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 (2014-10-24)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SCSS 141122C00014000 C 11/22/14 14.0 11.10 12.10
SCSS 141122C00015000 C 11/22/14 15.0 10.10 11.10
SCSS 141122C00016000 C 11/22/14 16.0 9.10 10.10
SCSS 141122C00017000 C 11/22/14 17.0 8.10 9.10
SCSS 141122C00018000 C 11/22/14 18.0 7.10 8.00
SCSS 141122C00019000 C 11/22/14 19.0 6.10 7.00
SCSS 141122C00020000 C 11/22/14 20.0 5.10 6.00
SCSS 141122C00021000 C 11/22/14 21.0 4.10 5.00
SCSS 141122C00022000 C 11/22/14 22.0 3.10 4.00
SCSS 141122C00023000 C 11/22/14 23.0 2.25 3.10
SCSS 141122C00024000 C 11/22/14 24.0 1.70 2.05
SCSS 141122C00025000 C 11/22/14 25.0 1.15 1.25
SCSS 141122C00026000 C 11/22/14 26.0 0.60 0.70
SCSS 141122C00027000 C 11/22/14 27.0 0.25 0.40
SCSS 141122C00028000 C 11/22/14 28.0 0.05 0.20
SCSS 141122C00029000 C 11/22/14 29.0 0.00 0.15
SCSS 141122C00030000 C 11/22/14 30.0 0.00 0.10
SCSS 141122C00031000 C 11/22/14 31.0 0.00 0.10
SCSS 141122C00032000 C 11/22/14 32.0 0.00 0.20
SCSS 141122P00014000 P 11/22/14 14.0 0.00 0.10
SCSS 141122P00015000 P 11/22/14 15.0 0.00 0.10
SCSS 141122P00016000 P 11/22/14 16.0 0.00 0.10
SCSS 141122P00017000 P 11/22/14 17.0 0.00 0.10
SCSS 141122P00018000 P 11/22/14 18.0 0.00 0.10
SCSS 141122P00019000 P 11/22/14 19.0 0.00 0.10
SCSS 141122P00020000 P 11/22/14 20.0 0.00 0.10
SCSS 141122P00021000 P 11/22/14 21.0 0.00 0.10
SCSS 141122P00022000 P 11/22/14 22.0 0.00 0.15
SCSS 141122P00023000 P 11/22/14 23.0 0.00 0.20
SCSS 141122P00024000 P 11/22/14 24.0 0.20 0.30
SCSS 141122P00025000 P 11/22/14 25.0 0.45 0.60
SCSS 141122P00026000 P 11/22/14 26.0 0.90 1.05
SCSS 141122P00027000 P 11/22/14 27.0 1.60 1.75
SCSS 141122P00028000 P 11/22/14 28.0 2.25 2.95
SCSS 141122P00029000 P 11/22/14 29.0 3.10 4.00
SCSS 141122P00030000 P 11/22/14 30.0 4.10 4.90
SCSS 141122P00031000 P 11/22/14 31.0 5.10 5.90
SCSS 141122P00032000 P 11/22/14 32.0 6.10 7.00
SCSS 141220C00008000 C 12/20/14 8.0 16.90 18.30
SCSS 141220C00009000 C 12/20/14 9.0 15.70 17.60
SCSS 141220C00010000 C 12/20/14 10.0 14.70 16.60
SCSS 141220C00011000 C 12/20/14 11.0 13.80 15.50
SCSS 141220C00012000 C 12/20/14 12.0 12.90 14.00
SCSS 141220C00013000 C 12/20/14 13.0 11.80 13.50
SCSS 141220C00014000 C 12/20/14 14.0 10.90 12.50
SCSS 141220C00015000 C 12/20/14 15.0 9.80 11.10
SCSS 141220C00016000 C 12/20/14 16.0 8.90 10.00
SCSS 141220C00017000 C 12/20/14 17.0 7.90 9.10
SCSS 141220C00018000 C 12/20/14 18.0 6.90 8.10
SCSS 141220C00019000 C 12/20/14 19.0 5.90 7.00
SCSS 141220C00020000 C 12/20/14 20.0 5.10 6.10
SCSS 141220C00021000 C 12/20/14 21.0 4.10 5.10
SCSS 141220C00022000 C 12/20/14 22.0 3.40 4.10
SCSS 141220C00023000 C 12/20/14 23.0 2.60 3.30
SCSS 141220C00024000 C 12/20/14 24.0 2.10 2.35
SCSS 141220C00025000 C 12/20/14 25.0 1.50 1.60
SCSS 141220C00026000 C 12/20/14 26.0 0.95 1.10
SCSS 141220C00027000 C 12/20/14 27.0 0.60 0.70
SCSS 141220C00028000 C 12/20/14 28.0 0.35 0.50
SCSS 141220C00029000 C 12/20/14 29.0 0.10 0.35
SCSS 141220C00030000 C 12/20/14 30.0 0.00 0.30
SCSS 141220C00031000 C 12/20/14 31.0 0.00 0.25
SCSS 141220C00032000 C 12/20/14 32.0 0.00 0.20
SCSS 141220C00033000 C 12/20/14 33.0 0.00 0.20
SCSS 141220P00008000 P 12/20/14 8.0 0.00 0.15
SCSS 141220P00009000 P 12/20/14 9.0 0.00 0.15
SCSS 141220P00010000 P 12/20/14 10.0 0.00 0.15
SCSS 141220P00011000 P 12/20/14 11.0 0.00 0.15
SCSS 141220P00012000 P 12/20/14 12.0 0.00 0.15
SCSS 141220P00013000 P 12/20/14 13.0 0.00 0.15
SCSS 141220P00014000 P 12/20/14 14.0 0.00 0.15
SCSS 141220P00015000 P 12/20/14 15.0 0.00 0.15
SCSS 141220P00016000 P 12/20/14 16.0 0.00 0.15
SCSS 141220P00017000 P 12/20/14 17.0 0.00 0.15
SCSS 141220P00018000 P 12/20/14 18.0 0.00 0.15
SCSS 141220P00019000 P 12/20/14 19.0 0.00 0.20
SCSS 141220P00020000 P 12/20/14 20.0 0.00 0.20
SCSS 141220P00021000 P 12/20/14 21.0 0.00 0.25
SCSS 141220P00022000 P 12/20/14 22.0 0.15 0.35
SCSS 141220P00023000 P 12/20/14 23.0 0.25 0.40
SCSS 141220P00024000 P 12/20/14 24.0 0.50 0.60
SCSS 141220P00025000 P 12/20/14 25.0 0.80 0.95
SCSS 141220P00026000 P 12/20/14 26.0 1.25 1.45
SCSS 141220P00027000 P 12/20/14 27.0 1.90 2.15
SCSS 141220P00028000 P 12/20/14 28.0 2.60 2.85
SCSS 141220P00029000 P 12/20/14 29.0 3.40 4.10
SCSS 141220P00030000 P 12/20/14 30.0 4.10 5.10
SCSS 141220P00031000 P 12/20/14 31.0 5.10 6.00
SCSS 141220P00032000 P 12/20/14 32.0 5.90 7.00
SCSS 141220P00033000 P 12/20/14 33.0 6.90 8.00
SCSS 150117C00005000 C 01/17/15 5.0 19.90 21.10
SCSS 150117C00006000 C 01/17/15 6.0 17.80 21.50
SCSS 150117C00008000 C 01/17/15 8.0 15.80 19.30
SCSS 150117C00009000 C 01/17/15 9.0 16.00 17.10
SCSS 150117C00010000 C 01/17/15 10.0 14.90 16.20
SCSS 150117C00011000 C 01/17/15 11.0 14.00 15.10
SCSS 150117C00013000 C 01/17/15 13.0 11.80 13.10
SCSS 150117C00014000 C 01/17/15 14.0 11.00 12.10
SCSS 150117C00015000 C 01/17/15 15.0 9.80 11.20
SCSS 150117C00016000 C 01/17/15 16.0 9.00 10.20
SCSS 150117C00017000 C 01/17/15 17.0 8.00 9.10
SCSS 150117C00019000 C 01/17/15 19.0 6.00 7.20
SCSS 150117C00020000 C 01/17/15 20.0 5.20 6.20
SCSS 150117C00021000 C 01/17/15 21.0 4.40 5.20
SCSS 150117C00022000 C 01/17/15 22.0 3.60 4.30
SCSS 150117C00023000 C 01/17/15 23.0 2.75 3.50
SCSS 150117C00024000 C 01/17/15 24.0 2.35 2.65
SCSS 150117C00025000 C 01/17/15 25.0 1.80 1.95
SCSS 150117C00026000 C 01/17/15 26.0 1.25 1.40
SCSS 150117C00027000 C 01/17/15 27.0 0.85 1.05
SCSS 150117C00028000 C 01/17/15 28.0 0.55 0.75
SCSS 150117C00029000 C 01/17/15 29.0 0.30 0.55
SCSS 150117C00030000 C 01/17/15 30.0 0.15 0.40
SCSS 150117C00031000 C 01/17/15 31.0 0.05 0.35
SCSS 150117C00032000 C 01/17/15 32.0 0.05 0.25
SCSS 150117C00033000 C 01/17/15 33.0 0.00 0.25
SCSS 150117C00034000 C 01/17/15 34.0 0.00 0.25
SCSS 150117P00005000 P 01/17/15 5.0 0.00 0.20
SCSS 150117P00006000 P 01/17/15 6.0 0.00 0.20
SCSS 150117P00008000 P 01/17/15 8.0 0.00 0.20
SCSS 150117P00009000 P 01/17/15 9.0 0.00 0.20
SCSS 150117P00010000 P 01/17/15 10.0 0.00 0.20
SCSS 150117P00011000 P 01/17/15 11.0 0.00 0.20
SCSS 150117P00013000 P 01/17/15 13.0 0.00 0.20
SCSS 150117P00014000 P 01/17/15 14.0 0.00 0.20
SCSS 150117P00015000 P 01/17/15 15.0 0.00 0.20
SCSS 150117P00016000 P 01/17/15 16.0 0.00 0.25
SCSS 150117P00017000 P 01/17/15 17.0 0.00 0.25
SCSS 150117P00019000 P 01/17/15 19.0 0.00 0.25
SCSS 150117P00020000 P 01/17/15 20.0 0.05 0.30
SCSS 150117P00021000 P 01/17/15 21.0 0.05 0.40
SCSS 150117P00022000 P 01/17/15 22.0 0.30 0.40
SCSS 150117P00023000 P 01/17/15 23.0 0.45 0.60
SCSS 150117P00024000 P 01/17/15 24.0 0.75 0.90
SCSS 150117P00025000 P 01/17/15 25.0 1.10 1.25
SCSS 150117P00026000 P 01/17/15 26.0 1.60 1.75
SCSS 150117P00027000 P 01/17/15 27.0 2.15 2.35
SCSS 150117P00028000 P 01/17/15 28.0 2.85 3.60
SCSS 150117P00029000 P 01/17/15 29.0 3.40 4.40
SCSS 150117P00030000 P 01/17/15 30.0 4.30 5.10
SCSS 150117P00031000 P 01/17/15 31.0 5.10 6.10
SCSS 150117P00032000 P 01/17/15 32.0 6.10 7.10
SCSS 150117P00033000 P 01/17/15 33.0 6.80 8.10
SCSS 150117P00034000 P 01/17/15 34.0 7.70 9.30
SCSS 150320C00011000 C 03/20/15 11.0 13.90 15.20
SCSS 150320C00012000 C 03/20/15 12.0 13.00 14.40
SCSS 150320C00013000 C 03/20/15 13.0 10.90 14.30
SCSS 150320C00014000 C 03/20/15 14.0 11.10 13.20
SCSS 150320C00015000 C 03/20/15 15.0 10.10 12.40
SCSS 150320C00016000 C 03/20/15 16.0 9.10 11.20
SCSS 150320C00017000 C 03/20/15 17.0 8.20 9.40
SCSS 150320C00018000 C 03/20/15 18.0 7.30 8.40
SCSS 150320C00019000 C 03/20/15 19.0 6.50 7.60
SCSS 150320C00020000 C 03/20/15 20.0 5.70 6.70
SCSS 150320C00021000 C 03/20/15 21.0 4.90 5.70
SCSS 150320C00022000 C 03/20/15 22.0 4.10 5.10
SCSS 150320C00023000 C 03/20/15 23.0 3.60 4.20
SCSS 150320C00024000 C 03/20/15 24.0 2.80 3.60
SCSS 150320C00025000 C 03/20/15 25.0 2.50 2.85
SCSS 150320C00026000 C 03/20/15 26.0 2.00 2.35
SCSS 150320C00027000 C 03/20/15 27.0 1.60 1.90
SCSS 150320C00028000 C 03/20/15 28.0 1.25 1.65
SCSS 150320C00029000 C 03/20/15 29.0 0.95 1.30
SCSS 150320C00030000 C 03/20/15 30.0 0.65 1.05
SCSS 150320C00031000 C 03/20/15 31.0 0.50 0.85
SCSS 150320C00032000 C 03/20/15 32.0 0.35 0.70
SCSS 150320C00033000 C 03/20/15 33.0 0.25 0.55
SCSS 150320C00034000 C 03/20/15 34.0 0.15 0.45
SCSS 150320C00035000 C 03/20/15 35.0 0.10 0.40
SCSS 150320P00011000 P 03/20/15 11.0 0.00 0.30
SCSS 150320P00012000 P 03/20/15 12.0 0.00 0.30
SCSS 150320P00013000 P 03/20/15 13.0 0.00 0.30
SCSS 150320P00014000 P 03/20/15 14.0 0.00 0.30
SCSS 150320P00015000 P 03/20/15 15.0 0.00 0.30
SCSS 150320P00016000 P 03/20/15 16.0 0.00 0.35
SCSS 150320P00017000 P 03/20/15 17.0 0.00 0.35
SCSS 150320P00018000 P 03/20/15 18.0 0.05 0.45
SCSS 150320P00019000 P 03/20/15 19.0 0.20 0.55
SCSS 150320P00020000 P 03/20/15 20.0 0.35 0.65
SCSS 150320P00021000 P 03/20/15 21.0 0.60 0.85
SCSS 150320P00022000 P 03/20/15 22.0 0.70 0.95
SCSS 150320P00023000 P 03/20/15 23.0 1.00 1.40
SCSS 150320P00024000 P 03/20/15 24.0 1.30 1.85
SCSS 150320P00025000 P 03/20/15 25.0 1.85 2.20
SCSS 150320P00026000 P 03/20/15 26.0 2.35 2.70
SCSS 150320P00027000 P 03/20/15 27.0 2.85 3.30
SCSS 150320P00028000 P 03/20/15 28.0 3.40 3.90
SCSS 150320P00029000 P 03/20/15 29.0 4.20 4.90
SCSS 150320P00030000 P 03/20/15 30.0 4.90 5.70
SCSS 150320P00031000 P 03/20/15 31.0 5.40 6.50
SCSS 150320P00032000 P 03/20/15 32.0 6.50 7.50
SCSS 150320P00033000 P 03/20/15 33.0 7.20 8.40
SCSS 150320P00034000 P 03/20/15 34.0 8.20 9.20
SCSS 150320P00035000 P 03/20/15 35.0 8.50 10.30
SCSS 150619C00013000 C 06/19/15 13.0 12.00 13.50
SCSS 150619C00014000 C 06/19/15 14.0 10.80 13.20
SCSS 150619C00015000 C 06/19/15 15.0 8.50 12.80
SCSS 150619C00016000 C 06/19/15 16.0 9.10 10.90
SCSS 150619C00017000 C 06/19/15 17.0 8.30 10.70
SCSS 150619C00018000 C 06/19/15 18.0 7.50 8.60
SCSS 150619C00019000 C 06/19/15 19.0 6.70 8.20
SCSS 150619C00020000 C 06/19/15 20.0 5.90 7.30
SCSS 150619C00021000 C 06/19/15 21.0 4.50 6.20
SCSS 150619C00022000 C 06/19/15 22.0 4.60 5.80
SCSS 150619C00023000 C 06/19/15 23.0 4.10 5.10
SCSS 150619C00024000 C 06/19/15 24.0 3.40 4.50
SCSS 150619C00025000 C 06/19/15 25.0 2.85 4.00
SCSS 150619C00026000 C 06/19/15 26.0 2.50 3.30
SCSS 150619C00027000 C 06/19/15 27.0 2.10 3.20
SCSS 150619C00028000 C 06/19/15 28.0 1.75 2.40
SCSS 150619C00029000 C 06/19/15 29.0 1.55 2.05
SCSS 150619C00030000 C 06/19/15 30.0 1.15 1.85
SCSS 150619C00031000 C 06/19/15 31.0 0.95 1.60
SCSS 150619C00032000 C 06/19/15 32.0 0.75 1.30
SCSS 150619C00033000 C 06/19/15 33.0 0.55 1.25
SCSS 150619C00034000 C 06/19/15 34.0 0.45 1.00
SCSS 150619C00035000 C 06/19/15 35.0 0.35 0.85
SCSS 150619C00036000 C 06/19/15 36.0 0.25 0.80
SCSS 150619C00037000 C 06/19/15 37.0 0.15 0.65
SCSS 150619P00013000 P 06/19/15 13.0 0.00 0.35
SCSS 150619P00014000 P 06/19/15 14.0 0.00 0.35
SCSS 150619P00015000 P 06/19/15 15.0 0.00 0.45
SCSS 150619P00016000 P 06/19/15 16.0 0.15 0.50
SCSS 150619P00017000 P 06/19/15 17.0 0.15 0.80
SCSS 150619P00018000 P 06/19/15 18.0 0.30 0.90
SCSS 150619P00019000 P 06/19/15 19.0 0.55 1.05
SCSS 150619P00020000 P 06/19/15 20.0 0.75 1.25
SCSS 150619P00021000 P 06/19/15 21.0 1.00 1.50
SCSS 150619P00022000 P 06/19/15 22.0 1.30 1.85
SCSS 150619P00023000 P 06/19/15 23.0 1.65 2.20
SCSS 150619P00024000 P 06/19/15 24.0 1.85 2.65
SCSS 150619P00025000 P 06/19/15 25.0 2.40 3.20
SCSS 150619P00026000 P 06/19/15 26.0 2.85 3.80
SCSS 150619P00027000 P 06/19/15 27.0 3.40 4.40
SCSS 150619P00028000 P 06/19/15 28.0 3.90 5.20
SCSS 150619P00029000 P 06/19/15 29.0 4.70 5.80
SCSS 150619P00030000 P 06/19/15 30.0 5.40 6.50
SCSS 150619P00031000 P 06/19/15 31.0 6.20 7.10
SCSS 150619P00032000 P 06/19/15 32.0 7.00 8.20
SCSS 150619P00033000 P 06/19/15 33.0 7.60 9.00
SCSS 150619P00034000 P 06/19/15 34.0 7.70 10.00
SCSS 150619P00035000 P 06/19/15 35.0 9.40 10.60
SCSS 150619P00036000 P 06/19/15 36.0 10.20 11.50
SCSS 150619P00037000 P 06/19/15 37.0 11.10 12.40
SCSS 160115C00003000 C 01/15/16 3.0 21.40 24.70
SCSS 160115C00005000 C 01/15/16 5.0 18.30 22.90
SCSS 160115C00008000 C 01/15/16 8.0 16.50 18.80
SCSS 160115C00010000 C 01/15/16 10.0 13.50 17.80
SCSS 160115C00013000 C 01/15/16 13.0 11.80 14.10
SCSS 160115C00015000 C 01/15/16 15.0 9.10 13.40
SCSS 160115C00017000 C 01/15/16 17.0 8.90 10.30
SCSS 160115C00020000 C 01/15/16 20.0 6.70 8.10
SCSS 160115C00022000 C 01/15/16 22.0 5.60 6.80
SCSS 160115C00025000 C 01/15/16 25.0 4.00 5.90
SCSS 160115C00027000 C 01/15/16 27.0 3.20 4.30
SCSS 160115C00030000 C 01/15/16 30.0 2.20 3.30
SCSS 160115C00035000 C 01/15/16 35.0 1.10 2.05
SCSS 160115P00003000 P 01/15/16 3.0 0.00 0.45
SCSS 160115P00005000 P 01/15/16 5.0 0.00 0.60
SCSS 160115P00008000 P 01/15/16 8.0 0.00 0.65
SCSS 160115P00010000 P 01/15/16 10.0 0.00 0.60
SCSS 160115P00013000 P 01/15/16 13.0 0.10 1.10
SCSS 160115P00015000 P 01/15/16 15.0 0.35 1.05
SCSS 160115P00017000 P 01/15/16 17.0 0.70 1.35
SCSS 160115P00020000 P 01/15/16 20.0 1.15 2.10
SCSS 160115P00022000 P 01/15/16 22.0 2.10 2.95
SCSS 160115P00025000 P 01/15/16 25.0 3.40 4.50
SCSS 160115P00027000 P 01/15/16 27.0 4.50 5.60
SCSS 160115P00030000 P 01/15/16 30.0 6.50 7.60
SCSS 160115P00035000 P 01/15/16 35.0 10.20 11.50

OPRA data is delayed 15 minutes.