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 (2014-07-25)Premium Content


As of Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SN 140920C00023000 C 09/20/14 23.0 6.70 9.40
SN 140920C00024000 C 09/20/14 24.0 4.80 9.20
SN 140920C00025000 C 09/20/14 25.0 3.80 8.20
SN 140920C00026000 C 09/20/14 26.0 2.90 6.70
SN 140920C00027000 C 09/20/14 27.0 1.80 6.20
SN 140920C00028000 C 09/20/14 28.0 1.75 4.80
SN 140920C00029000 C 09/20/14 29.0 0.90 3.60
SN 140920C00030000 C 09/20/14 30.0 0.85 2.40
SN 140920C00031000 C 09/20/14 31.0 0.00 1.05
SN 140920C00032000 C 09/20/14 32.0 0.00 0.20
SN 140920C00033000 C 09/20/14 33.0 0.00 0.25
SN 140920C00034000 C 09/20/14 34.0 0.00 0.10
SN 140920C00035000 C 09/20/14 35.0 0.00 0.25
SN 140920C00036000 C 09/20/14 36.0 0.00 0.15
SN 140920C00037000 C 09/20/14 37.0 0.00 0.25
SN 140920C00038000 C 09/20/14 38.0 0.00 0.25
SN 140920C00039000 C 09/20/14 39.0 0.00 0.25
SN 140920C00040000 C 09/20/14 40.0 0.00 0.50
SN 140920C00041000 C 09/20/14 41.0 0.00 0.60
SN 140920C00042000 C 09/20/14 42.0 0.00 0.60
SN 140920C00043000 C 09/20/14 43.0 0.00 0.75
SN 140920C00044000 C 09/20/14 44.0 0.00 0.75
SN 140920C00045000 C 09/20/14 45.0 0.00 0.60
SN 140920C00046000 C 09/20/14 46.0 0.00 0.60
SN 140920C00047000 C 09/20/14 47.0 0.00 0.25
SN 140920P00023000 P 09/20/14 23.0 0.00 0.25
SN 140920P00024000 P 09/20/14 24.0 0.00 0.50
SN 140920P00025000 P 09/20/14 25.0 0.00 0.25
SN 140920P00026000 P 09/20/14 26.0 0.00 0.75
SN 140920P00027000 P 09/20/14 27.0 0.00 0.05
SN 140920P00028000 P 09/20/14 28.0 0.00 0.25
SN 140920P00029000 P 09/20/14 29.0 0.00 0.15
SN 140920P00030000 P 09/20/14 30.0 0.00 0.60
SN 140920P00031000 P 09/20/14 31.0 0.20 1.30
SN 140920P00032000 P 09/20/14 32.0 0.80 2.20
SN 140920P00033000 P 09/20/14 33.0 0.80 3.30
SN 140920P00034000 P 09/20/14 34.0 1.45 4.30
SN 140920P00035000 P 09/20/14 35.0 2.45 5.30
SN 140920P00036000 P 09/20/14 36.0 3.50 6.30
SN 140920P00037000 P 09/20/14 37.0 4.50 7.40
SN 140920P00038000 P 09/20/14 38.0 5.40 9.20
SN 140920P00039000 P 09/20/14 39.0 5.70 10.20
SN 140920P00040000 P 09/20/14 40.0 6.70 11.20
SN 140920P00041000 P 09/20/14 41.0 7.80 12.20
SN 140920P00042000 P 09/20/14 42.0 8.70 13.20
SN 140920P00043000 P 09/20/14 43.0 9.70 14.20
SN 140920P00044000 P 09/20/14 44.0 10.70 15.20
SN 140920P00045000 P 09/20/14 45.0 11.70 16.30
SN 140920P00046000 P 09/20/14 46.0 12.80 17.40
SN 140920P00047000 P 09/20/14 47.0 14.50 17.30
SN 141018C00019000 C 10/18/14 19.0 10.60 13.80
SN 141018C00020000 C 10/18/14 20.0 9.60 12.40
SN 141018C00021000 C 10/18/14 21.0 7.80 12.20
SN 141018C00022000 C 10/18/14 22.0 6.80 10.40
SN 141018C00023000 C 10/18/14 23.0 6.70 9.80
SN 141018C00024000 C 10/18/14 24.0 5.50 9.00
SN 141018C00025000 C 10/18/14 25.0 4.90 7.70
SN 141018C00026000 C 10/18/14 26.0 4.00 6.90
SN 141018C00027000 C 10/18/14 27.0 3.20 5.90
SN 141018C00028000 C 10/18/14 28.0 2.40 5.00
SN 141018C00029000 C 10/18/14 29.0 2.05 3.00
SN 141018C00030000 C 10/18/14 30.0 1.20 2.80
SN 141018C00031000 C 10/18/14 31.0 1.25 1.60
SN 141018C00032000 C 10/18/14 32.0 0.75 1.20
SN 141018C00033000 C 10/18/14 33.0 0.55 0.65
SN 141018C00034000 C 10/18/14 34.0 0.20 0.50
SN 141018C00035000 C 10/18/14 35.0 0.20 0.40
SN 141018C00036000 C 10/18/14 36.0 0.15 0.65
SN 141018C00037000 C 10/18/14 37.0 0.00 0.45
SN 141018C00038000 C 10/18/14 38.0 0.00 0.25
SN 141018C00039000 C 10/18/14 39.0 0.00 0.45
SN 141018C00040000 C 10/18/14 40.0 0.00 0.40
SN 141018C00041000 C 10/18/14 41.0 0.00 0.50
SN 141018C00042000 C 10/18/14 42.0 0.00 0.50
SN 141018C00043000 C 10/18/14 43.0 0.00 0.35
SN 141018C00044000 C 10/18/14 44.0 0.00 0.50
SN 141018C00045000 C 10/18/14 45.0 0.00 0.25
SN 141018C00046000 C 10/18/14 46.0 0.00 0.65
SN 141018C00047000 C 10/18/14 47.0 0.00 0.65
SN 141018C00048000 C 10/18/14 48.0 0.00 0.65
SN 141018C00049000 C 10/18/14 49.0 0.00 0.65
SN 141018C00050000 C 10/18/14 50.0 0.00 0.25
SN 141018P00019000 P 10/18/14 19.0 0.00 0.25
SN 141018P00020000 P 10/18/14 20.0 0.00 0.50
SN 141018P00021000 P 10/18/14 21.0 0.00 0.45
SN 141018P00022000 P 10/18/14 22.0 0.00 0.25
SN 141018P00023000 P 10/18/14 23.0 0.00 0.25
SN 141018P00024000 P 10/18/14 24.0 0.00 0.50
SN 141018P00025000 P 10/18/14 25.0 0.00 0.30
SN 141018P00026000 P 10/18/14 26.0 0.00 0.40
SN 141018P00027000 P 10/18/14 27.0 0.10 0.60
SN 141018P00028000 P 10/18/14 28.0 0.20 0.45
SN 141018P00029000 P 10/18/14 29.0 0.15 0.80
SN 141018P00030000 P 10/18/14 30.0 0.95 1.50
SN 141018P00031000 P 10/18/14 31.0 1.10 2.00
SN 141018P00032000 P 10/18/14 32.0 1.25 2.50
SN 141018P00033000 P 10/18/14 33.0 1.60 3.20
SN 141018P00034000 P 10/18/14 34.0 2.00 4.30
SN 141018P00035000 P 10/18/14 35.0 2.80 5.40
SN 141018P00036000 P 10/18/14 36.0 3.80 6.70
SN 141018P00037000 P 10/18/14 37.0 4.60 7.70
SN 141018P00038000 P 10/18/14 38.0 5.50 8.30
SN 141018P00039000 P 10/18/14 39.0 6.10 10.30
SN 141018P00040000 P 10/18/14 40.0 7.50 10.60
SN 141018P00041000 P 10/18/14 41.0 7.80 12.30
SN 141018P00042000 P 10/18/14 42.0 8.80 13.50
SN 141018P00043000 P 10/18/14 43.0 9.70 14.20
SN 141018P00044000 P 10/18/14 44.0 10.80 15.50
SN 141018P00045000 P 10/18/14 45.0 11.70 16.40
SN 141018P00046000 P 10/18/14 46.0 12.80 17.40
SN 141018P00047000 P 10/18/14 47.0 13.70 18.40
SN 141018P00048000 P 10/18/14 48.0 14.70 19.20
SN 141018P00049000 P 10/18/14 49.0 15.70 20.20
SN 141018P00050000 P 10/18/14 50.0 17.20 20.50
SN 150117C00015000 C 01/17/15 15.0 14.60 18.00
SN 150117C00016000 C 01/17/15 16.0 13.00 17.40
SN 150117C00018000 C 01/17/15 18.0 11.60 14.90
SN 150117C00019000 C 01/17/15 19.0 10.10 14.30
SN 150117C00020000 C 01/17/15 20.0 9.70 13.00
SN 150117C00021000 C 01/17/15 21.0 8.10 12.40
SN 150117C00022000 C 01/17/15 22.0 7.70 11.20
SN 150117C00023000 C 01/17/15 23.0 7.30 10.10
SN 150117C00024000 C 01/17/15 24.0 6.50 9.30
SN 150117C00025000 C 01/17/15 25.0 5.60 8.40
SN 150117C00026000 C 01/17/15 26.0 5.00 7.60
SN 150117C00027000 C 01/17/15 27.0 4.50 5.90
SN 150117C00028000 C 01/17/15 28.0 4.20 5.20
SN 150117C00029000 C 01/17/15 29.0 3.20 4.60
SN 150117C00030000 C 01/17/15 30.0 3.20 3.60
SN 150117C00031000 C 01/17/15 31.0 2.05 3.10
SN 150117C00032000 C 01/17/15 32.0 2.00 3.10
SN 150117C00033000 C 01/17/15 33.0 1.60 2.40
SN 150117C00034000 C 01/17/15 34.0 1.20 2.15
SN 150117C00035000 C 01/17/15 35.0 1.00 1.90
SN 150117C00036000 C 01/17/15 36.0 0.80 1.65
SN 150117C00037000 C 01/17/15 37.0 0.55 1.45
SN 150117C00038000 C 01/17/15 38.0 0.40 1.30
SN 150117C00039000 C 01/17/15 39.0 0.30 1.15
SN 150117C00040000 C 01/17/15 40.0 0.50 0.75
SN 150117C00041000 C 01/17/15 41.0 0.15 0.95
SN 150117C00042000 C 01/17/15 42.0 0.05 0.70
SN 150117C00043000 C 01/17/15 43.0 0.00 1.70
SN 150117C00044000 C 01/17/15 44.0 0.00 0.50
SN 150117C00045000 C 01/17/15 45.0 0.00 0.45
SN 150117C00046000 C 01/17/15 46.0 0.00 0.50
SN 150117C00047000 C 01/17/15 47.0 0.00 1.10
SN 150117C00048000 C 01/17/15 48.0 0.00 0.50
SN 150117C00049000 C 01/17/15 49.0 0.00 1.00
SN 150117C00050000 C 01/17/15 50.0 0.00 1.00
SN 150117P00015000 P 01/17/15 15.0 0.00 0.50
SN 150117P00016000 P 01/17/15 16.0 0.00 0.95
SN 150117P00018000 P 01/17/15 18.0 0.00 0.50
SN 150117P00019000 P 01/17/15 19.0 0.00 0.30
SN 150117P00020000 P 01/17/15 20.0 0.00 0.50
SN 150117P00021000 P 01/17/15 21.0 0.00 0.50
SN 150117P00022000 P 01/17/15 22.0 0.10 0.60
SN 150117P00023000 P 01/17/15 23.0 0.25 0.75
SN 150117P00024000 P 01/17/15 24.0 0.35 0.90
SN 150117P00025000 P 01/17/15 25.0 0.50 1.15
SN 150117P00026000 P 01/17/15 26.0 0.70 1.40
SN 150117P00027000 P 01/17/15 27.0 0.50 1.70
SN 150117P00028000 P 01/17/15 28.0 1.25 2.10
SN 150117P00029000 P 01/17/15 29.0 1.60 2.35
SN 150117P00030000 P 01/17/15 30.0 2.00 2.95
SN 150117P00031000 P 01/17/15 31.0 2.45 3.30
SN 150117P00032000 P 01/17/15 32.0 2.95 4.00
SN 150117P00033000 P 01/17/15 33.0 3.50 4.80
SN 150117P00034000 P 01/17/15 34.0 3.70 5.60
SN 150117P00035000 P 01/17/15 35.0 4.70 6.40
SN 150117P00036000 P 01/17/15 36.0 4.70 7.20
SN 150117P00037000 P 01/17/15 37.0 6.10 8.00
SN 150117P00038000 P 01/17/15 38.0 6.80 8.90
SN 150117P00039000 P 01/17/15 39.0 6.80 10.10
SN 150117P00040000 P 01/17/15 40.0 8.00 10.70
SN 150117P00041000 P 01/17/15 41.0 8.90 12.00
SN 150117P00042000 P 01/17/15 42.0 9.60 13.30
SN 150117P00043000 P 01/17/15 43.0 10.10 14.50
SN 150117P00044000 P 01/17/15 44.0 11.10 15.30
SN 150117P00045000 P 01/17/15 45.0 12.00 16.40
SN 150117P00046000 P 01/17/15 46.0 13.00 17.40
SN 150117P00047000 P 01/17/15 47.0 13.90 18.40
SN 150117P00048000 P 01/17/15 48.0 14.80 19.30
SN 150117P00049000 P 01/17/15 49.0 15.80 20.30
SN 150117P00050000 P 01/17/15 50.0 17.10 20.60
SN 150417C00016000 C 04/17/15 16.0 13.10 17.30
SN 150417C00018000 C 04/17/15 18.0 11.20 15.50
SN 150417C00019000 C 04/17/15 19.0 10.30 14.50
SN 150417C00020000 C 04/17/15 20.0 9.40 13.60
SN 150417C00021000 C 04/17/15 21.0 9.40 12.70
SN 150417C00023000 C 04/17/15 23.0 6.80 11.10
SN 150417C00024000 C 04/17/15 24.0 6.30 10.00
SN 150417C00025000 C 04/17/15 25.0 5.50 9.30
SN 150417C00026000 C 04/17/15 26.0 4.90 8.60
SN 150417C00027000 C 04/17/15 27.0 5.00 8.00
SN 150417C00028000 C 04/17/15 28.0 3.80 7.20
SN 150417C00029000 C 04/17/15 29.0 3.20 6.50
SN 150417C00030000 C 04/17/15 30.0 3.50 5.50
SN 150417C00031000 C 04/17/15 31.0 3.10 4.50
SN 150417C00032000 C 04/17/15 32.0 2.70 3.90
SN 150417C00033000 C 04/17/15 33.0 1.85 4.00
SN 150417C00034000 C 04/17/15 34.0 2.00 3.10
SN 150417C00035000 C 04/17/15 35.0 1.80 2.85
SN 150417C00036000 C 04/17/15 36.0 1.50 2.60
SN 150417C00037000 C 04/17/15 37.0 1.20 2.90
SN 150417C00038000 C 04/17/15 38.0 1.10 1.90
SN 150417C00039000 C 04/17/15 39.0 0.90 1.85
SN 150417C00040000 C 04/17/15 40.0 0.75 1.75
SN 150417C00041000 C 04/17/15 41.0 0.60 1.50
SN 150417C00042000 C 04/17/15 42.0 0.50 1.15
SN 150417C00043000 C 04/17/15 43.0 0.35 1.25
SN 150417C00044000 C 04/17/15 44.0 0.40 1.15
SN 150417C00045000 C 04/17/15 45.0 0.20 1.00
SN 150417C00046000 C 04/17/15 46.0 0.25 1.05
SN 150417C00047000 C 04/17/15 47.0 0.10 1.00
SN 150417P00016000 P 04/17/15 16.0 0.00 1.25
SN 150417P00018000 P 04/17/15 18.0 0.05 0.50
SN 150417P00019000 P 04/17/15 19.0 0.15 0.65
SN 150417P00020000 P 04/17/15 20.0 0.25 0.75
SN 150417P00021000 P 04/17/15 21.0 0.30 0.90
SN 150417P00023000 P 04/17/15 23.0 0.35 1.30
SN 150417P00024000 P 04/17/15 24.0 0.80 1.55
SN 150417P00025000 P 04/17/15 25.0 0.65 1.85
SN 150417P00026000 P 04/17/15 26.0 0.65 4.30
SN 150417P00027000 P 04/17/15 27.0 0.90 2.80
SN 150417P00028000 P 04/17/15 28.0 1.25 3.20
SN 150417P00029000 P 04/17/15 29.0 0.90 3.90
SN 150417P00030000 P 04/17/15 30.0 2.80 4.10
SN 150417P00031000 P 04/17/15 31.0 2.40 5.00
SN 150417P00032000 P 04/17/15 32.0 2.95 5.80
SN 150417P00033000 P 04/17/15 33.0 3.10 6.30
SN 150417P00034000 P 04/17/15 34.0 3.80 7.20
SN 150417P00035000 P 04/17/15 35.0 4.40 7.60
SN 150417P00036000 P 04/17/15 36.0 5.50 8.60
SN 150417P00037000 P 04/17/15 37.0 6.50 8.80
SN 150417P00038000 P 04/17/15 38.0 6.80 9.90
SN 150417P00039000 P 04/17/15 39.0 8.10 10.30
SN 150417P00040000 P 04/17/15 40.0 8.30 11.70
SN 150417P00041000 P 04/17/15 41.0 9.00 12.80
SN 150417P00042000 P 04/17/15 42.0 10.20 13.60
SN 150417P00043000 P 04/17/15 43.0 10.60 14.50
SN 150417P00044000 P 04/17/15 44.0 11.50 15.50
SN 150417P00045000 P 04/17/15 45.0 12.60 16.30
SN 150417P00046000 P 04/17/15 46.0 13.30 17.30
SN 150417P00047000 P 04/17/15 47.0 14.30 18.20
SN 151218C00015000 C 12/18/15 15.0 14.40 18.60
SN 151218C00018000 C 12/18/15 18.0 11.90 16.20
SN 151218C00020000 C 12/18/15 20.0 10.10 14.60
SN 151218C00023000 C 12/18/15 23.0 8.70 12.10
SN 151218C00025000 C 12/18/15 25.0 7.40 11.20
SN 151218C00027000 C 12/18/15 27.0 6.30 10.00
SN 151218C00030000 C 12/18/15 30.0 4.90 8.40
SN 151218C00032000 C 12/18/15 32.0 3.10 7.50
SN 151218C00035000 C 12/18/15 35.0 4.00 4.50
SN 151218C00037000 C 12/18/15 37.0 1.35 5.80
SN 151218C00040000 C 12/18/15 40.0 2.05 3.50
SN 151218C00045000 C 12/18/15 45.0 1.20 3.40
SN 151218C00050000 C 12/18/15 50.0 0.00 4.40
SN 151218P00015000 P 12/18/15 15.0 0.00 1.00
SN 151218P00018000 P 12/18/15 18.0 0.00 2.00
SN 151218P00020000 P 12/18/15 20.0 0.90 1.75
SN 151218P00023000 P 12/18/15 23.0 1.30 2.75
SN 151218P00025000 P 12/18/15 25.0 2.20 3.40
SN 151218P00027000 P 12/18/15 27.0 3.00 4.60
SN 151218P00030000 P 12/18/15 30.0 2.90 6.10
SN 151218P00032000 P 12/18/15 32.0 5.20 7.40
SN 151218P00035000 P 12/18/15 35.0 5.90 9.40
SN 151218P00037000 P 12/18/15 37.0 7.20 10.40
SN 151218P00040000 P 12/18/15 40.0 9.70 14.00
SN 151218P00045000 P 12/18/15 45.0 13.90 17.80
SN 151218P00050000 P 12/18/15 50.0 18.60 22.20
SN 170120C00018000 C 01/20/17 18.0 12.90 16.90
SN 170120C00020000 C 01/20/17 20.0 12.00 15.20
SN 170120C00023000 C 01/20/17 23.0 9.70 13.40
SN 170120C00025000 C 01/20/17 25.0 8.60 12.70
SN 170120C00027000 C 01/20/17 27.0 7.70 11.80
SN 170120C00030000 C 01/20/17 30.0 6.80 10.40
SN 170120C00032000 C 01/20/17 32.0 5.50 9.60
SN 170120C00035000 C 01/20/17 35.0 4.40 8.60
SN 170120C00037000 C 01/20/17 37.0 3.70 7.80
SN 170120C00040000 C 01/20/17 40.0 2.90 7.20
SN 170120C00042000 C 01/20/17 42.0 2.50 6.60
SN 170120C00045000 C 01/20/17 45.0 2.90 5.40
SN 170120P00018000 P 01/20/17 18.0 1.40 2.40
SN 170120P00020000 P 01/20/17 20.0 0.30 3.30
SN 170120P00023000 P 01/20/17 23.0 1.45 4.30
SN 170120P00025000 P 01/20/17 25.0 2.50 5.20
SN 170120P00027000 P 01/20/17 27.0 3.30 6.10
SN 170120P00030000 P 01/20/17 30.0 4.90 7.90
SN 170120P00032000 P 01/20/17 32.0 5.90 9.10
SN 170120P00035000 P 01/20/17 35.0 8.00 11.20
SN 170120P00037000 P 01/20/17 37.0 9.70 13.20
SN 170120P00040000 P 01/20/17 40.0 11.70 15.00
SN 170120P00042000 P 01/20/17 42.0 13.10 16.60
SN 170120P00045000 P 01/20/17 45.0 15.50 18.90

OPRA data is delayed 15 minutes.