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 (2014-10-17)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SF 141122C00025000 C 11/22/14 25.0 19.80 23.60
SF 141122C00030000 C 11/22/14 30.0 14.60 19.20
SF 141122C00035000 C 11/22/14 35.0 10.00 14.20
SF 141122C00040000 C 11/22/14 40.0 5.70 8.90
SF 141122C00045000 C 11/22/14 45.0 2.30 2.75
SF 141122C00050000 C 11/22/14 50.0 0.15 0.35
SF 141122C00055000 C 11/22/14 55.0 0.00 0.50
SF 141122C00060000 C 11/22/14 60.0 0.00 0.50
SF 141122C00065000 C 11/22/14 65.0 0.00 0.50
SF 141122C00070000 C 11/22/14 70.0 0.00 0.50
SF 141122P00025000 P 11/22/14 25.0 0.00 0.50
SF 141122P00030000 P 11/22/14 30.0 0.00 0.50
SF 141122P00035000 P 11/22/14 35.0 0.00 0.15
SF 141122P00040000 P 11/22/14 40.0 0.00 0.15
SF 141122P00045000 P 11/22/14 45.0 0.55 0.75
SF 141122P00050000 P 11/22/14 50.0 3.00 3.70
SF 141122P00055000 P 11/22/14 55.0 6.00 10.30
SF 141122P00060000 P 11/22/14 60.0 10.80 15.20
SF 141122P00065000 P 11/22/14 65.0 15.90 20.40
SF 141122P00070000 P 11/22/14 70.0 21.20 25.20
SF 141220C00022500 C 12/20/14 22.5 22.30 26.40
SF 141220C00025000 C 12/20/14 25.0 19.60 24.30
SF 141220C00030000 C 12/20/14 30.0 14.70 19.30
SF 141220C00035000 C 12/20/14 35.0 9.90 14.30
SF 141220C00040000 C 12/20/14 40.0 6.30 8.90
SF 141220C00045000 C 12/20/14 45.0 2.80 3.20
SF 141220C00050000 C 12/20/14 50.0 0.55 0.75
SF 141220C00055000 C 12/20/14 55.0 0.00 0.15
SF 141220C00060000 C 12/20/14 60.0 0.00 0.45
SF 141220P00022500 P 12/20/14 22.5 0.00 0.50
SF 141220P00025000 P 12/20/14 25.0 0.00 0.50
SF 141220P00030000 P 12/20/14 30.0 0.00 0.10
SF 141220P00035000 P 12/20/14 35.0 0.00 0.15
SF 141220P00040000 P 12/20/14 40.0 0.15 0.35
SF 141220P00045000 P 12/20/14 45.0 0.95 1.20
SF 141220P00050000 P 12/20/14 50.0 3.40 4.10
SF 141220P00055000 P 12/20/14 55.0 6.60 10.20
SF 141220P00060000 P 12/20/14 60.0 12.30 15.20
SF 150117C00022500 C 01/17/15 22.5 22.70 26.60
SF 150117C00025000 C 01/17/15 25.0 19.70 24.30
SF 150117C00030000 C 01/17/15 30.0 15.80 19.30
SF 150117C00035000 C 01/17/15 35.0 10.40 14.10
SF 150117C00040000 C 01/17/15 40.0 7.00 7.70
SF 150117C00045000 C 01/17/15 45.0 3.10 3.50
SF 150117C00050000 C 01/17/15 50.0 0.95 1.10
SF 150117C00055000 C 01/17/15 55.0 0.05 0.25
SF 150117C00060000 C 01/17/15 60.0 0.00 0.15
SF 150117C00065000 C 01/17/15 65.0 0.00 0.50
SF 150117P00022500 P 01/17/15 22.5 0.00 0.20
SF 150117P00025000 P 01/17/15 25.0 0.00 0.45
SF 150117P00030000 P 01/17/15 30.0 0.00 0.15
SF 150117P00035000 P 01/17/15 35.0 0.05 0.25
SF 150117P00040000 P 01/17/15 40.0 0.30 0.55
SF 150117P00045000 P 01/17/15 45.0 1.40 1.60
SF 150117P00050000 P 01/17/15 50.0 3.70 4.30
SF 150117P00055000 P 01/17/15 55.0 6.50 10.10
SF 150117P00060000 P 01/17/15 60.0 11.00 15.20
SF 150117P00065000 P 01/17/15 65.0 16.60 20.10
SF 150417C00025000 C 04/17/15 25.0 20.70 22.70
SF 150417C00030000 C 04/17/15 30.0 14.90 19.40
SF 150417C00035000 C 04/17/15 35.0 10.50 14.30
SF 150417C00040000 C 04/17/15 40.0 7.70 8.40
SF 150417C00045000 C 04/17/15 45.0 4.10 4.80
SF 150417C00050000 C 04/17/15 50.0 1.85 2.25
SF 150417C00055000 C 04/17/15 55.0 0.60 0.90
SF 150417C00060000 C 04/17/15 60.0 0.10 0.35
SF 150417C00065000 C 04/17/15 65.0 0.00 0.15
SF 150417C00070000 C 04/17/15 70.0 0.00 0.50
SF 150417P00025000 P 04/17/15 25.0 0.00 0.20
SF 150417P00030000 P 04/17/15 30.0 0.10 0.30
SF 150417P00035000 P 04/17/15 35.0 0.30 0.60
SF 150417P00040000 P 04/17/15 40.0 0.90 1.25
SF 150417P00045000 P 04/17/15 45.0 2.25 2.65
SF 150417P00050000 P 04/17/15 50.0 4.70 5.40
SF 150417P00055000 P 04/17/15 55.0 8.40 9.20
SF 150417P00060000 P 04/17/15 60.0 11.00 14.50
SF 150417P00065000 P 04/17/15 65.0 15.90 20.40
SF 150417P00070000 P 04/17/15 70.0 22.30 23.70

OPRA data is delayed 15 minutes.