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
SBAC 141122C00070000 C 11/22/14 70.0 42.10 46.00
SBAC 141122C00075000 C 11/22/14 75.0 37.20 41.40
SBAC 141122C00080000 C 11/22/14 80.0 32.60 35.20
SBAC 141122C00085000 C 11/22/14 85.0 27.40 30.20
SBAC 141122C00090000 C 11/22/14 90.0 22.70 25.50
SBAC 141122C00095000 C 11/22/14 95.0 17.60 20.50
SBAC 141122C00100000 C 11/22/14 100.0 12.50 15.90
SBAC 141122C00105000 C 11/22/14 105.0 9.00 10.50
SBAC 141122C00110000 C 11/22/14 110.0 5.40 5.90
SBAC 141122C00115000 C 11/22/14 115.0 2.35 2.60
SBAC 141122C00120000 C 11/22/14 120.0 0.80 1.05
SBAC 141122C00125000 C 11/22/14 125.0 0.00 0.50
SBAC 141122C00130000 C 11/22/14 130.0 0.00 0.40
SBAC 141122C00135000 C 11/22/14 135.0 0.00 0.30
SBAC 141122C00140000 C 11/22/14 140.0 0.00 0.30
SBAC 141122C00145000 C 11/22/14 145.0 0.00 0.25
SBAC 141122C00150000 C 11/22/14 150.0 0.00 0.25
SBAC 141122C00155000 C 11/22/14 155.0 0.00 0.25
SBAC 141122C00160000 C 11/22/14 160.0 0.00 0.25
SBAC 141122P00070000 P 11/22/14 70.0 0.00 0.25
SBAC 141122P00075000 P 11/22/14 75.0 0.00 0.25
SBAC 141122P00080000 P 11/22/14 80.0 0.00 0.25
SBAC 141122P00085000 P 11/22/14 85.0 0.00 0.25
SBAC 141122P00090000 P 11/22/14 90.0 0.00 0.30
SBAC 141122P00095000 P 11/22/14 95.0 0.00 0.50
SBAC 141122P00100000 P 11/22/14 100.0 0.10 0.60
SBAC 141122P00105000 P 11/22/14 105.0 0.25 0.80
SBAC 141122P00110000 P 11/22/14 110.0 1.20 1.40
SBAC 141122P00115000 P 11/22/14 115.0 2.85 3.20
SBAC 141122P00120000 P 11/22/14 120.0 6.10 8.10
SBAC 141122P00125000 P 11/22/14 125.0 10.10 13.20
SBAC 141122P00130000 P 11/22/14 130.0 15.00 17.60
SBAC 141122P00135000 P 11/22/14 135.0 20.00 22.50
SBAC 141122P00140000 P 11/22/14 140.0 24.50 27.50
SBAC 141122P00145000 P 11/22/14 145.0 29.50 32.50
SBAC 141122P00150000 P 11/22/14 150.0 34.50 37.50
SBAC 141122P00155000 P 11/22/14 155.0 38.80 42.90
SBAC 141122P00160000 P 11/22/14 160.0 43.70 47.90
SBAC 141220C00055000 C 12/20/14 55.0 57.20 61.50
SBAC 141220C00060000 C 12/20/14 60.0 52.30 56.50
SBAC 141220C00065000 C 12/20/14 65.0 47.10 51.30
SBAC 141220C00070000 C 12/20/14 70.0 42.20 46.30
SBAC 141220C00075000 C 12/20/14 75.0 37.20 41.30
SBAC 141220C00080000 C 12/20/14 80.0 33.10 35.50
SBAC 141220C00085000 C 12/20/14 85.0 28.10 30.80
SBAC 141220C00090000 C 12/20/14 90.0 22.80 25.60
SBAC 141220C00095000 C 12/20/14 95.0 18.70 20.50
SBAC 141220C00100000 C 12/20/14 100.0 13.90 16.10
SBAC 141220C00105000 C 12/20/14 105.0 9.80 11.00
SBAC 141220C00110000 C 12/20/14 110.0 6.40 6.80
SBAC 141220C00115000 C 12/20/14 115.0 3.50 3.70
SBAC 141220C00120000 C 12/20/14 120.0 1.75 1.95
SBAC 141220C00125000 C 12/20/14 125.0 0.60 1.00
SBAC 141220C00130000 C 12/20/14 130.0 0.10 0.70
SBAC 141220C00135000 C 12/20/14 135.0 0.00 0.50
SBAC 141220C00140000 C 12/20/14 140.0 0.00 0.45
SBAC 141220C00145000 C 12/20/14 145.0 0.00 0.35
SBAC 141220C00150000 C 12/20/14 150.0 0.00 0.25
SBAC 141220P00055000 P 12/20/14 55.0 0.00 0.45
SBAC 141220P00060000 P 12/20/14 60.0 0.00 0.40
SBAC 141220P00065000 P 12/20/14 65.0 0.00 0.45
SBAC 141220P00070000 P 12/20/14 70.0 0.00 0.45
SBAC 141220P00075000 P 12/20/14 75.0 0.00 0.50
SBAC 141220P00080000 P 12/20/14 80.0 0.00 0.35
SBAC 141220P00085000 P 12/20/14 85.0 0.00 0.40
SBAC 141220P00090000 P 12/20/14 90.0 0.00 0.45
SBAC 141220P00095000 P 12/20/14 95.0 0.15 0.45
SBAC 141220P00100000 P 12/20/14 100.0 0.40 0.80
SBAC 141220P00105000 P 12/20/14 105.0 0.75 1.30
SBAC 141220P00110000 P 12/20/14 110.0 2.00 2.25
SBAC 141220P00115000 P 12/20/14 115.0 3.90 4.30
SBAC 141220P00120000 P 12/20/14 120.0 7.00 7.60
SBAC 141220P00125000 P 12/20/14 125.0 10.70 13.70
SBAC 141220P00130000 P 12/20/14 130.0 15.50 17.00
SBAC 141220P00135000 P 12/20/14 135.0 20.00 22.60
SBAC 141220P00140000 P 12/20/14 140.0 24.50 27.50
SBAC 141220P00145000 P 12/20/14 145.0 29.50 32.50
SBAC 141220P00150000 P 12/20/14 150.0 34.30 37.80
SBAC 150320C00060000 C 03/20/15 60.0 52.40 56.90
SBAC 150320C00065000 C 03/20/15 65.0 47.50 51.90
SBAC 150320C00070000 C 03/20/15 70.0 42.40 46.90
SBAC 150320C00075000 C 03/20/15 75.0 37.60 42.10
SBAC 150320C00080000 C 03/20/15 80.0 32.50 36.30
SBAC 150320C00085000 C 03/20/15 85.0 28.10 31.00
SBAC 150320C00090000 C 03/20/15 90.0 23.10 26.00
SBAC 150320C00095000 C 03/20/15 95.0 19.20 21.10
SBAC 150320C00100000 C 03/20/15 100.0 14.80 16.80
SBAC 150320C00105000 C 03/20/15 105.0 11.40 13.00
SBAC 150320C00110000 C 03/20/15 110.0 8.60 9.40
SBAC 150320C00115000 C 03/20/15 115.0 5.90 6.50
SBAC 150320C00120000 C 03/20/15 120.0 3.80 4.30
SBAC 150320C00125000 C 03/20/15 125.0 2.30 2.90
SBAC 150320C00130000 C 03/20/15 130.0 0.95 2.05
SBAC 150320C00135000 C 03/20/15 135.0 0.90 1.30
SBAC 150320C00140000 C 03/20/15 140.0 0.50 1.00
SBAC 150320C00145000 C 03/20/15 145.0 0.15 0.80
SBAC 150320C00150000 C 03/20/15 150.0 0.00 0.65
SBAC 150320P00060000 P 03/20/15 60.0 0.00 0.45
SBAC 150320P00065000 P 03/20/15 65.0 0.00 0.50
SBAC 150320P00070000 P 03/20/15 70.0 0.00 0.45
SBAC 150320P00075000 P 03/20/15 75.0 0.00 0.55
SBAC 150320P00080000 P 03/20/15 80.0 0.05 0.60
SBAC 150320P00085000 P 03/20/15 85.0 0.20 0.75
SBAC 150320P00090000 P 03/20/15 90.0 0.50 1.00
SBAC 150320P00095000 P 03/20/15 95.0 0.90 1.65
SBAC 150320P00100000 P 03/20/15 100.0 1.45 2.10
SBAC 150320P00105000 P 03/20/15 105.0 2.60 3.40
SBAC 150320P00110000 P 03/20/15 110.0 4.20 4.60
SBAC 150320P00115000 P 03/20/15 115.0 6.30 7.30
SBAC 150320P00120000 P 03/20/15 120.0 9.10 9.60
SBAC 150320P00125000 P 03/20/15 125.0 12.60 14.80
SBAC 150320P00130000 P 03/20/15 130.0 16.50 19.30
SBAC 150320P00135000 P 03/20/15 135.0 20.90 22.40
SBAC 150320P00140000 P 03/20/15 140.0 24.70 28.40
SBAC 150320P00145000 P 03/20/15 145.0 29.50 32.30
SBAC 150320P00150000 P 03/20/15 150.0 34.70 38.10
SBAC 150619C00060000 C 06/19/15 60.0 52.50 56.60
SBAC 150619C00065000 C 06/19/15 65.0 47.70 51.70
SBAC 150619C00070000 C 06/19/15 70.0 42.70 46.90
SBAC 150619C00075000 C 06/19/15 75.0 38.00 41.90
SBAC 150619C00080000 C 06/19/15 80.0 33.70 36.30
SBAC 150619C00085000 C 06/19/15 85.0 28.50 31.60
SBAC 150619C00090000 C 06/19/15 90.0 24.50 26.70
SBAC 150619C00095000 C 06/19/15 95.0 20.30 22.40
SBAC 150619C00100000 C 06/19/15 100.0 16.20 18.50
SBAC 150619C00105000 C 06/19/15 105.0 12.50 14.70
SBAC 150619C00110000 C 06/19/15 110.0 10.10 11.40
SBAC 150619C00115000 C 06/19/15 115.0 7.10 8.70
SBAC 150619C00120000 C 06/19/15 120.0 5.20 6.90
SBAC 150619C00125000 C 06/19/15 125.0 2.30 4.80
SBAC 150619C00130000 C 06/19/15 130.0 2.20 3.50
SBAC 150619C00135000 C 06/19/15 135.0 1.50 2.85
SBAC 150619C00140000 C 06/19/15 140.0 0.90 2.20
SBAC 150619C00145000 C 06/19/15 145.0 0.55 1.85
SBAC 150619C00150000 C 06/19/15 150.0 0.35 1.55
SBAC 150619P00060000 P 06/19/15 60.0 0.00 0.55
SBAC 150619P00065000 P 06/19/15 65.0 0.00 1.10
SBAC 150619P00070000 P 06/19/15 70.0 0.00 1.20
SBAC 150619P00075000 P 06/19/15 75.0 0.25 1.35
SBAC 150619P00080000 P 06/19/15 80.0 0.45 1.55
SBAC 150619P00085000 P 06/19/15 85.0 0.75 1.70
SBAC 150619P00090000 P 06/19/15 90.0 1.40 2.05
SBAC 150619P00095000 P 06/19/15 95.0 2.05 2.65
SBAC 150619P00100000 P 06/19/15 100.0 2.60 4.10
SBAC 150619P00105000 P 06/19/15 105.0 4.20 4.90
SBAC 150619P00110000 P 06/19/15 110.0 5.90 6.80
SBAC 150619P00115000 P 06/19/15 115.0 8.20 9.30
SBAC 150619P00120000 P 06/19/15 120.0 10.80 12.90
SBAC 150619P00125000 P 06/19/15 125.0 14.10 16.40
SBAC 150619P00130000 P 06/19/15 130.0 17.70 20.80
SBAC 150619P00135000 P 06/19/15 135.0 21.80 24.90
SBAC 150619P00140000 P 06/19/15 140.0 26.40 28.60
SBAC 150619P00145000 P 06/19/15 145.0 30.90 33.20
SBAC 150619P00150000 P 06/19/15 150.0 35.30 37.90

OPRA data is delayed 15 minutes.