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 (2014-07-25)Premium Content


As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SAM 140920C00135000 C 09/20/14 135.0 84.40 88.20
SAM 140920C00140000 C 09/20/14 140.0 79.40 83.20
SAM 140920C00145000 C 09/20/14 145.0 74.40 78.20
SAM 140920C00150000 C 09/20/14 150.0 69.40 73.20
SAM 140920C00155000 C 09/20/14 155.0 64.40 68.20
SAM 140920C00160000 C 09/20/14 160.0 59.40 62.90
SAM 140920C00165000 C 09/20/14 165.0 54.40 57.90
SAM 140920C00170000 C 09/20/14 170.0 49.40 52.90
SAM 140920C00175000 C 09/20/14 175.0 44.40 47.90
SAM 140920C00180000 C 09/20/14 180.0 39.40 42.90
SAM 140920C00185000 C 09/20/14 185.0 34.40 38.20
SAM 140920C00190000 C 09/20/14 190.0 29.40 33.20
SAM 140920C00195000 C 09/20/14 195.0 24.90 28.20
SAM 140920C00200000 C 09/20/14 200.0 20.10 23.00
SAM 140920C00210000 C 09/20/14 210.0 9.90 13.20
SAM 140920C00220000 C 09/20/14 220.0 0.35 2.60
SAM 140920C00230000 C 09/20/14 230.0 0.00 0.10
SAM 140920C00240000 C 09/20/14 240.0 0.00 0.40
SAM 140920C00250000 C 09/20/14 250.0 0.00 0.05
SAM 140920C00260000 C 09/20/14 260.0 0.00 0.05
SAM 140920C00270000 C 09/20/14 270.0 0.00 0.10
SAM 140920C00280000 C 09/20/14 280.0 0.00 0.05
SAM 140920C00290000 C 09/20/14 290.0 0.00 0.10
SAM 140920C00300000 C 09/20/14 300.0 0.00 0.50
SAM 140920C00310000 C 09/20/14 310.0 0.00 0.50
SAM 140920C00320000 C 09/20/14 320.0 0.00 1.10
SAM 140920C00330000 C 09/20/14 330.0 0.00 1.10
SAM 140920C00340000 C 09/20/14 340.0 0.00 0.50
SAM 140920P00135000 P 09/20/14 135.0 0.00 1.10
SAM 140920P00140000 P 09/20/14 140.0 0.00 0.50
SAM 140920P00145000 P 09/20/14 145.0 0.00 0.50
SAM 140920P00150000 P 09/20/14 150.0 0.00 1.10
SAM 140920P00155000 P 09/20/14 155.0 0.00 0.50
SAM 140920P00160000 P 09/20/14 160.0 0.00 0.50
SAM 140920P00165000 P 09/20/14 165.0 0.00 0.50
SAM 140920P00170000 P 09/20/14 170.0 0.00 1.10
SAM 140920P00175000 P 09/20/14 175.0 0.00 1.10
SAM 140920P00180000 P 09/20/14 180.0 0.00 0.15
SAM 140920P00185000 P 09/20/14 185.0 0.00 1.10
SAM 140920P00190000 P 09/20/14 190.0 0.00 0.50
SAM 140920P00195000 P 09/20/14 195.0 0.00 1.10
SAM 140920P00200000 P 09/20/14 200.0 0.00 0.35
SAM 140920P00210000 P 09/20/14 210.0 0.00 0.05
SAM 140920P00220000 P 09/20/14 220.0 0.00 0.60
SAM 140920P00230000 P 09/20/14 230.0 8.50 9.80
SAM 140920P00240000 P 09/20/14 240.0 16.90 19.90
SAM 140920P00250000 P 09/20/14 250.0 26.80 30.20
SAM 140920P00260000 P 09/20/14 260.0 36.70 40.00
SAM 140920P00270000 P 09/20/14 270.0 47.00 50.60
SAM 140920P00280000 P 09/20/14 280.0 57.00 60.60
SAM 140920P00290000 P 09/20/14 290.0 66.80 70.60
SAM 140920P00300000 P 09/20/14 300.0 76.80 80.60
SAM 140920P00310000 P 09/20/14 310.0 86.80 90.60
SAM 140920P00320000 P 09/20/14 320.0 97.00 100.60
SAM 140920P00330000 P 09/20/14 330.0 106.80 110.60
SAM 140920P00340000 P 09/20/14 340.0 116.80 120.60
SAM 141018C00155000 C 10/18/14 155.0 64.20 68.10
SAM 141018C00160000 C 10/18/14 160.0 59.20 63.30
SAM 141018C00165000 C 10/18/14 165.0 54.20 58.30
SAM 141018C00170000 C 10/18/14 170.0 49.20 53.30
SAM 141018C00175000 C 10/18/14 175.0 45.00 48.30
SAM 141018C00180000 C 10/18/14 180.0 40.20 43.30
SAM 141018C00185000 C 10/18/14 185.0 35.20 38.30
SAM 141018C00190000 C 10/18/14 190.0 30.10 33.40
SAM 141018C00195000 C 10/18/14 195.0 25.30 28.50
SAM 141018C00200000 C 10/18/14 200.0 20.60 23.80
SAM 141018C00210000 C 10/18/14 210.0 12.00 15.10
SAM 141018C00220000 C 10/18/14 220.0 5.60 6.50
SAM 141018C00230000 C 10/18/14 230.0 2.30 3.20
SAM 141018C00240000 C 10/18/14 240.0 0.00 2.50
SAM 141018C00250000 C 10/18/14 250.0 0.40 0.95
SAM 141018C00260000 C 10/18/14 260.0 0.00 2.30
SAM 141018C00270000 C 10/18/14 270.0 0.00 0.50
SAM 141018C00280000 C 10/18/14 280.0 0.00 0.50
SAM 141018C00290000 C 10/18/14 290.0 0.00 1.10
SAM 141018C00300000 C 10/18/14 300.0 0.00 1.10
SAM 141018C00310000 C 10/18/14 310.0 0.00 1.10
SAM 141018C00320000 C 10/18/14 320.0 0.00 0.50
SAM 141018C00330000 C 10/18/14 330.0 0.00 1.10
SAM 141018C00340000 C 10/18/14 340.0 0.00 0.50
SAM 141018P00155000 P 10/18/14 155.0 0.00 0.50
SAM 141018P00160000 P 10/18/14 160.0 0.00 1.10
SAM 141018P00165000 P 10/18/14 165.0 0.00 0.50
SAM 141018P00170000 P 10/18/14 170.0 0.00 1.10
SAM 141018P00175000 P 10/18/14 175.0 0.00 1.10
SAM 141018P00180000 P 10/18/14 180.0 0.00 1.10
SAM 141018P00185000 P 10/18/14 185.0 0.00 1.10
SAM 141018P00190000 P 10/18/14 190.0 0.00 0.50
SAM 141018P00195000 P 10/18/14 195.0 0.00 0.50
SAM 141018P00200000 P 10/18/14 200.0 0.05 0.65
SAM 141018P00210000 P 10/18/14 210.0 1.20 2.10
SAM 141018P00220000 P 10/18/14 220.0 4.50 5.60
SAM 141018P00230000 P 10/18/14 230.0 10.50 12.20
SAM 141018P00240000 P 10/18/14 240.0 17.70 21.00
SAM 141018P00250000 P 10/18/14 250.0 27.50 30.40
SAM 141018P00260000 P 10/18/14 260.0 36.90 40.50
SAM 141018P00270000 P 10/18/14 270.0 46.90 50.50
SAM 141018P00280000 P 10/18/14 280.0 56.80 60.40
SAM 141018P00290000 P 10/18/14 290.0 66.70 70.20
SAM 141018P00300000 P 10/18/14 300.0 77.00 80.80
SAM 141018P00310000 P 10/18/14 310.0 87.00 90.80
SAM 141018P00320000 P 10/18/14 320.0 97.00 100.80
SAM 141018P00330000 P 10/18/14 330.0 107.00 110.80
SAM 141018P00340000 P 10/18/14 340.0 117.00 120.80
SAM 141220C00110000 C 12/20/14 110.0 109.00 113.40
SAM 141220C00115000 C 12/20/14 115.0 104.00 108.30
SAM 141220C00120000 C 12/20/14 120.0 99.00 103.30
SAM 141220C00125000 C 12/20/14 125.0 94.00 98.30
SAM 141220C00130000 C 12/20/14 130.0 89.00 93.30
SAM 141220C00135000 C 12/20/14 135.0 85.10 88.10
SAM 141220C00140000 C 12/20/14 140.0 80.10 83.10
SAM 141220C00145000 C 12/20/14 145.0 74.80 78.20
SAM 141220C00150000 C 12/20/14 150.0 70.30 73.20
SAM 141220C00155000 C 12/20/14 155.0 65.20 68.30
SAM 141220C00160000 C 12/20/14 160.0 60.20 63.40
SAM 141220C00165000 C 12/20/14 165.0 55.20 58.50
SAM 141220C00170000 C 12/20/14 170.0 50.80 53.70
SAM 141220C00175000 C 12/20/14 175.0 46.10 49.00
SAM 141220C00180000 C 12/20/14 180.0 41.20 44.30
SAM 141220C00185000 C 12/20/14 185.0 36.70 39.80
SAM 141220C00190000 C 12/20/14 190.0 32.50 35.40
SAM 141220C00195000 C 12/20/14 195.0 28.70 31.30
SAM 141220C00200000 C 12/20/14 200.0 24.20 27.40
SAM 141220C00210000 C 12/20/14 210.0 17.70 20.20
SAM 141220C00220000 C 12/20/14 220.0 11.90 14.10
SAM 141220C00230000 C 12/20/14 230.0 7.60 9.70
SAM 141220C00240000 C 12/20/14 240.0 4.60 5.70
SAM 141220C00250000 C 12/20/14 250.0 2.40 4.10
SAM 141220C00260000 C 12/20/14 260.0 1.45 2.60
SAM 141220C00270000 C 12/20/14 270.0 0.15 2.45
SAM 141220C00280000 C 12/20/14 280.0 0.20 2.20
SAM 141220C00290000 C 12/20/14 290.0 0.05 2.30
SAM 141220C00300000 C 12/20/14 300.0 0.00 2.30
SAM 141220C00310000 C 12/20/14 310.0 0.00 1.20
SAM 141220C00320000 C 12/20/14 320.0 0.00 0.90
SAM 141220C00330000 C 12/20/14 330.0 0.00 0.85
SAM 141220C00340000 C 12/20/14 340.0 0.00 0.25
SAM 141220C00350000 C 12/20/14 350.0 0.00 1.20
SAM 141220P00110000 P 12/20/14 110.0 0.00 1.20
SAM 141220P00115000 P 12/20/14 115.0 0.00 1.20
SAM 141220P00120000 P 12/20/14 120.0 0.00 1.20
SAM 141220P00125000 P 12/20/14 125.0 0.00 1.20
SAM 141220P00130000 P 12/20/14 130.0 0.00 1.20
SAM 141220P00135000 P 12/20/14 135.0 0.00 1.20
SAM 141220P00140000 P 12/20/14 140.0 0.00 1.20
SAM 141220P00145000 P 12/20/14 145.0 0.00 1.20
SAM 141220P00150000 P 12/20/14 150.0 0.00 1.20
SAM 141220P00155000 P 12/20/14 155.0 0.00 1.25
SAM 141220P00160000 P 12/20/14 160.0 0.10 0.90
SAM 141220P00165000 P 12/20/14 165.0 0.00 1.10
SAM 141220P00170000 P 12/20/14 170.0 0.15 1.60
SAM 141220P00175000 P 12/20/14 175.0 0.00 1.90
SAM 141220P00180000 P 12/20/14 180.0 0.00 2.30
SAM 141220P00185000 P 12/20/14 185.0 0.55 2.85
SAM 141220P00190000 P 12/20/14 190.0 1.65 3.90
SAM 141220P00195000 P 12/20/14 195.0 1.70 4.00
SAM 141220P00200000 P 12/20/14 200.0 3.10 4.10
SAM 141220P00210000 P 12/20/14 210.0 5.90 7.80
SAM 141220P00220000 P 12/20/14 220.0 10.20 11.60
SAM 141220P00230000 P 12/20/14 230.0 15.50 17.70
SAM 141220P00240000 P 12/20/14 240.0 22.10 24.60
SAM 141220P00250000 P 12/20/14 250.0 30.00 33.00
SAM 141220P00260000 P 12/20/14 260.0 38.80 42.00
SAM 141220P00270000 P 12/20/14 270.0 48.10 51.00
SAM 141220P00280000 P 12/20/14 280.0 57.70 60.60
SAM 141220P00290000 P 12/20/14 290.0 67.30 70.50
SAM 141220P00300000 P 12/20/14 300.0 77.20 80.60
SAM 141220P00310000 P 12/20/14 310.0 87.20 90.20
SAM 141220P00320000 P 12/20/14 320.0 97.10 100.30
SAM 141220P00330000 P 12/20/14 330.0 107.10 110.50
SAM 141220P00340000 P 12/20/14 340.0 117.00 120.10
SAM 141220P00350000 P 12/20/14 350.0 126.80 130.00
SAM 150320C00115000 C 03/20/15 115.0 105.30 108.20
SAM 150320C00120000 C 03/20/15 120.0 100.20 103.30
SAM 150320C00125000 C 03/20/15 125.0 95.10 98.30
SAM 150320C00130000 C 03/20/15 130.0 90.10 93.40
SAM 150320C00135000 C 03/20/15 135.0 85.20 88.50
SAM 150320C00140000 C 03/20/15 140.0 80.00 83.70
SAM 150320C00145000 C 03/20/15 145.0 75.30 78.80
SAM 150320C00150000 C 03/20/15 150.0 70.50 73.90
SAM 150320C00155000 C 03/20/15 155.0 66.00 69.10
SAM 150320C00160000 C 03/20/15 160.0 61.20 64.40
SAM 150320C00165000 C 03/20/15 165.0 56.50 59.80
SAM 150320C00170000 C 03/20/15 170.0 52.30 55.30
SAM 150320C00175000 C 03/20/15 175.0 48.00 50.90
SAM 150320C00180000 C 03/20/15 180.0 44.20 46.70
SAM 150320C00185000 C 03/20/15 185.0 40.00 42.70
SAM 150320C00190000 C 03/20/15 190.0 35.70 38.80
SAM 150320C00195000 C 03/20/15 195.0 32.40 35.20
SAM 150320C00200000 C 03/20/15 200.0 29.00 31.70
SAM 150320C00210000 C 03/20/15 210.0 22.50 25.10
SAM 150320C00220000 C 03/20/15 220.0 17.20 19.70
SAM 150320C00230000 C 03/20/15 230.0 12.70 15.20
SAM 150320C00240000 C 03/20/15 240.0 8.80 11.70
SAM 150320C00250000 C 03/20/15 250.0 6.60 9.40
SAM 150320C00260000 C 03/20/15 260.0 3.60 7.50
SAM 150320C00270000 C 03/20/15 270.0 2.70 6.00
SAM 150320C00280000 C 03/20/15 280.0 0.80 4.90
SAM 150320C00290000 C 03/20/15 290.0 0.70 4.80
SAM 150320C00300000 C 03/20/15 300.0 0.60 2.90
SAM 150320C00310000 C 03/20/15 310.0 0.20 3.00
SAM 150320C00320000 C 03/20/15 320.0 0.40 1.85
SAM 150320C00330000 C 03/20/15 330.0 0.00 1.65
SAM 150320P00115000 P 03/20/15 115.0 0.00 0.60
SAM 150320P00120000 P 03/20/15 120.0 0.00 1.45
SAM 150320P00125000 P 03/20/15 125.0 0.00 1.45
SAM 150320P00130000 P 03/20/15 130.0 0.00 0.85
SAM 150320P00135000 P 03/20/15 135.0 0.00 0.85
SAM 150320P00140000 P 03/20/15 140.0 0.10 2.40
SAM 150320P00145000 P 03/20/15 145.0 0.00 1.05
SAM 150320P00150000 P 03/20/15 150.0 0.00 1.55
SAM 150320P00155000 P 03/20/15 155.0 0.05 2.05
SAM 150320P00160000 P 03/20/15 160.0 0.15 2.45
SAM 150320P00165000 P 03/20/15 165.0 0.90 3.50
SAM 150320P00170000 P 03/20/15 170.0 1.00 3.30
SAM 150320P00175000 P 03/20/15 175.0 0.50 3.80
SAM 150320P00180000 P 03/20/15 180.0 1.60 5.40
SAM 150320P00185000 P 03/20/15 185.0 3.10 5.40
SAM 150320P00190000 P 03/20/15 190.0 4.60 6.90
SAM 150320P00195000 P 03/20/15 195.0 5.60 7.90
SAM 150320P00200000 P 03/20/15 200.0 6.20 8.20
SAM 150320P00210000 P 03/20/15 210.0 9.50 12.80
SAM 150320P00220000 P 03/20/15 220.0 14.20 16.90
SAM 150320P00230000 P 03/20/15 230.0 19.80 22.50
SAM 150320P00240000 P 03/20/15 240.0 26.30 29.20
SAM 150320P00250000 P 03/20/15 250.0 33.70 36.50
SAM 150320P00260000 P 03/20/15 260.0 41.70 44.90
SAM 150320P00270000 P 03/20/15 270.0 50.40 53.10
SAM 150320P00280000 P 03/20/15 280.0 59.20 62.30
SAM 150320P00290000 P 03/20/15 290.0 68.60 71.90
SAM 150320P00300000 P 03/20/15 300.0 78.10 80.80
SAM 150320P00310000 P 03/20/15 310.0 87.60 90.60
SAM 150320P00320000 P 03/20/15 320.0 97.50 100.30
SAM 150320P00330000 P 03/20/15 330.0 107.30 110.20

OPRA data is delayed 15 minutes.