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 (2014-08-29)Premium Content


As of Oct 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNX 141122C00035000 C 11/22/14 35.0 31.90 35.70
SNX 141122C00040000 C 11/22/14 40.0 26.40 30.80
SNX 141122C00045000 C 11/22/14 45.0 21.50 26.00
SNX 141122C00050000 C 11/22/14 50.0 16.50 21.10
SNX 141122C00055000 C 11/22/14 55.0 11.90 15.40
SNX 141122C00060000 C 11/22/14 60.0 8.10 9.70
SNX 141122C00065000 C 11/22/14 65.0 3.80 5.00
SNX 141122C00070000 C 11/22/14 70.0 1.20 1.50
SNX 141122C00075000 C 11/22/14 75.0 0.05 0.50
SNX 141122C00080000 C 11/22/14 80.0 0.00 1.15
SNX 141122C00085000 C 11/22/14 85.0 0.00 0.65
SNX 141122C00090000 C 11/22/14 90.0 0.00 0.25
SNX 141122P00035000 P 11/22/14 35.0 0.00 0.25
SNX 141122P00040000 P 11/22/14 40.0 0.00 0.25
SNX 141122P00045000 P 11/22/14 45.0 0.00 0.25
SNX 141122P00050000 P 11/22/14 50.0 0.00 0.25
SNX 141122P00055000 P 11/22/14 55.0 0.00 0.25
SNX 141122P00060000 P 11/22/14 60.0 0.10 0.30
SNX 141122P00065000 P 11/22/14 65.0 0.50 0.85
SNX 141122P00070000 P 11/22/14 70.0 2.30 2.75
SNX 141122P00075000 P 11/22/14 75.0 6.00 7.60
SNX 141122P00080000 P 11/22/14 80.0 9.70 13.60
SNX 141122P00085000 P 11/22/14 85.0 14.30 18.60
SNX 141122P00090000 P 11/22/14 90.0 19.90 22.80
SNX 141220C00035000 C 12/20/14 35.0 31.70 35.80
SNX 141220C00040000 C 12/20/14 40.0 26.60 31.10
SNX 141220C00045000 C 12/20/14 45.0 21.60 26.10
SNX 141220C00050000 C 12/20/14 50.0 16.60 21.20
SNX 141220C00055000 C 12/20/14 55.0 11.70 15.50
SNX 141220C00060000 C 12/20/14 60.0 8.40 9.70
SNX 141220C00065000 C 12/20/14 65.0 4.80 5.50
SNX 141220C00070000 C 12/20/14 70.0 2.05 2.55
SNX 141220C00075000 C 12/20/14 75.0 0.75 1.15
SNX 141220C00080000 C 12/20/14 80.0 0.00 0.85
SNX 141220C00085000 C 12/20/14 85.0 0.00 0.50
SNX 141220C00090000 C 12/20/14 90.0 0.00 1.55
SNX 141220C00095000 C 12/20/14 95.0 0.00 0.45
SNX 141220C00100000 C 12/20/14 100.0 0.00 0.45
SNX 141220P00035000 P 12/20/14 35.0 0.00 0.50
SNX 141220P00040000 P 12/20/14 40.0 0.00 1.10
SNX 141220P00045000 P 12/20/14 45.0 0.00 0.55
SNX 141220P00050000 P 12/20/14 50.0 0.00 0.55
SNX 141220P00055000 P 12/20/14 55.0 0.00 0.50
SNX 141220P00060000 P 12/20/14 60.0 0.00 0.65
SNX 141220P00065000 P 12/20/14 65.0 1.15 1.55
SNX 141220P00070000 P 12/20/14 70.0 3.20 3.70
SNX 141220P00075000 P 12/20/14 75.0 6.50 8.70
SNX 141220P00080000 P 12/20/14 80.0 9.90 13.80
SNX 141220P00085000 P 12/20/14 85.0 14.10 18.60
SNX 141220P00090000 P 12/20/14 90.0 19.10 23.60
SNX 141220P00095000 P 12/20/14 95.0 24.00 28.60
SNX 141220P00100000 P 12/20/14 100.0 29.40 33.20
SNX 150320C00035000 C 03/20/15 35.0 31.90 35.70
SNX 150320C00040000 C 03/20/15 40.0 26.60 31.20
SNX 150320C00045000 C 03/20/15 45.0 21.90 25.90
SNX 150320C00050000 C 03/20/15 50.0 17.80 20.10
SNX 150320C00055000 C 03/20/15 55.0 12.60 15.50
SNX 150320C00060000 C 03/20/15 60.0 9.10 11.70
SNX 150320C00065000 C 03/20/15 65.0 6.60 7.90
SNX 150320C00070000 C 03/20/15 70.0 4.00 5.30
SNX 150320C00075000 C 03/20/15 75.0 2.50 3.60
SNX 150320C00080000 C 03/20/15 80.0 1.20 3.60
SNX 150320C00085000 C 03/20/15 85.0 0.30 3.30
SNX 150320C00090000 C 03/20/15 90.0 0.15 1.85
SNX 150320C00095000 C 03/20/15 95.0 0.00 1.60
SNX 150320P00035000 P 03/20/15 35.0 0.00 0.50
SNX 150320P00040000 P 03/20/15 40.0 0.00 0.50
SNX 150320P00045000 P 03/20/15 45.0 0.00 0.70
SNX 150320P00050000 P 03/20/15 50.0 0.30 0.95
SNX 150320P00055000 P 03/20/15 55.0 0.55 1.65
SNX 150320P00060000 P 03/20/15 60.0 1.45 2.65
SNX 150320P00065000 P 03/20/15 65.0 3.20 4.30
SNX 150320P00070000 P 03/20/15 70.0 5.20 6.70
SNX 150320P00075000 P 03/20/15 75.0 8.60 10.20
SNX 150320P00080000 P 03/20/15 80.0 12.40 14.00
SNX 150320P00085000 P 03/20/15 85.0 16.70 18.30
SNX 150320P00090000 P 03/20/15 90.0 21.20 23.50
SNX 150320P00095000 P 03/20/15 95.0 25.40 28.40
SNX 150619C00035000 C 06/19/15 35.0 32.00 35.60
SNX 150619C00040000 C 06/19/15 40.0 26.70 31.00
SNX 150619C00045000 C 06/19/15 45.0 21.90 26.40
SNX 150619C00050000 C 06/19/15 50.0 17.30 21.80
SNX 150619C00055000 C 06/19/15 55.0 13.10 17.40
SNX 150619C00060000 C 06/19/15 60.0 10.30 12.60
SNX 150619C00065000 C 06/19/15 65.0 6.90 10.50
SNX 150619C00070000 C 06/19/15 70.0 4.40 8.00
SNX 150619C00075000 C 06/19/15 75.0 2.60 5.60
SNX 150619C00080000 C 06/19/15 80.0 1.65 4.10
SNX 150619C00085000 C 06/19/15 85.0 0.90 4.10
SNX 150619C00090000 C 06/19/15 90.0 0.30 2.50
SNX 150619P00035000 P 06/19/15 35.0 0.00 0.80
SNX 150619P00040000 P 06/19/15 40.0 0.00 2.80
SNX 150619P00045000 P 06/19/15 45.0 0.00 1.90
SNX 150619P00050000 P 06/19/15 50.0 0.00 3.10
SNX 150619P00055000 P 06/19/15 55.0 0.40 2.85
SNX 150619P00060000 P 06/19/15 60.0 1.25 5.00
SNX 150619P00065000 P 06/19/15 65.0 3.10 7.00
SNX 150619P00070000 P 06/19/15 70.0 5.50 9.60
SNX 150619P00075000 P 06/19/15 75.0 8.70 12.90
SNX 150619P00080000 P 06/19/15 80.0 12.50 15.10
SNX 150619P00085000 P 06/19/15 85.0 16.50 19.80
SNX 150619P00090000 P 06/19/15 90.0 21.70 24.90

OPRA data is delayed 15 minutes.