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 (2015-01-09)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SNY 150417C00040000 C 04/17/15 40.0 9.60 10.80
SNY 150417C00041000 C 04/17/15 41.0 8.80 10.00
SNY 150417C00042000 C 04/17/15 42.0 7.90 8.70
SNY 150417C00043000 C 04/17/15 43.0 6.70 7.60
SNY 150417C00044000 C 04/17/15 44.0 5.70 6.60
SNY 150417C00045000 C 04/17/15 45.0 5.00 5.60
SNY 150417C00046000 C 04/17/15 46.0 4.00 4.60
SNY 150417C00047000 C 04/17/15 47.0 3.00 3.70
SNY 150417C00048000 C 04/17/15 48.0 2.20 2.70
SNY 150417C00049000 C 04/17/15 49.0 1.45 1.85
SNY 150417C00050000 C 04/17/15 50.0 0.85 1.15
SNY 150417C00055000 C 04/17/15 55.0 0.00 0.10
SNY 150417C00060000 C 04/17/15 60.0 0.00 0.30
SNY 150417C00065000 C 04/17/15 65.0 0.00 0.30
SNY 150417C00070000 C 04/17/15 70.0 0.00 0.30
SNY 150417C00075000 C 04/17/15 75.0 0.00 0.30
SNY 150417P00040000 P 04/17/15 40.0 0.00 0.15
SNY 150417P00041000 P 04/17/15 41.0 0.00 0.15
SNY 150417P00042000 P 04/17/15 42.0 0.00 0.30
SNY 150417P00043000 P 04/17/15 43.0 0.00 0.30
SNY 150417P00044000 P 04/17/15 44.0 0.00 0.30
SNY 150417P00045000 P 04/17/15 45.0 0.00 0.20
SNY 150417P00046000 P 04/17/15 46.0 0.05 0.25
SNY 150417P00047000 P 04/17/15 47.0 0.10 0.30
SNY 150417P00048000 P 04/17/15 48.0 0.15 0.40
SNY 150417P00049000 P 04/17/15 49.0 0.40 0.55
SNY 150417P00050000 P 04/17/15 50.0 0.70 1.05
SNY 150417P00055000 P 04/17/15 55.0 4.60 5.10
SNY 150417P00060000 P 04/17/15 60.0 9.40 10.50
SNY 150417P00065000 P 04/17/15 65.0 12.60 16.50
SNY 150417P00070000 P 04/17/15 70.0 17.50 22.00
SNY 150417P00075000 P 04/17/15 75.0 22.50 27.00
SNY 150515C00040000 C 05/15/15 40.0 9.00 11.20
SNY 150515C00044000 C 05/15/15 44.0 4.20 7.00
SNY 150515C00045000 C 05/15/15 45.0 4.90 5.70
SNY 150515C00046000 C 05/15/15 46.0 3.80 4.80
SNY 150515C00047000 C 05/15/15 47.0 3.20 4.00
SNY 150515C00048000 C 05/15/15 48.0 2.30 3.00
SNY 150515C00049000 C 05/15/15 49.0 1.75 2.30
SNY 150515C00050000 C 05/15/15 50.0 1.40 1.70
SNY 150515C00055000 C 05/15/15 55.0 0.00 0.25
SNY 150515C00060000 C 05/15/15 60.0 0.00 1.15
SNY 150515C00065000 C 05/15/15 65.0 0.00 1.50
SNY 150515C00070000 C 05/15/15 70.0 0.00 1.10
SNY 150515C00075000 C 05/15/15 75.0 0.00 0.20
SNY 150515P00040000 P 05/15/15 40.0 0.00 0.25
SNY 150515P00044000 P 05/15/15 44.0 0.20 0.45
SNY 150515P00045000 P 05/15/15 45.0 0.35 0.55
SNY 150515P00046000 P 05/15/15 46.0 0.55 0.80
SNY 150515P00047000 P 05/15/15 47.0 0.75 1.10
SNY 150515P00048000 P 05/15/15 48.0 1.15 1.45
SNY 150515P00049000 P 05/15/15 49.0 1.55 1.90
SNY 150515P00050000 P 05/15/15 50.0 2.10 2.45
SNY 150515P00055000 P 05/15/15 55.0 6.00 6.90
SNY 150515P00060000 P 05/15/15 60.0 9.40 12.70
SNY 150515P00065000 P 05/15/15 65.0 14.30 17.70
SNY 150515P00070000 P 05/15/15 70.0 19.10 23.40
SNY 150515P00075000 P 05/15/15 75.0 24.10 28.40
SNY 150619C00030000 C 06/19/15 30.0 17.90 22.50
SNY 150619C00031000 C 06/19/15 31.0 17.00 21.50
SNY 150619C00032000 C 06/19/15 32.0 15.90 20.50
SNY 150619C00033000 C 06/19/15 33.0 14.90 19.50
SNY 150619C00034000 C 06/19/15 34.0 13.90 18.50
SNY 150619C00035000 C 06/19/15 35.0 12.90 17.50
SNY 150619C00036000 C 06/19/15 36.0 12.00 16.50
SNY 150619C00037000 C 06/19/15 37.0 11.00 15.50
SNY 150619C00038000 C 06/19/15 38.0 10.00 14.50
SNY 150619C00039000 C 06/19/15 39.0 8.90 13.50
SNY 150619C00040000 C 06/19/15 40.0 8.70 11.60
SNY 150619C00041000 C 06/19/15 41.0 8.90 10.00
SNY 150619C00042000 C 06/19/15 42.0 8.00 8.60
SNY 150619C00043000 C 06/19/15 43.0 7.00 7.60
SNY 150619C00044000 C 06/19/15 44.0 6.00 6.70
SNY 150619C00045000 C 06/19/15 45.0 4.60 5.70
SNY 150619C00046000 C 06/19/15 46.0 3.90 4.80
SNY 150619C00047000 C 06/19/15 47.0 3.40 4.00
SNY 150619C00048000 C 06/19/15 48.0 2.55 3.20
SNY 150619C00049000 C 06/19/15 49.0 1.95 2.50
SNY 150619C00050000 C 06/19/15 50.0 1.40 1.80
SNY 150619C00055000 C 06/19/15 55.0 0.10 0.35
SNY 150619C00060000 C 06/19/15 60.0 0.00 0.10
SNY 150619C00065000 C 06/19/15 65.0 0.00 0.15
SNY 150619C00070000 C 06/19/15 70.0 0.00 0.15
SNY 150619C00075000 C 06/19/15 75.0 0.00 0.15
SNY 150619C00080000 C 06/19/15 80.0 0.00 0.30
SNY 150619P00030000 P 06/19/15 30.0 0.00 0.35
SNY 150619P00031000 P 06/19/15 31.0 0.00 0.35
SNY 150619P00032000 P 06/19/15 32.0 0.00 0.35
SNY 150619P00033000 P 06/19/15 33.0 0.00 0.35
SNY 150619P00034000 P 06/19/15 34.0 0.00 0.35
SNY 150619P00035000 P 06/19/15 35.0 0.00 0.25
SNY 150619P00036000 P 06/19/15 36.0 0.00 0.25
SNY 150619P00037000 P 06/19/15 37.0 0.05 0.25
SNY 150619P00038000 P 06/19/15 38.0 0.05 0.30
SNY 150619P00039000 P 06/19/15 39.0 0.05 0.35
SNY 150619P00040000 P 06/19/15 40.0 0.15 0.35
SNY 150619P00041000 P 06/19/15 41.0 0.15 0.45
SNY 150619P00042000 P 06/19/15 42.0 0.25 0.50
SNY 150619P00043000 P 06/19/15 43.0 0.25 0.60
SNY 150619P00044000 P 06/19/15 44.0 0.45 0.75
SNY 150619P00045000 P 06/19/15 45.0 0.50 0.90
SNY 150619P00046000 P 06/19/15 46.0 0.85 1.20
SNY 150619P00047000 P 06/19/15 47.0 1.15 1.55
SNY 150619P00048000 P 06/19/15 48.0 1.55 1.90
SNY 150619P00049000 P 06/19/15 49.0 1.95 2.40
SNY 150619P00050000 P 06/19/15 50.0 2.40 3.00
SNY 150619P00055000 P 06/19/15 55.0 6.20 7.60
SNY 150619P00060000 P 06/19/15 60.0 9.30 12.70
SNY 150619P00065000 P 06/19/15 65.0 14.30 17.70
SNY 150619P00070000 P 06/19/15 70.0 19.10 22.80
SNY 150619P00075000 P 06/19/15 75.0 23.90 28.40
SNY 150619P00080000 P 06/19/15 80.0 28.90 33.50
SNY 150918C00037000 C 09/18/15 37.0 11.30 15.00
SNY 150918C00038000 C 09/18/15 38.0 10.10 14.60
SNY 150918C00039000 C 09/18/15 39.0 9.40 13.30
SNY 150918C00040000 C 09/18/15 40.0 9.60 10.90
SNY 150918C00041000 C 09/18/15 41.0 7.00 11.60
SNY 150918C00042000 C 09/18/15 42.0 8.00 8.70
SNY 150918C00043000 C 09/18/15 43.0 6.60 9.20
SNY 150918C00044000 C 09/18/15 44.0 5.90 6.90
SNY 150918C00045000 C 09/18/15 45.0 5.40 5.90
SNY 150918C00046000 C 09/18/15 46.0 4.20 5.10
SNY 150918C00047000 C 09/18/15 47.0 3.60 4.40
SNY 150918C00048000 C 09/18/15 48.0 3.10 3.80
SNY 150918C00049000 C 09/18/15 49.0 2.50 3.10
SNY 150918C00050000 C 09/18/15 50.0 2.00 2.55
SNY 150918C00055000 C 09/18/15 55.0 0.75 0.95
SNY 150918C00060000 C 09/18/15 60.0 0.15 0.35
SNY 150918C00065000 C 09/18/15 65.0 0.00 0.30
SNY 150918P00037000 P 09/18/15 37.0 0.15 0.50
SNY 150918P00038000 P 09/18/15 38.0 0.25 0.55
SNY 150918P00039000 P 09/18/15 39.0 0.30 0.55
SNY 150918P00040000 P 09/18/15 40.0 0.35 0.75
SNY 150918P00041000 P 09/18/15 41.0 0.45 0.85
SNY 150918P00042000 P 09/18/15 42.0 0.70 0.95
SNY 150918P00043000 P 09/18/15 43.0 0.75 1.20
SNY 150918P00044000 P 09/18/15 44.0 1.15 1.40
SNY 150918P00045000 P 09/18/15 45.0 1.30 1.65
SNY 150918P00046000 P 09/18/15 46.0 1.45 1.95
SNY 150918P00047000 P 09/18/15 47.0 1.85 2.45
SNY 150918P00048000 P 09/18/15 48.0 2.25 2.80
SNY 150918P00049000 P 09/18/15 49.0 2.70 3.30
SNY 150918P00050000 P 09/18/15 50.0 3.20 3.90
SNY 150918P00055000 P 09/18/15 55.0 6.70 8.60
SNY 150918P00060000 P 09/18/15 60.0 9.50 13.00
SNY 150918P00065000 P 09/18/15 65.0 15.40 18.10

OPRA data is delayed 15 minutes.