST 141122P00047500 P 11/22/14 47.5 0.00 0.05
ROST 141122P00050000 P 11/22/14 50.0 0.00 0.05
ROST 141122P00055000 P 11/22/14 55.0 0.00 0.05
ROST 141122P00057500 P 11/22/14 57.5 0.00 0.05
ROST 141122P00060000 P 11/22/14 60.0 0.00 0.10
ROST 141122P00062500 P 11/22/14 62.5 0.00 0.10
ROST 141122P00065000 P 11/22/14 65.0 0.00 0.15
ROST 141122P00067500 P 11/22/14 67.5 0.05 0.20
ROST 141122P00070000 P 11/22/14 70.0 0.10 0.25
ROST 141122P00072500 P 11/22/14 72.5 0.20 0.45
ROST 141122P00075000 P 11/22/14 75.0 0.45 0.65
ROST 141122P00077500 P 11/22/14 77.5 0.90 1.05
ROST 141122P00080000 P 11/22/14 80.0 1.70 1.80
ROST 141122P00082500 P 11/22/14 82.5 2.95 3.10
ROST 141122P00085000 P 11/22/14 85.0 4.60 5.70
ROST 141122P00087500 P 11/22/14 87.5 6.80 7.40
ROST 141122P00090000 P 11/22/14 90.0 8.90 9.90
ROST 141122P00095000 P 11/22/14 95.0 13.50 15.10
ROST 141122P00100000 P 11/22/14 100.0 18.50 20.00
ROST 141220C00060000 C 12/20/14 60.0 20.00 21.30
ROST 141220C00065000 C 12/20/14 65.0 15.10 16.50
ROST 141220C00067500 C 12/20/14 67.5 12.60 13.90
ROST 141220C00070000 C 12/20/14 70.0 10.30 11.50
ROST 141220C00072500 C 12/20/14 72.5 8.30 9.10
ROST 141220C00075000 C 12/20/14 75.0 6.10 6.90
ROST 141220C00077500 C 12/20/14 77.5 4.60 4.90
ROST 141220C00080000 C 12/20/14 80.0 3.00 3.30
ROST 141220C00082500 C 12/20/14 82.5 1.75 2.00
ROST 141220C00085000 C 12/20/14 85.0 0.95 1.15
ROST 141220C00087500 C 12/20/14 87.5 0.40 0.65
ROST 141220C00090000 C 12/20/14 90.0 0.15 0.35
ROST 141220C00095000 C 12/20/14 95.0 0.00 0.15
ROST 141220P00060000 P 12/20/14 60.0 0.00 0.20
ROST 141220P00065000 P 12/20/14 65.0 0.05 0.30
ROST 141220P00067500 P 12/20/14 67.5 0.15 0.40
ROST 141220P00070000 P 12/20/14 70.0 0.30 0.55
ROST 141220P00072500 P 12/20/14 72.5 0.50 0.80
ROST 141220P00075000 P 12/20/14 75.0 0.90 1.10
ROST 141220P00077500 P 12/20/14 77.5 1.45 1.70
ROST 141220P00080000 P 12/20/14 80.0 2.40 2.60
ROST 141220P00082500 P 12/20/14 82.5 3.60 3.90
ROST 141220P00085000 P 12/20/14 85.0 5.30 5.70
ROST 141220P00087500 P 12/20/14 87.5 7.10 8.20
ROST 141220P00090000 P 12/20/14 90.0 9.20 10.20
ROST 141220P00095000 P 12/20/14 95.0 13.90 15.20
ROST 150117C00027500 C 01/17/15 27.5 51.30 55.10
ROST 150117C00030000 C 01/17/15 30.0 48.80 52.60
ROST 150117C00032500 C 01/17/15 32.5 46.40 50.10
ROST 150117C00035000 C 01/17/15 35.0 43.80 47.60
ROST 150117C00037500 C 01/17/15 37.5 41.30 45.10
ROST 150117C00040000 C 01/17/15 40.0 38.80 42.60
ROST 150117C00042500 C 01/17/15 42.5 36.30 40.10
ROST 150117C00045000 C 01/17/15 45.0 33.80 37.60
ROST 150117C00047500 C 01/17/15 47.5 31.40 35.00
ROST 150117C00050000 C 01/17/15 50.0 28.90 32.30
ROST 150117C00052500 C 01/17/15 52.5 27.50 28.80
ROST 150117C00055000 C 01/17/15 55.0 25.00 26.40
ROST 150117C00057500 C 01/17/15 57.5 21.70 23.90
ROST 150117C00060000 C 01/17/15 60.0 19.80 21.30
ROST 150117C00062500 C 01/17/15 62.5 16.60 18.90
ROST 150117C00065000 C 01/17/15 65.0 14.50 16.50
ROST 150117C00067500 C 01/17/15 67.5 12.90 14.10
ROST 150117C00070000 C 01/17/15 70.0 10.60 11.60
ROST 150117C00072500 C 01/17/15 72.5 8.30 9.40
ROST 150117C00075000 C 01/17/15 75.0 6.70 7.30
ROST 150117C00077500 C 01/17/15 77.5 5.00 5.30
ROST 150117C00080000 C 01/17/15 80.0 3.50 3.70
ROST 150117C00082500 C 01/17/15 82.5 2.20 2.45
ROST 150117C00085000 C 01/17/15 85.0 1.30 1.60
ROST 150117C00087500 C 01/17/15 87.5 0.70 0.95
ROST 150117C00090000 C 01/17/15 90.0 0.30 0.55
ROST 150117C00095000 C 01/17/15 95.0 0.05 0.25
ROST 150117C00100000 C 01/17/15 100.0 0.00 0.10
ROST 150117C00105000 C 01/17/15 105.0 0.00 0.05
ROST 150117C00110000 C 01/17/15 110.0 0.00 0.05
ROST 150117P00027500 P 01/17/15 27.5 0.00 0.05
ROST 150117P00030000 P 01/17/15 30.0 0.00 0.05
ROST 150117P00032500 P 01/17/15 32.5 0.00 0.05
ROST 150117P00035000 P 01/17/15 35.0 0.00 0.10
ROST 150117P00037500 P 01/17/15 37.5 0.00 0.10
ROST 150117P00040000 P 01/17/15 40.0 0.00 0.05
ROST 150117P00042500 P 01/17/15 42.5 0.00 0.10
ROST 150117P00045000 P 01/17/15 45.0 0.00 0.10
ROST 150117P00047500 P 01/17/15 47.5 0.00 0.10
ROST 150117P00050000 P 01/17/15 50.0 0.00 0.10
ROST 150117P00052500 P 01/17/15 52.5 0.00 0.10
ROST 150117P00055000 P 01/17/15 55.0 0.00 0.15
ROST 150117P00057500 P 01/17/15 57.5 0.00 0.20
ROST 150117P00060000 P 01/17/15 60.0 0.00 0.25
ROST 150117P00062500 P 01/17/15 62.5 0.05 0.30
ROST 150117P00065000 P 01/17/15 65.0 0.15 0.40
ROST 150117P00067500 P 01/17/15 67.5 0.25 0.55
ROST 150117P00070000 P 01/17/15 70.0 0.45 0.70
ROST 150117P00072500 P 01/17/15 72.5 0.75 1.10
ROST 150117P00075000 P 01/17/15 75.0 1.20 1.45
ROST 150117P00077500 P 01/17/15 77.5 1.90 2.15
ROST 150117P00080000 P 01/17/15 80.0 2.85 3.10
ROST 150117P00082500 P 01/17/15 82.5 4.10 4.30
ROST 150117P00085000 P 01/17/15 85.0 5.70 6.10
ROST 150117P00087500 P 01/17/15 87.5 7.40 8.20
ROST 150117P00090000 P 01/17/15 90.0 9.40 10.40
ROST 150117P00095000 P 01/17/15 95.0 13.90 15.70
ROST 150117P00100000 P 01/17/15 100.0 18.80 21.10
ROST 150117P00105000 P 01/17/15 105.0 23.70 25.20
ROST 150117P00110000 P 01/17/15 110.0 28.70 31.20
ROST 150220C00032500 C 02/20/15 32.5 46.30 50.20
ROST 150220C00035000 C 02/20/15 35.0 43.80 47.70
ROST 150220C00037500 C 02/20/15 37.5 41.30 45.10
ROST 150220C00040000 C 02/20/15 40.0 38.80 42.70
ROST 150220C00042500 C 02/20/15 42.5 36.40 40.20
ROST 150220C00045000 C 02/20/15 45.0 33.90 37.70
ROST 150220C00047500 C 02/20/15 47.5 31.50 35.10
ROST 150220C00050000 C 02/20/15 50.0 28.80 31.70
ROST 150220C00055000 C 02/20/15 55.0 23.90 26.70
ROST 150220C00057500 C 02/20/15 57.5 21.60 25.10
ROST 150220C00060000 C 02/20/15 60.0 20.10 21.70
ROST 150220C00062500 C 02/20/15 62.5 17.70 19.30
ROST 150220C00065000 C 02/20/15 65.0 15.30 16.60
ROST 150220C00067500 C 02/20/15 67.5 13.00 14.30
ROST 150220C00070000 C 02/20/15 70.0 10.70 12.00
ROST 150220C00072500 C 02/20/15 72.5 8.90 9.70
ROST 150220C00075000 C 02/20/15 75.0 7.20 7.70
ROST 150220C00077500 C 02/20/15 77.5 5.50 5.80
ROST 150220C00080000 C 02/20/15 80.0 4.00 4.30
ROST 150220C00082500 C 02/20/15 82.5 2.75 3.10
ROST 150220C00085000 C 02/20/15 85.0 1.80 2.15
ROST 150220C00087500 C 02/20/15 87.5 1.05 1.45
ROST 150220C00090000 C 02/20/15 90.0 0.55 0.90
ROST 150220C00095000 C 02/20/15 95.0 0.10 0.35
ROST 150220C00100000 C 02/20/15 100.0 0.00 0.15
ROST 150220C00105000 C 02/20/15 105.0 0.00 0.10
ROST 150220P00032500 P 02/20/15 32.5 0.00 0.10
ROST 150220P00035000 P 02/20/15 35.0 0.00 0.10
ROST 150220P00037500 P 02/20/15 37.5 0.00 0.10
ROST 150220P00040000 P 02/20/15 40.0 0.00 0.10
ROST 150220P00042500 P 02/20/15 42.5 0.00 0.10
ROST 150220P00045000 P 02/20/15 45.0 0.00 0.10
ROST 150220P00047500 P 02/20/15 47.5 0.00 0.10
ROST 150220P00050000 P 02/20/15 50.0 0.05 0.15
ROST 150220P00055000 P 02/20/15 55.0 0.00 0.25
ROST 150220P00057500 P 02/20/15 57.5 0.00 0.30
ROST 150220P00060000 P 02/20/15 60.0 0.10 0.40
ROST 150220P00062500 P 02/20/15 62.5 0.20 0.45
ROST 150220P00065000 P 02/20/15 65.0 0.30 0.60
ROST 150220P00067500 P 02/20/15 67.5 0.50 0.80
ROST 150220P00070000 P 02/20/15 70.0 0.70 1.10
ROST 150220P00072500 P 02/20/15 72.5 1.10 1.40
ROST 150220P00075000 P 02/20/15 75.0 1.60 1.90
ROST 150220P00077500 P 02/20/15 77.5 2.40 2.70
ROST 150220P00080000 P 02/20/15 80.0 3.40 3.70
ROST 150220P00082500 P 02/20/15 82.5 4.60 5.00
ROST 150220P00085000 P 02/20/15 85.0 6.20 6.60
ROST 150220P00087500 P 02/20/15 87.5 7.80 8.70
ROST 150220P00090000 P 02/20/15 90.0 9.60 10.90
ROST 150220P00095000 P 02/20/15 95.0 13.70 15.30
ROST 150220P00100000 P 02/20/15 100.0 18.00 21.10
ROST 150220P00105000 P 02/20/15 105.0 23.70 26.30
ROST 150515C00042500 C 05/15/15 42.5 36.20 39.60
ROST 150515C00045000 C 05/15/15 45.0 33.60 37.30
ROST 150515C00047500 C 05/15/15 47.5 31.20 34.60
ROST 150515C00050000 C 05/15/15 50.0 28.70 32.10
ROST 150515C00055000 C 05/15/15 55.0 24.80 27.00
ROST 150515C00060000 C 05/15/15 60.0 20.20 21.90
ROST 150515C00065000 C 05/15/15 65.0 15.60 17.00
ROST 150515C00067500 C 05/15/15 67.5 13.40 14.90
ROST 150515C00070000 C 05/15/15 70.0 11.40 12.80
ROST 150515C00072500 C 05/15/15 72.5 10.00 10.80
ROST 150515C00075000 C 05/15/15 75.0 8.30 8.80
ROST 150515C00077500 C 05/15/15 77.5 6.70 7.20
ROST 150515C00080000 C 05/15/15 80.0 5.30 5.70
ROST 150515C00082500 C 05/15/15 82.5 4.10 4.50
ROST 150515C00085000 C 05/15/15 85.0 3.00 3.50
ROST 150515C00087500 C 05/15/15 87.5 2.15 2.65
ROST 150515C00090000 C 05/15/15 90.0 1.50 1.95
ROST 150515C00095000 C 05/15/15 95.0 0.65 1.05
ROST 150515C00100000 C 05/15/15 100.0 0.25 0.55
ROST 150515C00105000 C 05/15/15 105.0 0.05 0.30
ROST 150515P00042500 P 05/15/15 42.5 0.00 0.20
ROST 150515P00045000 P 05/15/15 45.0 0.05 0.25
ROST 150515P00047500 P 05/15/15 47.5 0.00 0.30
ROST 150515P00050000 P 05/15/15 50.0 0.10 0.35
ROST 150515P00055000 P 05/15/15 55.0 0.20 0.50
ROST 150515P00060000 P 05/15/15 60.0 0.40 0.80
ROST 150515P00065000 P 05/15/15 65.0 0.90 1.20
ROST 150515P00067500 P 05/15/15 67.5 1.20 1.55
ROST 150515P00070000 P 05/15/15 70.0 1.60 2.05
ROST 150515P00072500 P 05/15/15 72.5 2.15 2.60
ROST 150515P00075000 P 05/15/15 75.0 2.80 3.30
ROST 150515P00077500 P 05/15/15 77.5 3.70 4.10
ROST 150515P00080000 P 05/15/15 80.0 4.80 5.20
ROST 150515P00082500 P 05/15/15 82.5 6.00 6.50
ROST 150515P00085000 P 05/15/15 85.0 7.50 8.00
ROST 150515P00087500 P 05/15/15 87.5 9.10 9.70
ROST 150515P00090000 P 05/15/15 90.0 10.80 12.20
ROST 150515P00095000 P 05/15/15 95.0 14.80 16.20
ROST 150515P00100000 P 05/15/15 100.0 19.10 20.70
ROST 150515P00105000 P 05/15/15 105.0 23.60 25.70
ROST 160115C00032500 C 01/15/16 32.5 46.00 50.90
ROST 160115C00035000 C 01/15/16 35.0 43.50 48.00
ROST 160115C00037500 C 01/15/16 37.5 41.00 45.80
ROST 160115C00040000 C 01/15/16 40.0 38.50 43.00
ROST 160115C00042500 C 01/15/16 42.5 36.20 40.00
ROST 160115C00045000 C 01/15/16 45.0 33.80 37.50
ROST 160115C00047500 C 01/15/16 47.5 32.20 35.10
ROST 160115C00050000 C 01/15/16 50.0 29.90 32.00
ROST 160115C00052500 C 01/15/16 52.5 27.50 30.40
ROST 160115C00055000 C 01/15/16 55.0 25.10 28.00
ROST 160115C00057500 C 01/15/16 57.5 22.70 25.10
ROST 160115C00060000 C 01/15/16 60.0 20.60 23.50
ROST 160115C00062500 C 01/15/16 62.5 18.70 20.80
ROST 160115C00065000 C 01/15/16 65.0 16.70 18.80
ROST 160115C00067500 C 01/15/16 67.5 14.50 17.50
ROST 160115C00070000 C 01/15/16 70.0 14.00 15.20
ROST 160115C00072500 C 01/15/16 72.5 12.50 13.20
ROST 160115C00075000 C 01/15/16 75.0 10.90 11.60
ROST 160115C00077500 C 01/15/16 77.5 9.40 10.10
ROST 160115C00080000 C 01/15/16 80.0 8.10 8.70
ROST 160115C00082500 C 01/15/16 82.5 6.90 7.50
ROST 160115C00085000 C 01/15/16 85.0 5.80 6.40
ROST 160115C00087500 C 01/15/16 87.5 4.80 5.50
ROST 160115C00090000 C 01/15/16 90.0 4.00 4.60
ROST 160115C00095000 C 01/15/16 95.0 2.60 3.20
ROST 160115C00100000 C 01/15/16 100.0 1.65 2.30
ROST 160115C00105000 C 01/15/16 105.0 1.00 1.65
ROST 160115C00110000 C 01/15/16 110.0 0.60 1.20
ROST 160115C00115000 C 01/15/16 115.0 0.35 0.75
ROST 160115C00120000 C 01/15/16 120.0 0.20 0.65
ROST 160115P00032500 P 01/15/16 32.5 0.10 0.45
ROST 160115P00035000 P 01/15/16 35.0 0.10 0.55
ROST 160115P00037500 P 01/15/16 37.5 0.10 0.60
ROST 160115P00040000 P 01/15/16 40.0 0.20 0.60
ROST 160115P00042500 P 01/15/16 42.5 0.25 0.80
ROST 160115P00045000 P 01/15/16 45.0 0.35 0.95
ROST 160115P00047500 P 01/15/16 47.5 0.50 1.05
ROST 160115P00050000 P 01/15/16 50.0 0.60 1.25
ROST 160115P00052500 P 01/15/16 52.5 0.85 1.25
ROST 160115P00055000 P 01/15/16 55.0 1.10 1.70
ROST 160115P00057500 P 01/15/16 57.5 1.35 2.00
ROST 160115P00060000 P 01/15/16 60.0 1.75 2.30
ROST 160115P00062500 P 01/15/16 62.5 2.15 2.75
ROST 160115P00065000 P 01/15/16 65.0 2.55 3.20
ROST 160115P00067500 P 01/15/16 67.5 3.10 3.70
ROST 160115P00070000 P 01/15/16 70.0 3.90 4.40
ROST 160115P00072500 P 01/15/16 72.5 4.60 5.20
ROST 160115P00075000 P 01/15/16 75.0 5.50 6.00
ROST 160115P00077500 P 01/15/16 77.5 6.50 7.10
ROST 160115P00080000 P 01/15/16 80.0 7.70 8.20
ROST 160115P00082500 P 01/15/16 82.5 9.00 9.50
ROST 160115P00085000 P 01/15/16 85.0 10.40 11.00
ROST 160115P00087500 P 01/15/16 87.5 11.90 12.50
ROST 160115P00090000 P 01/15/16 90.0 13.50 14.20
ROST 160115P00095000 P 01/15/16 95.0 17.10 17.90
ROST 160115P00100000 P 01/15/16 100.0 20.30 23.00
ROST 160115P00105000 P 01/15/16 105.0 24.60 27.40
ROST 160115P00110000 P 01/15/16 110.0 29.20 31.80
ROST 160115P00115000 P 01/15/16 115.0 33.90 36.40
ROST 160115P00120000 P 01/15/16 120.0 38.10 42.10
ROST 170120C00040000 C 01/20/17 40.0 38.60 43.20
ROST 170120C00042500 C 01/20/17 42.5 36.60 40.40
ROST 170120C00045000 C 01/20/17 45.0 34.30 38.00
ROST 170120C00047500 C 01/20/17 47.5 32.10 35.50
ROST 170120C00050000 C 01/20/17 50.0 30.00 33.50
ROST 170120C00055000 C 01/20/17 55.0 26.30 28.70
ROST 170120C00060000 C 01/20/17 60.0 22.40 24.80
ROST 170120C00065000 C 01/20/17 65.0 19.00 21.00
ROST 170120C00070000 C 01/20/17 70.0 16.30 17.60
ROST 170120C00072500 C 01/20/17 72.5 15.10 16.10
ROST 170120C00075000 C 01/20/17 75.0 13.70 14.60
ROST 170120C00077500 C 01/20/17 77.5 12.00 13.20
ROST 170120C00080000 C 01/20/17 80.0 11.10 11.90
ROST 170120C00082500 C 01/20/17 82.5 9.90 10.80
ROST 170120C00085000 C 01/20/17 85.0 8.90 9.70
ROST 170120C00087500 C 01/20/17 87.5 7.90 8.70
ROST 170120C00090000 C 01/20/17 90.0 6.90 7.70
ROST 170120C00095000 C 01/20/17 95.0 5.30 6.10
ROST 170120C00100000 C 01/20/17 100.0 4.00 4.80
ROST 170120C00105000 C 01/20/17 105.0 3.00 3.70
ROST 170120C00110000 C 01/20/17 110.0 2.20 2.90
ROST 170120C00115000 C 01/20/17 115.0 1.65 2.25
ROST 170120C00120000 C 01/20/17 120.0 1.20 1.75
ROST 170120P00040000 P 01/20/17 40.0 0.60 1.25
ROST 170120P00042500 P 01/20/17 42.5 0.80 1.45
ROST 170120P00045000 P 01/20/17 45.0 1.05 1.65
ROST 170120P00047500 P 01/20/17 47.5 1.30 1.95
ROST 170120P00050000 P 01/20/17 50.0 1.60 2.25
ROST 170120P00055000 P 01/20/17 55.0 2.35 2.90
ROST 170120P00060000 P 01/20/17 60.0 3.30 4.00
ROST 170120P00065000 P 01/20/17 65.0 4.60 5.20
ROST 170120P00070000 P 01/20/17 70.0 6.20 6.80
ROST 170120P00072500 P 01/20/17 72.5 7.10 7.70
ROST 170120P00075000 P 01/20/17 75.0 8.10 8.70
ROST 170120P00077500 P 01/20/17 77.5 9.20 9.80
ROST 170120P00080000 P 01/20/17 80.0 10.30 11.00
ROST 170120P00082500 P 01/20/17 82.5 11.60 12.30
ROST 170120P00085000 P 01/20/17 85.0 13.00 13.70
ROST 170120P00087500 P 01/20/17 87.5 14.50 15.20
ROST 170120P00090000 P 01/20/17 90.0 16.00 16.80
ROST 170120P00095000 P 01/20/17 95.0 19.40 20.20
ROST 170120P00100000 P 01/20/17 100.0 23.10 23.90
ROST 170120P00105000 P 01/20/17 105.0 25.50 29.00
ROST 170120P00110000 P 01/20/17 110.0 29.90 33.20
ROST 170120P00115000 P 01/20/17 115.0 34.20 37.70
ROST 170120P00120000 P 01/20/17 120.0 38.60 43.10

OPRA data is delayed 15 minutes.