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 (2014-10-31)Premium Content


As of Oct 31 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SKX 141122C00030000 C 11/22/14 30.0 24.20 25.80
SKX 141122C00035000 C 11/22/14 35.0 19.80 20.90
SKX 141122C00040000 C 11/22/14 40.0 14.90 15.90
SKX 141122C00045000 C 11/22/14 45.0 10.10 10.70
SKX 141122C00050000 C 11/22/14 50.0 5.50 6.70
SKX 141122C00055000 C 11/22/14 55.0 2.00 2.20
SKX 141122C00060000 C 11/22/14 60.0 0.45 0.55
SKX 141122C00065000 C 11/22/14 65.0 0.05 0.15
SKX 141122C00070000 C 11/22/14 70.0 0.00 0.10
SKX 141122C00075000 C 11/22/14 75.0 0.00 0.10
SKX 141122C00080000 C 11/22/14 80.0 0.00 0.05
SKX 141122C00085000 C 11/22/14 85.0 0.00 0.05
SKX 141122C00090000 C 11/22/14 90.0 0.00 0.05
SKX 141122P00030000 P 11/22/14 30.0 0.00 0.05
SKX 141122P00035000 P 11/22/14 35.0 0.00 0.05
SKX 141122P00040000 P 11/22/14 40.0 0.00 0.10
SKX 141122P00045000 P 11/22/14 45.0 0.05 0.10
SKX 141122P00050000 P 11/22/14 50.0 0.30 0.45
SKX 141122P00055000 P 11/22/14 55.0 1.80 1.95
SKX 141122P00060000 P 11/22/14 60.0 4.90 5.40
SKX 141122P00065000 P 11/22/14 65.0 8.30 10.10
SKX 141122P00070000 P 11/22/14 70.0 14.10 15.00
SKX 141122P00075000 P 11/22/14 75.0 19.10 20.10
SKX 141122P00080000 P 11/22/14 80.0 22.40 25.50
SKX 141122P00085000 P 11/22/14 85.0 29.10 30.40
SKX 141122P00090000 P 11/22/14 90.0 33.90 35.70
SKX 141220C00030000 C 12/20/14 30.0 24.70 25.90
SKX 141220C00035000 C 12/20/14 35.0 19.80 21.00
SKX 141220C00040000 C 12/20/14 40.0 15.00 15.90
SKX 141220C00045000 C 12/20/14 45.0 10.40 11.20
SKX 141220C00050000 C 12/20/14 50.0 6.20 6.70
SKX 141220C00055000 C 12/20/14 55.0 3.00 3.30
SKX 141220C00060000 C 12/20/14 60.0 1.15 1.35
SKX 141220C00065000 C 12/20/14 65.0 0.35 0.55
SKX 141220C00070000 C 12/20/14 70.0 0.05 0.25
SKX 141220C00075000 C 12/20/14 75.0 0.00 0.10
SKX 141220C00080000 C 12/20/14 80.0 0.00 0.10
SKX 141220P00030000 P 12/20/14 30.0 0.00 0.05
SKX 141220P00035000 P 12/20/14 35.0 0.00 0.10
SKX 141220P00040000 P 12/20/14 40.0 0.05 0.20
SKX 141220P00045000 P 12/20/14 45.0 0.20 0.40
SKX 141220P00050000 P 12/20/14 50.0 1.00 1.15
SKX 141220P00055000 P 12/20/14 55.0 2.75 2.95
SKX 141220P00060000 P 12/20/14 60.0 5.80 6.10
SKX 141220P00065000 P 12/20/14 65.0 8.60 10.40
SKX 141220P00070000 P 12/20/14 70.0 14.20 15.10
SKX 141220P00075000 P 12/20/14 75.0 19.10 20.10
SKX 141220P00080000 P 12/20/14 80.0 24.10 25.10
SKX 150117C00003000 C 01/17/15 3.0 50.70 54.00
SKX 150117C00005000 C 01/17/15 5.0 48.50 52.00
SKX 150117C00008000 C 01/17/15 8.0 45.50 49.00
SKX 150117C00010000 C 01/17/15 10.0 43.70 47.00
SKX 150117C00013000 C 01/17/15 13.0 40.70 44.00
SKX 150117C00015000 C 01/17/15 15.0 38.60 42.00
SKX 150117C00018000 C 01/17/15 18.0 36.60 38.20
SKX 150117C00019000 C 01/17/15 19.0 35.60 37.20
SKX 150117C00020000 C 01/17/15 20.0 34.60 35.80
SKX 150117C00021000 C 01/17/15 21.0 33.20 36.20
SKX 150117C00022000 C 01/17/15 22.0 32.70 33.80
SKX 150117C00024000 C 01/17/15 24.0 30.20 33.00
SKX 150117C00025000 C 01/17/15 25.0 29.30 32.10
SKX 150117C00026000 C 01/17/15 26.0 28.20 31.00
SKX 150117C00027000 C 01/17/15 27.0 27.30 30.10
SKX 150117C00028000 C 01/17/15 28.0 26.40 28.20
SKX 150117C00029000 C 01/17/15 29.0 25.90 26.90
SKX 150117C00030000 C 01/17/15 30.0 24.70 25.90
SKX 150117C00031000 C 01/17/15 31.0 24.00 25.90
SKX 150117C00032000 C 01/17/15 32.0 22.90 23.90
SKX 150117C00033000 C 01/17/15 33.0 22.10 24.10
SKX 150117C00034000 C 01/17/15 34.0 21.10 21.90
SKX 150117C00035000 C 01/17/15 35.0 20.10 20.80
SKX 150117C00036000 C 01/17/15 36.0 19.10 19.90
SKX 150117C00037000 C 01/17/15 37.0 18.00 19.00
SKX 150117C00038000 C 01/17/15 38.0 17.20 18.00
SKX 150117C00039000 C 01/17/15 39.0 16.20 17.00
SKX 150117C00040000 C 01/17/15 40.0 15.30 16.10
SKX 150117C00041000 C 01/17/15 41.0 14.30 15.10
SKX 150117C00042000 C 01/17/15 42.0 13.40 14.20
SKX 150117C00043000 C 01/17/15 43.0 12.40 13.20
SKX 150117C00044000 C 01/17/15 44.0 11.60 12.40
SKX 150117C00045000 C 01/17/15 45.0 10.70 11.50
SKX 150117C00046000 C 01/17/15 46.0 9.90 10.70
SKX 150117C00047000 C 01/17/15 47.0 9.00 10.60
SKX 150117C00048000 C 01/17/15 48.0 8.20 8.80
SKX 150117C00049000 C 01/17/15 49.0 7.50 8.00
SKX 150117C00050000 C 01/17/15 50.0 6.70 7.20
SKX 150117C00055000 C 01/17/15 55.0 3.70 4.00
SKX 150117C00060000 C 01/17/15 60.0 1.75 2.00
SKX 150117C00065000 C 01/17/15 65.0 0.70 0.95
SKX 150117C00070000 C 01/17/15 70.0 0.25 0.45
SKX 150117C00075000 C 01/17/15 75.0 0.05 0.25
SKX 150117C00080000 C 01/17/15 80.0 0.00 0.15
SKX 150117C00085000 C 01/17/15 85.0 0.00 0.10
SKX 150117C00090000 C 01/17/15 90.0 0.00 0.05
SKX 150117P00003000 P 01/17/15 3.0 0.00 0.05
SKX 150117P00005000 P 01/17/15 5.0 0.00 0.05
SKX 150117P00008000 P 01/17/15 8.0 0.00 0.05
SKX 150117P00010000 P 01/17/15 10.0 0.00 0.05
SKX 150117P00013000 P 01/17/15 13.0 0.00 0.05
SKX 150117P00015000 P 01/17/15 15.0 0.00 0.05
SKX 150117P00018000 P 01/17/15 18.0 0.00 0.05
SKX 150117P00019000 P 01/17/15 19.0 0.00 0.05
SKX 150117P00020000 P 01/17/15 20.0 0.00 0.05
SKX 150117P00021000 P 01/17/15 21.0 0.00 0.05
SKX 150117P00022000 P 01/17/15 22.0 0.00 0.05
SKX 150117P00024000 P 01/17/15 24.0 0.00 0.05
SKX 150117P00025000 P 01/17/15 25.0 0.00 0.05
SKX 150117P00026000 P 01/17/15 26.0 0.00 0.05
SKX 150117P00027000 P 01/17/15 27.0 0.00 0.05
SKX 150117P00028000 P 01/17/15 28.0 0.00 0.10
SKX 150117P00029000 P 01/17/15 29.0 0.00 0.10
SKX 150117P00030000 P 01/17/15 30.0 0.00 0.10
SKX 150117P00031000 P 01/17/15 31.0 0.00 0.10
SKX 150117P00032000 P 01/17/15 32.0 0.00 0.15
SKX 150117P00033000 P 01/17/15 33.0 0.00 0.15
SKX 150117P00034000 P 01/17/15 34.0 0.00 0.15
SKX 150117P00035000 P 01/17/15 35.0 0.00 0.20
SKX 150117P00036000 P 01/17/15 36.0 0.05 0.20
SKX 150117P00037000 P 01/17/15 37.0 0.05 0.25
SKX 150117P00038000 P 01/17/15 38.0 0.10 0.25
SKX 150117P00039000 P 01/17/15 39.0 0.10 0.25
SKX 150117P00040000 P 01/17/15 40.0 0.15 0.30
SKX 150117P00041000 P 01/17/15 41.0 0.20 0.35
SKX 150117P00042000 P 01/17/15 42.0 0.25 0.40
SKX 150117P00043000 P 01/17/15 43.0 0.30 0.45
SKX 150117P00044000 P 01/17/15 44.0 0.35 0.60
SKX 150117P00045000 P 01/17/15 45.0 0.50 0.70
SKX 150117P00046000 P 01/17/15 46.0 0.60 0.85
SKX 150117P00047000 P 01/17/15 47.0 0.75 1.00
SKX 150117P00048000 P 01/17/15 48.0 0.90 1.20
SKX 150117P00049000 P 01/17/15 49.0 1.10 1.45
SKX 150117P00050000 P 01/17/15 50.0 1.50 1.70
SKX 150117P00055000 P 01/17/15 55.0 3.30 3.60
SKX 150117P00060000 P 01/17/15 60.0 6.30 6.70
SKX 150117P00065000 P 01/17/15 65.0 10.10 10.70
SKX 150117P00070000 P 01/17/15 70.0 14.40 15.20
SKX 150117P00075000 P 01/17/15 75.0 18.00 20.10
SKX 150117P00080000 P 01/17/15 80.0 24.20 25.30
SKX 150117P00085000 P 01/17/15 85.0 28.00 30.80
SKX 150117P00090000 P 01/17/15 90.0 34.00 35.80
SKX 150417C00030000 C 04/17/15 30.0 25.00 26.10
SKX 150417C00035000 C 04/17/15 35.0 20.60 21.40
SKX 150417C00040000 C 04/17/15 40.0 16.20 17.00
SKX 150417C00045000 C 04/17/15 45.0 12.10 12.80
SKX 150417C00050000 C 04/17/15 50.0 8.70 9.30
SKX 150417C00055000 C 04/17/15 55.0 6.00 6.40
SKX 150417C00060000 C 04/17/15 60.0 3.90 4.30
SKX 150417C00065000 C 04/17/15 65.0 2.50 2.85
SKX 150417C00070000 C 04/17/15 70.0 1.50 1.85
SKX 150417C00075000 C 04/17/15 75.0 0.85 1.20
SKX 150417C00080000 C 04/17/15 80.0 0.50 0.75
SKX 150417C00085000 C 04/17/15 85.0 0.15 0.50
SKX 150417C00090000 C 04/17/15 90.0 0.10 0.35
SKX 150417P00030000 P 04/17/15 30.0 0.10 0.30
SKX 150417P00035000 P 04/17/15 35.0 0.30 0.55
SKX 150417P00040000 P 04/17/15 40.0 0.80 1.05
SKX 150417P00045000 P 04/17/15 45.0 1.70 2.05
SKX 150417P00050000 P 04/17/15 50.0 3.30 3.60
SKX 150417P00055000 P 04/17/15 55.0 5.40 5.90
SKX 150417P00060000 P 04/17/15 60.0 8.30 8.80
SKX 150417P00065000 P 04/17/15 65.0 11.70 12.40
SKX 150417P00070000 P 04/17/15 70.0 15.80 16.40
SKX 150417P00075000 P 04/17/15 75.0 20.00 20.80
SKX 150417P00080000 P 04/17/15 80.0 24.60 25.80
SKX 150417P00085000 P 04/17/15 85.0 29.40 30.50
SKX 150417P00090000 P 04/17/15 90.0 34.30 35.40
SKX 160115C00018000 C 01/15/16 18.0 36.60 38.70
SKX 160115C00020000 C 01/15/16 20.0 35.00 36.80
SKX 160115C00023000 C 01/15/16 23.0 32.20 34.00
SKX 160115C00025000 C 01/15/16 25.0 30.40 32.20
SKX 160115C00028000 C 01/15/16 28.0 28.10 29.50
SKX 160115C00030000 C 01/15/16 30.0 25.80 27.80
SKX 160115C00032000 C 01/15/16 32.0 24.30 26.10
SKX 160115C00035000 C 01/15/16 35.0 21.70 23.60
SKX 160115C00037000 C 01/15/16 37.0 20.20 22.10
SKX 160115C00040000 C 01/15/16 40.0 18.70 19.40
SKX 160115C00042000 C 01/15/16 42.0 17.30 18.00
SKX 160115C00045000 C 01/15/16 45.0 15.30 16.10
SKX 160115C00050000 C 01/15/16 50.0 12.50 13.20
SKX 160115C00055000 C 01/15/16 55.0 10.10 10.70
SKX 160115C00060000 C 01/15/16 60.0 7.90 8.60
SKX 160115C00065000 C 01/15/16 65.0 6.20 6.90
SKX 160115C00070000 C 01/15/16 70.0 5.00 5.50
SKX 160115C00075000 C 01/15/16 75.0 3.80 4.40
SKX 160115C00080000 C 01/15/16 80.0 2.85 3.60
SKX 160115C00085000 C 01/15/16 85.0 2.10 2.80
SKX 160115C00090000 C 01/15/16 90.0 1.60 2.25
SKX 160115P00018000 P 01/15/16 18.0 0.10 0.25
SKX 160115P00020000 P 01/15/16 20.0 0.15 0.35
SKX 160115P00023000 P 01/15/16 23.0 0.30 0.60
SKX 160115P00025000 P 01/15/16 25.0 0.45 0.75
SKX 160115P00028000 P 01/15/16 28.0 0.70 1.10
SKX 160115P00030000 P 01/15/16 30.0 0.95 1.35
SKX 160115P00032000 P 01/15/16 32.0 1.25 1.65
SKX 160115P00035000 P 01/15/16 35.0 1.80 2.30
SKX 160115P00037000 P 01/15/16 37.0 2.20 2.75
SKX 160115P00040000 P 01/15/16 40.0 3.00 3.50
SKX 160115P00042000 P 01/15/16 42.0 3.60 4.10
SKX 160115P00045000 P 01/15/16 45.0 4.70 5.10
SKX 160115P00050000 P 01/15/16 50.0 6.70 7.20
SKX 160115P00055000 P 01/15/16 55.0 9.20 9.80
SKX 160115P00060000 P 01/15/16 60.0 12.10 12.70
SKX 160115P00065000 P 01/15/16 65.0 15.30 16.00
SKX 160115P00070000 P 01/15/16 70.0 18.90 19.70
SKX 160115P00075000 P 01/15/16 75.0 22.80 23.60
SKX 160115P00080000 P 01/15/16 80.0 26.90 27.70
SKX 160115P00085000 P 01/15/16 85.0 31.20 32.00
SKX 160115P00090000 P 01/15/16 90.0 35.70 36.40
SKX 170120C00035000 C 01/20/17 35.0 23.40 26.40
SKX 170120C00040000 C 01/20/17 40.0 20.00 23.10
SKX 170120C00045000 C 01/20/17 45.0 17.10 20.10
SKX 170120C00050000 C 01/20/17 50.0 15.30 16.70
SKX 170120C00055000 C 01/20/17 55.0 13.00 14.40
SKX 170120C00060000 C 01/20/17 60.0 10.90 12.40
SKX 170120C00065000 C 01/20/17 65.0 9.20 10.60
SKX 170120C00070000 C 01/20/17 70.0 7.70 9.20
SKX 170120C00075000 C 01/20/17 75.0 6.30 8.00
SKX 170120C00080000 C 01/20/17 80.0 5.20 6.90
SKX 170120C00085000 C 01/20/17 85.0 4.40 5.90
SKX 170120C00090000 C 01/20/17 90.0 3.70 5.10
SKX 170120C00095000 C 01/20/17 95.0 3.00 4.50
SKX 170120P00035000 P 01/20/17 35.0 3.00 4.10
SKX 170120P00040000 P 01/20/17 40.0 4.70 5.80
SKX 170120P00045000 P 01/20/17 45.0 6.70 8.00
SKX 170120P00050000 P 01/20/17 50.0 8.90 10.40
SKX 170120P00055000 P 01/20/17 55.0 11.50 13.20
SKX 170120P00060000 P 01/20/17 60.0 14.50 16.20
SKX 170120P00065000 P 01/20/17 65.0 17.60 19.40
SKX 170120P00070000 P 01/20/17 70.0 21.10 23.00
SKX 170120P00075000 P 01/20/17 75.0 24.80 26.40
SKX 170120P00080000 P 01/20/17 80.0 28.80 30.40
SKX 170120P00085000 P 01/20/17 85.0 32.10 35.20
SKX 170120P00090000 P 01/20/17 90.0 36.30 39.30
SKX 170120P00095000 P 01/20/17 95.0 40.70 43.70

OPRA data is delayed 15 minutes.