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 (2014-10-03)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SKUL 141122C00001000 C 11/22/14 1.0 6.80 7.90
SKUL 141122C00002000 C 11/22/14 2.0 4.80 8.10
SKUL 141122C00003000 C 11/22/14 3.0 3.70 7.10
SKUL 141122C00004000 C 11/22/14 4.0 3.70 5.80
SKUL 141122C00005000 C 11/22/14 5.0 1.90 4.70
SKUL 141122C00006000 C 11/22/14 6.0 1.35 3.40
SKUL 141122C00007000 C 11/22/14 7.0 1.10 1.75
SKUL 141122C00008000 C 11/22/14 8.0 0.40 0.90
SKUL 141122C00009000 C 11/22/14 9.0 0.05 0.50
SKUL 141122C00010000 C 11/22/14 10.0 0.00 0.25
SKUL 141122C00011000 C 11/22/14 11.0 0.00 0.25
SKUL 141122C00012000 C 11/22/14 12.0 0.00 0.30
SKUL 141122C00013000 C 11/22/14 13.0 0.00 0.25
SKUL 141122C00014000 C 11/22/14 14.0 0.00 0.25
SKUL 141122C00015000 C 11/22/14 15.0 0.00 0.25
SKUL 141122C00016000 C 11/22/14 16.0 0.00 0.30
SKUL 141122P00001000 P 11/22/14 1.0 0.00 0.25
SKUL 141122P00002000 P 11/22/14 2.0 0.00 0.25
SKUL 141122P00003000 P 11/22/14 3.0 0.00 0.25
SKUL 141122P00004000 P 11/22/14 4.0 0.00 0.25
SKUL 141122P00005000 P 11/22/14 5.0 0.00 0.25
SKUL 141122P00006000 P 11/22/14 6.0 0.00 0.30
SKUL 141122P00007000 P 11/22/14 7.0 0.00 0.30
SKUL 141122P00008000 P 11/22/14 8.0 0.20 0.60
SKUL 141122P00009000 P 11/22/14 9.0 0.60 1.15
SKUL 141122P00010000 P 11/22/14 10.0 1.45 2.10
SKUL 141122P00011000 P 11/22/14 11.0 1.85 3.10
SKUL 141122P00012000 P 11/22/14 12.0 2.10 5.00
SKUL 141122P00013000 P 11/22/14 13.0 3.10 6.30
SKUL 141122P00014000 P 11/22/14 14.0 4.80 6.90
SKUL 141122P00015000 P 11/22/14 15.0 5.50 8.20
SKUL 141122P00016000 P 11/22/14 16.0 7.10 8.30
SKUL 141220C00001000 C 12/20/14 1.0 6.80 8.30
SKUL 141220C00002000 C 12/20/14 2.0 4.60 8.10
SKUL 141220C00003000 C 12/20/14 3.0 3.60 7.10
SKUL 141220C00004000 C 12/20/14 4.0 2.40 6.10
SKUL 141220C00005000 C 12/20/14 5.0 2.90 3.50
SKUL 141220C00006000 C 12/20/14 6.0 0.85 4.10
SKUL 141220C00007000 C 12/20/14 7.0 1.20 1.85
SKUL 141220C00008000 C 12/20/14 8.0 0.55 1.10
SKUL 141220C00009000 C 12/20/14 9.0 0.10 0.65
SKUL 141220C00010000 C 12/20/14 10.0 0.00 0.45
SKUL 141220C00011000 C 12/20/14 11.0 0.00 0.35
SKUL 141220C00012000 C 12/20/14 12.0 0.00 0.30
SKUL 141220C00013000 C 12/20/14 13.0 0.00 0.30
SKUL 141220C00014000 C 12/20/14 14.0 0.00 0.30
SKUL 141220C00015000 C 12/20/14 15.0 0.00 0.25
SKUL 141220C00016000 C 12/20/14 16.0 0.00 0.25
SKUL 141220P00001000 P 12/20/14 1.0 0.00 0.25
SKUL 141220P00002000 P 12/20/14 2.0 0.00 0.30
SKUL 141220P00003000 P 12/20/14 3.0 0.00 0.30
SKUL 141220P00004000 P 12/20/14 4.0 0.00 0.30
SKUL 141220P00005000 P 12/20/14 5.0 0.00 0.30
SKUL 141220P00006000 P 12/20/14 6.0 0.05 0.35
SKUL 141220P00007000 P 12/20/14 7.0 0.00 0.45
SKUL 141220P00008000 P 12/20/14 8.0 0.30 0.75
SKUL 141220P00009000 P 12/20/14 9.0 0.80 1.35
SKUL 141220P00010000 P 12/20/14 10.0 1.55 2.20
SKUL 141220P00011000 P 12/20/14 11.0 2.45 3.20
SKUL 141220P00012000 P 12/20/14 12.0 2.00 5.20
SKUL 141220P00013000 P 12/20/14 13.0 2.95 6.30
SKUL 141220P00014000 P 12/20/14 14.0 3.50 7.40
SKUL 141220P00015000 P 12/20/14 15.0 4.50 8.30
SKUL 141220P00016000 P 12/20/14 16.0 7.10 8.70
SKUL 150117C00000500 C 01/17/15 0.5 6.30 8.50
SKUL 150117C00001000 C 01/17/15 1.0 5.10 9.70
SKUL 150117C00001500 C 01/17/15 1.5 6.30 8.60
SKUL 150117C00002000 C 01/17/15 2.0 5.80 8.10
SKUL 150117C00002500 C 01/17/15 2.5 5.30 6.40
SKUL 150117C00003000 C 01/17/15 3.0 4.80 6.00
SKUL 150117C00003500 C 01/17/15 3.5 4.30 5.60
SKUL 150117C00004000 C 01/17/15 4.0 3.80 4.90
SKUL 150117C00004500 C 01/17/15 4.5 3.40 4.50
SKUL 150117C00005000 C 01/17/15 5.0 2.90 3.90
SKUL 150117C00005500 C 01/17/15 5.5 2.70 3.50
SKUL 150117C00007000 C 01/17/15 7.0 1.35 1.95
SKUL 150117C00008000 C 01/17/15 8.0 0.65 1.10
SKUL 150117C00009000 C 01/17/15 9.0 0.25 0.80
SKUL 150117C00010000 C 01/17/15 10.0 0.20 0.35
SKUL 150117C00011000 C 01/17/15 11.0 0.00 0.45
SKUL 150117C00012000 C 01/17/15 12.0 0.00 0.35
SKUL 150117C00013000 C 01/17/15 13.0 0.00 0.30
SKUL 150117C00014000 C 01/17/15 14.0 0.00 0.25
SKUL 150117C00015000 C 01/17/15 15.0 0.00 0.30
SKUL 150117C00016000 C 01/17/15 16.0 0.00 0.30
SKUL 150117C00017000 C 01/17/15 17.0 0.00 0.25
SKUL 150117P00000500 P 01/17/15 0.5 0.00 0.25
SKUL 150117P00001000 P 01/17/15 1.0 0.00 0.25
SKUL 150117P00001500 P 01/17/15 1.5 0.00 0.25
SKUL 150117P00002000 P 01/17/15 2.0 0.00 0.25
SKUL 150117P00002500 P 01/17/15 2.5 0.00 0.30
SKUL 150117P00003000 P 01/17/15 3.0 0.00 0.25
SKUL 150117P00003500 P 01/17/15 3.5 0.00 0.30
SKUL 150117P00004000 P 01/17/15 4.0 0.00 0.30
SKUL 150117P00004500 P 01/17/15 4.5 0.00 0.30
SKUL 150117P00005000 P 01/17/15 5.0 0.00 0.30
SKUL 150117P00005500 P 01/17/15 5.5 0.00 0.35
SKUL 150117P00007000 P 01/17/15 7.0 0.05 0.45
SKUL 150117P00008000 P 01/17/15 8.0 0.35 0.90
SKUL 150117P00009000 P 01/17/15 9.0 0.95 1.45
SKUL 150117P00010000 P 01/17/15 10.0 1.65 2.20
SKUL 150117P00011000 P 01/17/15 11.0 2.55 3.20
SKUL 150117P00012000 P 01/17/15 12.0 3.20 4.40
SKUL 150117P00013000 P 01/17/15 13.0 2.95 6.50
SKUL 150117P00014000 P 01/17/15 14.0 4.00 7.20
SKUL 150117P00015000 P 01/17/15 15.0 6.10 7.40
SKUL 150117P00016000 P 01/17/15 16.0 5.50 10.00
SKUL 150117P00017000 P 01/17/15 17.0 8.10 9.40
SKUL 150320C00001000 C 03/20/15 1.0 6.90 8.00
SKUL 150320C00002000 C 03/20/15 2.0 4.20 8.70
SKUL 150320C00003000 C 03/20/15 3.0 3.30 7.50
SKUL 150320C00004000 C 03/20/15 4.0 3.90 5.00
SKUL 150320C00005000 C 03/20/15 5.0 2.95 4.00
SKUL 150320C00006000 C 03/20/15 6.0 2.25 2.90
SKUL 150320C00007000 C 03/20/15 7.0 1.60 2.10
SKUL 150320C00008000 C 03/20/15 8.0 0.95 1.50
SKUL 150320C00009000 C 03/20/15 9.0 0.50 0.90
SKUL 150320C00010000 C 03/20/15 10.0 0.25 0.80
SKUL 150320C00011000 C 03/20/15 11.0 0.10 0.60
SKUL 150320C00012000 C 03/20/15 12.0 0.05 0.50
SKUL 150320C00013000 C 03/20/15 13.0 0.00 0.30
SKUL 150320C00014000 C 03/20/15 14.0 0.00 0.35
SKUL 150320C00015000 C 03/20/15 15.0 0.00 0.30
SKUL 150320C00016000 C 03/20/15 16.0 0.00 0.25
SKUL 150320P00001000 P 03/20/15 1.0 0.00 0.25
SKUL 150320P00002000 P 03/20/15 2.0 0.00 0.30
SKUL 150320P00003000 P 03/20/15 3.0 0.00 0.30
SKUL 150320P00004000 P 03/20/15 4.0 0.00 0.30
SKUL 150320P00005000 P 03/20/15 5.0 0.00 0.40
SKUL 150320P00006000 P 03/20/15 6.0 0.00 0.50
SKUL 150320P00007000 P 03/20/15 7.0 0.25 0.75
SKUL 150320P00008000 P 03/20/15 8.0 0.60 1.15
SKUL 150320P00009000 P 03/20/15 9.0 1.20 1.70
SKUL 150320P00010000 P 03/20/15 10.0 1.90 2.45
SKUL 150320P00011000 P 03/20/15 11.0 2.70 3.50
SKUL 150320P00012000 P 03/20/15 12.0 3.40 4.50
SKUL 150320P00013000 P 03/20/15 13.0 4.20 5.30
SKUL 150320P00014000 P 03/20/15 14.0 5.20 6.40
SKUL 150320P00015000 P 03/20/15 15.0 4.90 8.30
SKUL 150320P00016000 P 03/20/15 16.0 7.20 8.40
SKUL 150619C00001000 C 06/19/15 1.0 6.40 8.10
SKUL 150619C00002000 C 06/19/15 2.0 4.30 8.80
SKUL 150619C00003000 C 06/19/15 3.0 3.20 7.80
SKUL 150619C00004000 C 06/19/15 4.0 2.50 6.70
SKUL 150619C00005000 C 06/19/15 5.0 2.50 5.60
SKUL 150619C00006000 C 06/19/15 6.0 0.65 3.10
SKUL 150619C00007000 C 06/19/15 7.0 1.80 2.35
SKUL 150619C00008000 C 06/19/15 8.0 1.25 1.80
SKUL 150619C00009000 C 06/19/15 9.0 0.80 1.35
SKUL 150619C00010000 C 06/19/15 10.0 0.45 1.10
SKUL 150619C00011000 C 06/19/15 11.0 0.25 0.80
SKUL 150619C00012000 C 06/19/15 12.0 0.15 0.65
SKUL 150619C00013000 C 06/19/15 13.0 0.10 0.55
SKUL 150619C00014000 C 06/19/15 14.0 0.00 0.50
SKUL 150619C00015000 C 06/19/15 15.0 0.00 0.45
SKUL 150619P00001000 P 06/19/15 1.0 0.00 0.35
SKUL 150619P00002000 P 06/19/15 2.0 0.00 0.35
SKUL 150619P00003000 P 06/19/15 3.0 0.00 0.35
SKUL 150619P00004000 P 06/19/15 4.0 0.00 0.40
SKUL 150619P00005000 P 06/19/15 5.0 0.00 0.50
SKUL 150619P00006000 P 06/19/15 6.0 0.15 0.70
SKUL 150619P00007000 P 06/19/15 7.0 0.45 1.00
SKUL 150619P00008000 P 06/19/15 8.0 0.90 1.50
SKUL 150619P00009000 P 06/19/15 9.0 1.50 2.05
SKUL 150619P00010000 P 06/19/15 10.0 2.10 2.85
SKUL 150619P00011000 P 06/19/15 11.0 2.80 3.80
SKUL 150619P00012000 P 06/19/15 12.0 3.50 4.70
SKUL 150619P00013000 P 06/19/15 13.0 4.40 5.70
SKUL 150619P00014000 P 06/19/15 14.0 5.30 6.60
SKUL 150619P00015000 P 06/19/15 15.0 6.30 7.50

OPRA data is delayed 15 minutes.