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 (2014-06-13)Premium Content


As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
RS 140816C00040000 C 08/16/14 40.0 29.10 32.40
RS 140816C00045000 C 08/16/14 45.0 24.00 27.40
RS 140816C00050000 C 08/16/14 50.0 19.10 22.40
RS 140816C00055000 C 08/16/14 55.0 14.00 17.40
RS 140816C00060000 C 08/16/14 60.0 9.80 12.00
RS 140816C00065000 C 08/16/14 65.0 4.90 6.50
RS 140816C00070000 C 08/16/14 70.0 1.00 1.15
RS 140816C00075000 C 08/16/14 75.0 0.00 0.10
RS 140816C00080000 C 08/16/14 80.0 0.00 0.05
RS 140816C00085000 C 08/16/14 85.0 0.00 0.05
RS 140816C00090000 C 08/16/14 90.0 0.00 0.05
RS 140816C00095000 C 08/16/14 95.0 0.00 0.05
RS 140816C00100000 C 08/16/14 100.0 0.00 0.05
RS 140816C00105000 C 08/16/14 105.0 0.00 0.05
RS 140816C00110000 C 08/16/14 110.0 0.00 0.05
RS 140816P00040000 P 08/16/14 40.0 0.00 0.05
RS 140816P00045000 P 08/16/14 45.0 0.00 0.05
RS 140816P00050000 P 08/16/14 50.0 0.00 0.05
RS 140816P00055000 P 08/16/14 55.0 0.00 0.05
RS 140816P00060000 P 08/16/14 60.0 0.00 0.05
RS 140816P00065000 P 08/16/14 65.0 0.10 0.20
RS 140816P00070000 P 08/16/14 70.0 1.20 1.40
RS 140816P00075000 P 08/16/14 75.0 4.00 5.60
RS 140816P00080000 P 08/16/14 80.0 8.90 10.60
RS 140816P00085000 P 08/16/14 85.0 12.90 16.30
RS 140816P00090000 P 08/16/14 90.0 18.50 21.00
RS 140816P00095000 P 08/16/14 95.0 23.40 25.90
RS 140816P00100000 P 08/16/14 100.0 27.90 30.60
RS 140816P00105000 P 08/16/14 105.0 32.90 36.40
RS 140816P00110000 P 08/16/14 110.0 37.90 41.40
RS 140920C00040000 C 09/20/14 40.0 29.10 32.40
RS 140920C00045000 C 09/20/14 45.0 23.90 27.40
RS 140920C00050000 C 09/20/14 50.0 19.00 22.40
RS 140920C00055000 C 09/20/14 55.0 14.00 17.40
RS 140920C00060000 C 09/20/14 60.0 9.90 11.60
RS 140920C00065000 C 09/20/14 65.0 5.10 6.50
RS 140920C00070000 C 09/20/14 70.0 1.70 1.85
RS 140920C00075000 C 09/20/14 75.0 0.30 0.40
RS 140920C00080000 C 09/20/14 80.0 0.00 0.10
RS 140920C00085000 C 09/20/14 85.0 0.00 0.05
RS 140920C00090000 C 09/20/14 90.0 0.00 0.05
RS 140920C00095000 C 09/20/14 95.0 0.00 0.05
RS 140920C00100000 C 09/20/14 100.0 0.00 0.05
RS 140920C00105000 C 09/20/14 105.0 0.00 0.05
RS 140920C00110000 C 09/20/14 110.0 0.00 0.05
RS 140920P00040000 P 09/20/14 40.0 0.00 0.05
RS 140920P00045000 P 09/20/14 45.0 0.00 0.05
RS 140920P00050000 P 09/20/14 50.0 0.00 0.05
RS 140920P00055000 P 09/20/14 55.0 0.00 0.10
RS 140920P00060000 P 09/20/14 60.0 0.10 0.15
RS 140920P00065000 P 09/20/14 65.0 0.45 0.55
RS 140920P00070000 P 09/20/14 70.0 2.05 2.20
RS 140920P00075000 P 09/20/14 75.0 5.60 5.90
RS 140920P00080000 P 09/20/14 80.0 9.00 10.60
RS 140920P00085000 P 09/20/14 85.0 12.90 16.40
RS 140920P00090000 P 09/20/14 90.0 17.90 21.00
RS 140920P00095000 P 09/20/14 95.0 23.00 25.70
RS 140920P00100000 P 09/20/14 100.0 27.90 30.90
RS 140920P00105000 P 09/20/14 105.0 32.90 36.40
RS 140920P00110000 P 09/20/14 110.0 37.90 41.50
RS 141220C00035000 C 12/20/14 35.0 33.90 37.40
RS 141220C00040000 C 12/20/14 40.0 28.90 32.30
RS 141220C00045000 C 12/20/14 45.0 23.90 27.40
RS 141220C00050000 C 12/20/14 50.0 19.00 22.40
RS 141220C00055000 C 12/20/14 55.0 13.90 17.60
RS 141220C00060000 C 12/20/14 60.0 10.20 11.30
RS 141220C00065000 C 12/20/14 65.0 6.30 6.50
RS 141220C00070000 C 12/20/14 70.0 3.30 3.40
RS 141220C00075000 C 12/20/14 75.0 1.45 1.55
RS 141220C00080000 C 12/20/14 80.0 0.55 0.65
RS 141220C00085000 C 12/20/14 85.0 0.20 0.30
RS 141220C00090000 C 12/20/14 90.0 0.05 0.15
RS 141220C00095000 C 12/20/14 95.0 0.00 0.10
RS 141220C00100000 C 12/20/14 100.0 0.00 0.05
RS 141220C00105000 C 12/20/14 105.0 0.00 0.05
RS 141220P00035000 P 12/20/14 35.0 0.00 0.05
RS 141220P00040000 P 12/20/14 40.0 0.00 0.05
RS 141220P00045000 P 12/20/14 45.0 0.00 0.10
RS 141220P00050000 P 12/20/14 50.0 0.10 0.20
RS 141220P00055000 P 12/20/14 55.0 0.30 0.40
RS 141220P00060000 P 12/20/14 60.0 0.70 0.95
RS 141220P00065000 P 12/20/14 65.0 1.75 1.95
RS 141220P00070000 P 12/20/14 70.0 3.80 4.00
RS 141220P00075000 P 12/20/14 75.0 6.90 7.20
RS 141220P00080000 P 12/20/14 80.0 9.90 11.30
RS 141220P00085000 P 12/20/14 85.0 14.00 16.10
RS 141220P00090000 P 12/20/14 90.0 18.20 21.80
RS 141220P00095000 P 12/20/14 95.0 23.20 26.70
RS 141220P00100000 P 12/20/14 100.0 28.10 31.60
RS 141220P00105000 P 12/20/14 105.0 33.10 36.70
RS 150320C00040000 C 03/20/15 40.0 28.90 32.40
RS 150320C00045000 C 03/20/15 45.0 24.00 27.60
RS 150320C00050000 C 03/20/15 50.0 19.00 22.50
RS 150320C00055000 C 03/20/15 55.0 15.00 16.60
RS 150320C00060000 C 03/20/15 60.0 10.90 11.20
RS 150320C00065000 C 03/20/15 65.0 7.20 7.50
RS 150320C00070000 C 03/20/15 70.0 4.40 4.60
RS 150320C00075000 C 03/20/15 75.0 2.45 2.65
RS 150320C00080000 C 03/20/15 80.0 1.25 1.40
RS 150320C00085000 C 03/20/15 85.0 0.60 0.75
RS 150320C00090000 C 03/20/15 90.0 0.25 0.40
RS 150320C00095000 C 03/20/15 95.0 0.10 0.25
RS 150320C00100000 C 03/20/15 100.0 0.05 0.15
RS 150320C00105000 C 03/20/15 105.0 0.00 0.10
RS 150320C00110000 C 03/20/15 110.0 0.00 0.10
RS 150320P00040000 P 03/20/15 40.0 0.05 0.15
RS 150320P00045000 P 03/20/15 45.0 0.15 0.25
RS 150320P00050000 P 03/20/15 50.0 0.35 0.45
RS 150320P00055000 P 03/20/15 55.0 0.75 0.90
RS 150320P00060000 P 03/20/15 60.0 1.55 1.65
RS 150320P00065000 P 03/20/15 65.0 2.95 3.10
RS 150320P00070000 P 03/20/15 70.0 5.10 5.30
RS 150320P00075000 P 03/20/15 75.0 8.20 8.40
RS 150320P00080000 P 03/20/15 80.0 12.00 12.30
RS 150320P00085000 P 03/20/15 85.0 15.30 16.80
RS 150320P00090000 P 03/20/15 90.0 19.80 21.40
RS 150320P00095000 P 03/20/15 95.0 23.50 27.20
RS 150320P00100000 P 03/20/15 100.0 28.40 32.00
RS 150320P00105000 P 03/20/15 105.0 33.40 36.90
RS 150320P00110000 P 03/20/15 110.0 38.30 41.90

OPRA data is delayed 15 minutes.