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 31 2014 11:52AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SD 141107C00000500 C 11/07/14 0.5 3.15 3.50
SD 141107C00001000 C 11/07/14 1.0 2.66 2.94
SD 141107C00001500 C 11/07/14 1.5 2.16 2.47
SD 141107C00002000 C 11/07/14 2.0 1.66 1.95
SD 141107C00002500 C 11/07/14 2.5 1.17 1.47
SD 141107C00003000 C 11/07/14 3.0 0.68 0.99
SD 141107C00003500 C 11/07/14 3.5 0.27 0.50
SD 141107C00004000 C 11/07/14 4.0 0.10 0.11
SD 141107C00004500 C 11/07/14 4.5 0.03 0.05
SD 141107C00005000 C 11/07/14 5.0 0.00 0.01
SD 141107C00005500 C 11/07/14 5.5 0.00 0.01
SD 141107C00006000 C 11/07/14 6.0 0.00 0.10
SD 141107C00006500 C 11/07/14 6.5 0.00 0.10
SD 141107C00007000 C 11/07/14 7.0 0.00 0.10
SD 141107C00007500 C 11/07/14 7.5 0.00 0.09
SD 141107C00008000 C 11/07/14 8.0 0.00 0.09
SD 141107C00008500 C 11/07/14 8.5 0.00 0.09
SD 141107C00009000 C 11/07/14 9.0 0.00 0.09
SD 141107P00000500 P 11/07/14 0.5 0.00 0.10
SD 141107P00001000 P 11/07/14 1.0 0.00 0.10
SD 141107P00001500 P 11/07/14 1.5 0.00 0.10
SD 141107P00002000 P 11/07/14 2.0 0.00 0.10
SD 141107P00002500 P 11/07/14 2.5 0.00 0.10
SD 141107P00003000 P 11/07/14 3.0 0.00 0.11
SD 141107P00003500 P 11/07/14 3.5 0.06 0.14
SD 141107P00004000 P 11/07/14 4.0 0.28 0.43
SD 141107P00004500 P 11/07/14 4.5 0.65 0.91
SD 141107P00005000 P 11/07/14 5.0 1.10 1.38
SD 141107P00005500 P 11/07/14 5.5 1.59 1.89
SD 141107P00006000 P 11/07/14 6.0 2.09 2.40
SD 141107P00006500 P 11/07/14 6.5 2.58 2.88
SD 141107P00007000 P 11/07/14 7.0 3.05 3.45
SD 141107P00007500 P 11/07/14 7.5 3.55 3.90
SD 141107P00008000 P 11/07/14 8.0 4.05 4.45
SD 141107P00008500 P 11/07/14 8.5 4.55 4.90
SD 141107P00009000 P 11/07/14 9.0 5.00 5.50
SD 141114C00000500 C 11/14/14 0.5 3.15 3.50
SD 141114C00001000 C 11/14/14 1.0 2.67 2.96
SD 141114C00001500 C 11/14/14 1.5 2.17 2.46
SD 141114C00002000 C 11/14/14 2.0 1.66 1.96
SD 141114C00002500 C 11/14/14 2.5 1.18 1.45
SD 141114C00003000 C 11/14/14 3.0 0.71 0.95
SD 141114C00003500 C 11/14/14 3.5 0.35 0.54
SD 141114C00004000 C 11/14/14 4.0 0.12 0.21
SD 141114C00004500 C 11/14/14 4.5 0.02 0.14
SD 141114C00005000 C 11/14/14 5.0 0.00 0.14
SD 141114C00005500 C 11/14/14 5.5 0.00 0.02
SD 141114C00006000 C 11/14/14 6.0 0.00 0.01
SD 141114C00006500 C 11/14/14 6.5 0.00 0.11
SD 141114C00007000 C 11/14/14 7.0 0.00 0.14
SD 141114C00007500 C 11/14/14 7.5 0.00 0.11
SD 141114C00008000 C 11/14/14 8.0 0.00 0.14
SD 141114C00008500 C 11/14/14 8.5 0.00 0.14
SD 141114P00000500 P 11/14/14 0.5 0.00 0.12
SD 141114P00001000 P 11/14/14 1.0 0.00 0.14
SD 141114P00001500 P 11/14/14 1.5 0.00 0.14
SD 141114P00002000 P 11/14/14 2.0 0.00 0.14
SD 141114P00002500 P 11/14/14 2.5 0.00 0.14
SD 141114P00003000 P 11/14/14 3.0 0.02 0.14
SD 141114P00003500 P 11/14/14 3.5 0.16 0.21
SD 141114P00004000 P 11/14/14 4.0 0.40 0.51
SD 141114P00004500 P 11/14/14 4.5 0.69 0.92
SD 141114P00005000 P 11/14/14 5.0 1.16 1.40
SD 141114P00005500 P 11/14/14 5.5 1.64 1.91
SD 141114P00006000 P 11/14/14 6.0 2.14 2.40
SD 141114P00006500 P 11/14/14 6.5 2.63 2.92
SD 141114P00007000 P 11/14/14 7.0 3.10 3.45
SD 141114P00007500 P 11/14/14 7.5 3.55 3.95
SD 141114P00008000 P 11/14/14 8.0 4.10 4.45
SD 141114P00008500 P 11/14/14 8.5 4.55 4.90
SD 141122C00000500 C 11/22/14 0.5 3.20 3.35
SD 141122C00001000 C 11/22/14 1.0 2.71 2.83
SD 141122C00001500 C 11/22/14 1.5 2.19 2.34
SD 141122C00002000 C 11/22/14 2.0 1.69 1.85
SD 141122C00002500 C 11/22/14 2.5 1.22 1.36
SD 141122C00003000 C 11/22/14 3.0 0.76 0.89
SD 141122C00003500 C 11/22/14 3.5 0.39 0.49
SD 141122C00004000 C 11/22/14 4.0 0.18 0.21
SD 141122C00004500 C 11/22/14 4.5 0.05 0.11
SD 141122C00005000 C 11/22/14 5.0 0.01 0.07
SD 141122C00005500 C 11/22/14 5.5 0.00 0.05
SD 141122C00006000 C 11/22/14 6.0 0.00 0.04
SD 141122C00006500 C 11/22/14 6.5 0.00 0.04
SD 141122C00007000 C 11/22/14 7.0 0.00 0.05
SD 141122C00007500 C 11/22/14 7.5 0.00 0.06
SD 141122C00008000 C 11/22/14 8.0 0.00 0.06
SD 141122C00008500 C 11/22/14 8.5 0.00 0.04
SD 141122C00009000 C 11/22/14 9.0 0.00 0.05
SD 141122C00009500 C 11/22/14 9.5 0.00 0.05
SD 141122C00010000 C 11/22/14 10.0 0.00 0.04
SD 141122P00000500 P 11/22/14 0.5 0.00 0.03
SD 141122P00001000 P 11/22/14 1.0 0.00 0.03
SD 141122P00001500 P 11/22/14 1.5 0.00 0.06
SD 141122P00002000 P 11/22/14 2.0 0.00 0.09
SD 141122P00002500 P 11/22/14 2.5 0.02 0.09
SD 141122P00003000 P 11/22/14 3.0 0.07 0.14
SD 141122P00003500 P 11/22/14 3.5 0.21 0.25
SD 141122P00004000 P 11/22/14 4.0 0.46 0.50
SD 141122P00004500 P 11/22/14 4.5 0.81 0.95
SD 141122P00005000 P 11/22/14 5.0 1.25 1.42
SD 141122P00005500 P 11/22/14 5.5 1.74 1.91
SD 141122P00006000 P 11/22/14 6.0 2.24 2.40
SD 141122P00006500 P 11/22/14 6.5 2.73 2.90
SD 141122P00007000 P 11/22/14 7.0 3.25 3.40
SD 141122P00007500 P 11/22/14 7.5 3.75 3.90
SD 141122P00008000 P 11/22/14 8.0 4.25 4.40
SD 141122P00008500 P 11/22/14 8.5 4.75 4.90
SD 141122P00009000 P 11/22/14 9.0 5.25 5.40
SD 141122P00009500 P 11/22/14 9.5 5.75 5.90
SD 141122P00010000 P 11/22/14 10.0 6.25 6.40
SD 141128C00000500 C 11/28/14 0.5 3.20 3.35
SD 141128C00001000 C 11/28/14 1.0 2.71 2.82
SD 141128C00001500 C 11/28/14 1.5 2.18 2.35
SD 141128C00002000 C 11/28/14 2.0 1.68 1.86
SD 141128C00002500 C 11/28/14 2.5 1.21 1.37
SD 141128C00003000 C 11/28/14 3.0 0.77 0.90
SD 141128C00003500 C 11/28/14 3.5 0.41 0.51
SD 141128C00004000 C 11/28/14 4.0 0.18 0.26
SD 141128C00004500 C 11/28/14 4.5 0.07 0.14
SD 141128C00005000 C 11/28/14 5.0 0.05 0.08
SD 141128C00005500 C 11/28/14 5.5 0.01 0.06
SD 141128C00006000 C 11/28/14 6.0 0.00 0.05
SD 141128C00006500 C 11/28/14 6.5 0.00 0.05
SD 141128C00007000 C 11/28/14 7.0 0.00 0.05
SD 141128C00007500 C 11/28/14 7.5 0.00 0.05
SD 141128C00008000 C 11/28/14 8.0 0.00 0.05
SD 141128C00008500 C 11/28/14 8.5 0.00 0.06
SD 141128P00000500 P 11/28/14 0.5 0.00 0.03
SD 141128P00001000 P 11/28/14 1.0 0.00 0.04
SD 141128P00001500 P 11/28/14 1.5 0.00 0.08
SD 141128P00002000 P 11/28/14 2.0 0.00 0.10
SD 141128P00002500 P 11/28/14 2.5 0.03 0.10
SD 141128P00003000 P 11/28/14 3.0 0.08 0.17
SD 141128P00003500 P 11/28/14 3.5 0.24 0.29
SD 141128P00004000 P 11/28/14 4.0 0.47 0.58
SD 141128P00004500 P 11/28/14 4.5 0.83 0.99
SD 141128P00005000 P 11/28/14 5.0 1.28 1.44
SD 141128P00005500 P 11/28/14 5.5 1.76 1.94
SD 141128P00006000 P 11/28/14 6.0 2.26 2.43
SD 141128P00006500 P 11/28/14 6.5 2.74 2.94
SD 141128P00007000 P 11/28/14 7.0 3.25 3.40
SD 141128P00007500 P 11/28/14 7.5 3.75 3.90
SD 141128P00008000 P 11/28/14 8.0 4.25 4.40
SD 141128P00008500 P 11/28/14 8.5 4.75 4.90
SD 141205C00000500 C 12/05/14 0.5 3.20 3.35
SD 141205C00001000 C 12/05/14 1.0 2.72 2.82
SD 141205C00001500 C 12/05/14 1.5 2.19 2.34
SD 141205C00002000 C 12/05/14 2.0 1.69 1.85
SD 141205C00002500 C 12/05/14 2.5 1.22 1.36
SD 141205C00003000 C 12/05/14 3.0 0.78 0.91
SD 141205C00003500 C 12/05/14 3.5 0.43 0.54
SD 141205C00004000 C 12/05/14 4.0 0.21 0.29
SD 141205C00004500 C 12/05/14 4.5 0.10 0.15
SD 141205C00005000 C 12/05/14 5.0 0.04 0.09
SD 141205C00005500 C 12/05/14 5.5 0.01 0.07
SD 141205C00006000 C 12/05/14 6.0 0.00 0.05
SD 141205C00006500 C 12/05/14 6.5 0.00 0.05
SD 141205C00007000 C 12/05/14 7.0 0.00 0.05
SD 141205C00007500 C 12/05/14 7.5 0.00 0.05
SD 141205C00008000 C 12/05/14 8.0 0.00 0.06
SD 141205C00008500 C 12/05/14 8.5 0.00 0.06
SD 141205P00000500 P 12/05/14 0.5 0.00 0.03
SD 141205P00001000 P 12/05/14 1.0 0.00 0.04
SD 141205P00001500 P 12/05/14 1.5 0.00 0.08
SD 141205P00002000 P 12/05/14 2.0 0.01 0.10
SD 141205P00002500 P 12/05/14 2.5 0.05 0.11
SD 141205P00003000 P 12/05/14 3.0 0.12 0.19
SD 141205P00003500 P 12/05/14 3.5 0.28 0.35
SD 141205P00004000 P 12/05/14 4.0 0.52 0.63
SD 141205P00004500 P 12/05/14 4.5 0.88 1.03
SD 141205P00005000 P 12/05/14 5.0 1.31 1.47
SD 141205P00005500 P 12/05/14 5.5 1.78 1.97
SD 141205P00006000 P 12/05/14 6.0 2.27 2.45
SD 141205P00006500 P 12/05/14 6.5 2.77 2.94
SD 141205P00007000 P 12/05/14 7.0 3.30 3.45
SD 141205P00007500 P 12/05/14 7.5 3.75 3.95
SD 141205P00008000 P 12/05/14 8.0 4.25 4.45
SD 141205P00008500 P 12/05/14 8.5 4.75 4.95
SD 141212C00000500 C 12/12/14 0.5 3.20 3.35
SD 141212C00001000 C 12/12/14 1.0 2.71 2.83
SD 141212C00001500 C 12/12/14 1.5 2.20 2.33
SD 141212C00002000 C 12/12/14 2.0 1.70 1.85
SD 141212C00002500 C 12/12/14 2.5 1.23 1.36
SD 141212C00003000 C 12/12/14 3.0 0.79 0.93
SD 141212C00003500 C 12/12/14 3.5 0.45 0.56
SD 141212C00004000 C 12/12/14 4.0 0.23 0.31
SD 141212C00004500 C 12/12/14 4.5 0.11 0.17
SD 141212C00005000 C 12/12/14 5.0 0.04 0.11
SD 141212C00005500 C 12/12/14 5.5 0.01 0.08
SD 141212C00006000 C 12/12/14 6.0 0.00 0.06
SD 141212C00006500 C 12/12/14 6.5 0.00 0.05
SD 141212C00007000 C 12/12/14 7.0 0.00 0.05
SD 141212C00007500 C 12/12/14 7.5 0.00 0.06
SD 141212C00008000 C 12/12/14 8.0 0.00 0.06
SD 141212P00000500 P 12/12/14 0.5 0.00 0.03
SD 141212P00001000 P 12/12/14 1.0 0.00 0.05
SD 141212P00001500 P 12/12/14 1.5 0.01 0.08
SD 141212P00002000 P 12/12/14 2.0 0.02 0.10
SD 141212P00002500 P 12/12/14 2.5 0.06 0.10
SD 141212P00003000 P 12/12/14 3.0 0.15 0.22
SD 141212P00003500 P 12/12/14 3.5 0.31 0.38
SD 141212P00004000 P 12/12/14 4.0 0.56 0.68
SD 141212P00004500 P 12/12/14 4.5 0.91 1.07
SD 141212P00005000 P 12/12/14 5.0 1.34 1.49
SD 141212P00005500 P 12/12/14 5.5 1.81 1.96
SD 141212P00006000 P 12/12/14 6.0 2.29 2.47
SD 141212P00006500 P 12/12/14 6.5 2.79 2.98
SD 141212P00007000 P 12/12/14 7.0 3.30 3.45
SD 141212P00007500 P 12/12/14 7.5 3.75 3.95
SD 141212P00008000 P 12/12/14 8.0 4.30 4.45
SD 141220C00001000 C 12/20/14 1.0 2.71 2.81
SD 141220C00002000 C 12/20/14 2.0 1.70 1.84
SD 141220C00003000 C 12/20/14 3.0 0.80 0.93
SD 141220C00004000 C 12/20/14 4.0 0.26 0.30
SD 141220C00005000 C 12/20/14 5.0 0.06 0.12
SD 141220C00006000 C 12/20/14 6.0 0.02 0.07
SD 141220C00007000 C 12/20/14 7.0 0.00 0.06
SD 141220C00008000 C 12/20/14 8.0 0.00 0.05
SD 141220C00009000 C 12/20/14 9.0 0.00 0.07
SD 141220C00010000 C 12/20/14 10.0 0.00 0.05
SD 141220C00011000 C 12/20/14 11.0 0.00 0.06
SD 141220C00012000 C 12/20/14 12.0 0.00 0.07
SD 141220C00013000 C 12/20/14 13.0 0.00 0.05
SD 141220P00001000 P 12/20/14 1.0 0.00 0.06
SD 141220P00002000 P 12/20/14 2.0 0.03 0.10
SD 141220P00003000 P 12/20/14 3.0 0.18 0.20
SD 141220P00004000 P 12/20/14 4.0 0.60 0.70
SD 141220P00005000 P 12/20/14 5.0 1.38 1.52
SD 141220P00006000 P 12/20/14 6.0 2.31 2.49
SD 141220P00007000 P 12/20/14 7.0 3.30 3.50
SD 141220P00008000 P 12/20/14 8.0 4.30 4.50
SD 141220P00009000 P 12/20/14 9.0 5.30 5.50
SD 141220P00010000 P 12/20/14 10.0 6.30 6.50
SD 141220P00011000 P 12/20/14 11.0 7.30 7.50
SD 141220P00012000 P 12/20/14 12.0 8.30 8.50
SD 141220P00013000 P 12/20/14 13.0 9.30 9.50
SD 150117C00001000 C 01/17/15 1.0 2.71 2.81
SD 150117C00002000 C 01/17/15 2.0 1.71 1.84
SD 150117C00003000 C 01/17/15 3.0 0.84 0.97
SD 150117C00004000 C 01/17/15 4.0 0.34 0.40
SD 150117C00005000 C 01/17/15 5.0 0.12 0.15
SD 150117C00006000 C 01/17/15 6.0 0.03 0.09
SD 150117C00007000 C 01/17/15 7.0 0.02 0.04
SD 150117C00008000 C 01/17/15 8.0 0.00 0.06
SD 150117C00009000 C 01/17/15 9.0 0.00 0.06
SD 150117C00010000 C 01/17/15 10.0 0.00 0.06
SD 150117C00011000 C 01/17/15 11.0 0.00 0.07
SD 150117C00012000 C 01/17/15 12.0 0.00 0.07
SD 150117C00013000 C 01/17/15 13.0 0.00 0.08
SD 150117P00001000 P 01/17/15 1.0 0.01 0.08
SD 150117P00002000 P 01/17/15 2.0 0.06 0.13
SD 150117P00003000 P 01/17/15 3.0 0.26 0.30
SD 150117P00004000 P 01/17/15 4.0 0.74 0.82
SD 150117P00005000 P 01/17/15 5.0 1.47 1.61
SD 150117P00006000 P 01/17/15 6.0 2.38 2.54
SD 150117P00007000 P 01/17/15 7.0 3.40 3.55
SD 150117P00008000 P 01/17/15 8.0 4.35 4.50
SD 150117P00009000 P 01/17/15 9.0 5.35 5.50
SD 150117P00010000 P 01/17/15 10.0 6.35 6.50
SD 150117P00011000 P 01/17/15 11.0 7.35 7.50
SD 150117P00012000 P 01/17/15 12.0 8.35 8.50
SD 150117P00013000 P 01/17/15 13.0 9.35 9.50
SD 150320C00001000 C 03/20/15 1.0 2.71 2.83
SD 150320C00002000 C 03/20/15 2.0 1.72 1.86
SD 150320C00003000 C 03/20/15 3.0 0.94 1.06
SD 150320C00004000 C 03/20/15 4.0 0.48 0.55
SD 150320C00005000 C 03/20/15 5.0 0.20 0.29
SD 150320C00006000 C 03/20/15 6.0 0.10 0.17
SD 150320C00007000 C 03/20/15 7.0 0.03 0.12
SD 150320C00008000 C 03/20/15 8.0 0.02 0.08
SD 150320C00009000 C 03/20/15 9.0 0.01 0.07
SD 150320C00010000 C 03/20/15 10.0 0.00 0.08
SD 150320C00011000 C 03/20/15 11.0 0.00 0.07
SD 150320C00012000 C 03/20/15 12.0 0.00 0.08
SD 150320C00013000 C 03/20/15 13.0 0.00 0.08
SD 150320P00001000 P 03/20/15 1.0 0.03 0.09
SD 150320P00002000 P 03/20/15 2.0 0.13 0.19
SD 150320P00003000 P 03/20/15 3.0 0.39 0.48
SD 150320P00004000 P 03/20/15 4.0 0.90 1.04
SD 150320P00005000 P 03/20/15 5.0 1.63 1.80
SD 150320P00006000 P 03/20/15 6.0 2.58 2.70
SD 150320P00007000 P 03/20/15 7.0 3.45 3.65
SD 150320P00008000 P 03/20/15 8.0 4.45 4.65
SD 150320P00009000 P 03/20/15 9.0 5.45 5.65
SD 150320P00010000 P 03/20/15 10.0 6.40 6.65
SD 150320P00011000 P 03/20/15 11.0 7.40 7.60
SD 150320P00012000 P 03/20/15 12.0 8.40 8.65
SD 150320P00013000 P 03/20/15 13.0 9.40 9.65
SD 150619C00000500 C 06/19/15 0.5 3.20 3.35
SD 150619C00001000 C 06/19/15 1.0 2.72 2.83
SD 150619C00001500 C 06/19/15 1.5 2.21 2.34
SD 150619C00002000 C 06/19/15 2.0 1.73 1.87
SD 150619C00002500 C 06/19/15 2.5 1.33 1.48
SD 150619C00003000 C 06/19/15 3.0 0.99 1.16
SD 150619C00003500 C 06/19/15 3.5 0.75 0.88
SD 150619C00004000 C 06/19/15 4.0 0.53 0.67
SD 150619C00004500 C 06/19/15 4.5 0.38 0.52
SD 150619C00005000 C 06/19/15 5.0 0.27 0.41
SD 150619C00005500 C 06/19/15 5.5 0.19 0.32
SD 150619C00006000 C 06/19/15 6.0 0.14 0.25
SD 150619C00007000 C 06/19/15 7.0 0.07 0.18
SD 150619C00008000 C 06/19/15 8.0 0.04 0.12
SD 150619C00009000 C 06/19/15 9.0 0.02 0.10
SD 150619P00000500 P 06/19/15 0.5 0.02 0.07
SD 150619P00001000 P 06/19/15 1.0 0.06 0.11
SD 150619P00001500 P 06/19/15 1.5 0.12 0.17
SD 150619P00002000 P 06/19/15 2.0 0.21 0.28
SD 150619P00002500 P 06/19/15 2.5 0.34 0.42
SD 150619P00003000 P 06/19/15 3.0 0.52 0.63
SD 150619P00003500 P 06/19/15 3.5 0.77 0.89
SD 150619P00004000 P 06/19/15 4.0 1.07 1.21
SD 150619P00004500 P 06/19/15 4.5 1.40 1.57
SD 150619P00005000 P 06/19/15 5.0 1.78 1.97
SD 150619P00005500 P 06/19/15 5.5 2.20 2.40
SD 150619P00006000 P 06/19/15 6.0 2.62 2.85
SD 150619P00007000 P 06/19/15 7.0 3.55 3.75
SD 150619P00008000 P 06/19/15 8.0 4.50 4.75
SD 150619P00009000 P 06/19/15 9.0 5.50 5.70
SD 160115C00001000 C 01/15/16 1.0 2.71 2.82
SD 160115C00002000 C 01/15/16 2.0 1.76 1.93
SD 160115C00003000 C 01/15/16 3.0 1.15 1.28
SD 160115C00004000 C 01/15/16 4.0 0.68 0.84
SD 160115C00005000 C 01/15/16 5.0 0.52 0.58
SD 160115C00007000 C 01/15/16 7.0 0.25 0.30
SD 160115C00010000 C 01/15/16 10.0 0.05 0.15
SD 160115C00012000 C 01/15/16 12.0 0.02 0.11
SD 160115P00001000 P 01/15/16 1.0 0.09 0.17
SD 160115P00002000 P 01/15/16 2.0 0.33 0.39
SD 160115P00003000 P 01/15/16 3.0 0.73 0.84
SD 160115P00004000 P 01/15/16 4.0 1.31 1.46
SD 160115P00005000 P 01/15/16 5.0 2.02 2.15
SD 160115P00007000 P 01/15/16 7.0 3.75 3.95
SD 160115P00010000 P 01/15/16 10.0 6.60 6.85
SD 160115P00012000 P 01/15/16 12.0 8.55 8.80

OPRA data is delayed 15 minutes.