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 (2014-08-22)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SO 141122C00032000 C 11/22/14 32.0 13.75 14.60
SO 141122C00033000 C 11/22/14 33.0 12.70 13.90
SO 141122C00034000 C 11/22/14 34.0 11.70 12.60
SO 141122C00035000 C 11/22/14 35.0 10.85 11.60
SO 141122C00036000 C 11/22/14 36.0 9.95 10.65
SO 141122C00037000 C 11/22/14 37.0 8.95 9.65
SO 141122C00038000 C 11/22/14 38.0 8.00 8.55
SO 141122C00039000 C 11/22/14 39.0 6.95 7.55
SO 141122C00040000 C 11/22/14 40.0 5.95 6.55
SO 141122C00041000 C 11/22/14 41.0 4.90 5.60
SO 141122C00042000 C 11/22/14 42.0 3.95 4.60
SO 141122C00043000 C 11/22/14 43.0 3.00 3.65
SO 141122C00044000 C 11/22/14 44.0 2.19 2.68
SO 141122C00045000 C 11/22/14 45.0 1.35 1.82
SO 141122C00046000 C 11/22/14 46.0 0.95 1.02
SO 141122C00047000 C 11/22/14 47.0 0.41 0.48
SO 141122C00048000 C 11/22/14 48.0 0.08 0.20
SO 141122C00049000 C 11/22/14 49.0 0.00 0.10
SO 141122C00050000 C 11/22/14 50.0 0.00 0.07
SO 141122C00055000 C 11/22/14 55.0 0.00 0.04
SO 141122C00060000 C 11/22/14 60.0 0.00 0.03
SO 141122P00032000 P 11/22/14 32.0 0.00 0.03
SO 141122P00033000 P 11/22/14 33.0 0.00 0.03
SO 141122P00034000 P 11/22/14 34.0 0.00 0.03
SO 141122P00035000 P 11/22/14 35.0 0.00 0.04
SO 141122P00036000 P 11/22/14 36.0 0.00 0.04
SO 141122P00037000 P 11/22/14 37.0 0.00 0.07
SO 141122P00038000 P 11/22/14 38.0 0.00 0.09
SO 141122P00039000 P 11/22/14 39.0 0.00 0.09
SO 141122P00040000 P 11/22/14 40.0 0.01 0.05
SO 141122P00041000 P 11/22/14 41.0 0.01 0.08
SO 141122P00042000 P 11/22/14 42.0 0.02 0.10
SO 141122P00043000 P 11/22/14 43.0 0.05 0.14
SO 141122P00044000 P 11/22/14 44.0 0.11 0.20
SO 141122P00045000 P 11/22/14 45.0 0.26 0.30
SO 141122P00046000 P 11/22/14 46.0 0.55 0.59
SO 141122P00047000 P 11/22/14 47.0 0.97 1.05
SO 141122P00048000 P 11/22/14 48.0 1.65 2.05
SO 141122P00049000 P 11/22/14 49.0 2.54 3.10
SO 141122P00050000 P 11/22/14 50.0 3.45 4.10
SO 141122P00055000 P 11/22/14 55.0 8.45 9.05
SO 141122P00060000 P 11/22/14 60.0 13.35 14.10
SO 141220C00038000 C 12/20/14 38.0 7.95 8.60
SO 141220C00039000 C 12/20/14 39.0 7.05 7.60
SO 141220C00040000 C 12/20/14 40.0 6.05 6.60
SO 141220C00041000 C 12/20/14 41.0 4.95 5.65
SO 141220C00042000 C 12/20/14 42.0 4.05 4.70
SO 141220C00043000 C 12/20/14 43.0 3.10 3.75
SO 141220C00044000 C 12/20/14 44.0 2.33 2.81
SO 141220C00045000 C 12/20/14 45.0 1.73 1.98
SO 141220C00046000 C 12/20/14 46.0 1.22 1.30
SO 141220C00047000 C 12/20/14 47.0 0.70 0.76
SO 141220C00048000 C 12/20/14 48.0 0.28 0.40
SO 141220C00049000 C 12/20/14 49.0 0.09 0.19
SO 141220C00050000 C 12/20/14 50.0 0.03 0.11
SO 141220C00055000 C 12/20/14 55.0 0.00 0.08
SO 141220C00060000 C 12/20/14 60.0 0.00 0.04
SO 141220C00065000 C 12/20/14 65.0 0.00 0.03
SO 141220C00070000 C 12/20/14 70.0 0.00 0.03
SO 141220P00038000 P 12/20/14 38.0 0.00 0.17
SO 141220P00039000 P 12/20/14 39.0 0.01 0.18
SO 141220P00040000 P 12/20/14 40.0 0.02 0.19
SO 141220P00041000 P 12/20/14 41.0 0.04 0.21
SO 141220P00042000 P 12/20/14 42.0 0.08 0.18
SO 141220P00043000 P 12/20/14 43.0 0.16 0.26
SO 141220P00044000 P 12/20/14 44.0 0.31 0.40
SO 141220P00045000 P 12/20/14 45.0 0.48 0.56
SO 141220P00046000 P 12/20/14 46.0 0.81 0.88
SO 141220P00047000 P 12/20/14 47.0 1.24 1.38
SO 141220P00048000 P 12/20/14 48.0 1.84 2.29
SO 141220P00049000 P 12/20/14 49.0 2.62 3.25
SO 141220P00050000 P 12/20/14 50.0 3.50 4.05
SO 141220P00055000 P 12/20/14 55.0 8.45 9.00
SO 141220P00060000 P 12/20/14 60.0 13.35 14.10
SO 141220P00065000 P 12/20/14 65.0 18.35 19.10
SO 141220P00070000 P 12/20/14 70.0 23.35 24.10
SO 150117C00023000 C 01/17/15 23.0 22.60 23.95
SO 150117C00024000 C 01/17/15 24.0 21.60 22.65
SO 150117C00025000 C 01/17/15 25.0 20.55 21.65
SO 150117C00026000 C 01/17/15 26.0 19.55 20.65
SO 150117C00027000 C 01/17/15 27.0 18.45 20.15
SO 150117C00028000 C 01/17/15 28.0 17.50 18.60
SO 150117C00029000 C 01/17/15 29.0 16.50 17.60
SO 150117C00030000 C 01/17/15 30.0 15.90 16.90
SO 150117C00031000 C 01/17/15 31.0 14.45 15.85
SO 150117C00032000 C 01/17/15 32.0 13.35 14.85
SO 150117C00033000 C 01/17/15 33.0 12.95 13.85
SO 150117C00034000 C 01/17/15 34.0 11.85 12.70
SO 150117C00035000 C 01/17/15 35.0 10.90 11.65
SO 150117C00036000 C 01/17/15 36.0 9.90 10.60
SO 150117C00037000 C 01/17/15 37.0 9.00 9.65
SO 150117C00038000 C 01/17/15 38.0 8.00 8.65
SO 150117C00039000 C 01/17/15 39.0 6.90 7.65
SO 150117C00040000 C 01/17/15 40.0 6.00 6.65
SO 150117C00041000 C 01/17/15 41.0 5.05 5.70
SO 150117C00042000 C 01/17/15 42.0 4.20 4.75
SO 150117C00043000 C 01/17/15 43.0 3.35 3.85
SO 150117C00044000 C 01/17/15 44.0 2.77 2.98
SO 150117C00045000 C 01/17/15 45.0 2.07 2.14
SO 150117C00046000 C 01/17/15 46.0 1.41 1.47
SO 150117C00047000 C 01/17/15 47.0 0.90 0.95
SO 150117C00048000 C 01/17/15 48.0 0.42 0.56
SO 150117C00049000 C 01/17/15 49.0 0.18 0.32
SO 150117C00050000 C 01/17/15 50.0 0.07 0.20
SO 150117C00055000 C 01/17/15 55.0 0.00 0.08
SO 150117C00060000 C 01/17/15 60.0 0.00 0.05
SO 150117C00065000 C 01/17/15 65.0 0.00 0.03
SO 150117P00023000 P 01/17/15 23.0 0.00 0.03
SO 150117P00024000 P 01/17/15 24.0 0.00 0.03
SO 150117P00025000 P 01/17/15 25.0 0.00 0.03
SO 150117P00026000 P 01/17/15 26.0 0.00 0.03
SO 150117P00027000 P 01/17/15 27.0 0.00 0.03
SO 150117P00028000 P 01/17/15 28.0 0.00 0.03
SO 150117P00029000 P 01/17/15 29.0 0.00 0.04
SO 150117P00030000 P 01/17/15 30.0 0.00 0.04
SO 150117P00031000 P 01/17/15 31.0 0.00 0.05
SO 150117P00032000 P 01/17/15 32.0 0.00 0.09
SO 150117P00033000 P 01/17/15 33.0 0.02 0.11
SO 150117P00034000 P 01/17/15 34.0 0.00 0.11
SO 150117P00035000 P 01/17/15 35.0 0.00 0.11
SO 150117P00036000 P 01/17/15 36.0 0.00 0.12
SO 150117P00037000 P 01/17/15 37.0 0.01 0.14
SO 150117P00038000 P 01/17/15 38.0 0.02 0.14
SO 150117P00039000 P 01/17/15 39.0 0.06 0.17
SO 150117P00040000 P 01/17/15 40.0 0.06 0.19
SO 150117P00041000 P 01/17/15 41.0 0.12 0.23
SO 150117P00042000 P 01/17/15 42.0 0.18 0.28
SO 150117P00043000 P 01/17/15 43.0 0.29 0.35
SO 150117P00044000 P 01/17/15 44.0 0.42 0.47
SO 150117P00045000 P 01/17/15 45.0 0.66 0.71
SO 150117P00046000 P 01/17/15 46.0 0.98 1.04
SO 150117P00047000 P 01/17/15 47.0 1.40 1.52
SO 150117P00048000 P 01/17/15 48.0 1.97 2.20
SO 150117P00049000 P 01/17/15 49.0 2.77 3.30
SO 150117P00050000 P 01/17/15 50.0 3.60 4.25
SO 150117P00055000 P 01/17/15 55.0 8.40 9.15
SO 150117P00060000 P 01/17/15 60.0 13.45 14.10
SO 150117P00065000 P 01/17/15 65.0 18.30 19.10
SO 150220C00024000 C 02/20/15 24.0 21.55 23.05
SO 150220C00025000 C 02/20/15 25.0 20.15 22.75
SO 150220C00026000 C 02/20/15 26.0 19.50 21.15
SO 150220C00027000 C 02/20/15 27.0 18.50 20.15
SO 150220C00028000 C 02/20/15 28.0 17.50 19.15
SO 150220C00029000 C 02/20/15 29.0 16.50 18.10
SO 150220C00030000 C 02/20/15 30.0 15.50 17.10
SO 150220C00031000 C 02/20/15 31.0 14.50 16.10
SO 150220C00032000 C 02/20/15 32.0 13.40 15.15
SO 150220C00033000 C 02/20/15 33.0 12.35 14.20
SO 150220C00034000 C 02/20/15 34.0 11.35 12.70
SO 150220C00035000 C 02/20/15 35.0 11.00 11.60
SO 150220C00036000 C 02/20/15 36.0 10.00 10.65
SO 150220C00037000 C 02/20/15 37.0 9.00 9.60
SO 150220C00038000 C 02/20/15 38.0 7.95 8.60
SO 150220C00039000 C 02/20/15 39.0 6.95 7.65
SO 150220C00040000 C 02/20/15 40.0 6.05 6.65
SO 150220C00041000 C 02/20/15 41.0 5.10 5.70
SO 150220C00042000 C 02/20/15 42.0 4.25 4.80
SO 150220C00043000 C 02/20/15 43.0 3.40 3.85
SO 150220C00044000 C 02/20/15 44.0 2.54 3.10
SO 150220C00045000 C 02/20/15 45.0 1.90 2.29
SO 150220C00046000 C 02/20/15 46.0 1.55 1.66
SO 150220C00047000 C 02/20/15 47.0 1.06 1.13
SO 150220C00048000 C 02/20/15 48.0 0.55 0.72
SO 150220C00049000 C 02/20/15 49.0 0.32 0.44
SO 150220C00050000 C 02/20/15 50.0 0.14 0.30
SO 150220C00055000 C 02/20/15 55.0 0.00 0.09
SO 150220C00060000 C 02/20/15 60.0 0.00 0.07
SO 150220C00065000 C 02/20/15 65.0 0.00 0.04
SO 150220P00024000 P 02/20/15 24.0 0.00 0.03
SO 150220P00025000 P 02/20/15 25.0 0.00 0.03
SO 150220P00026000 P 02/20/15 26.0 0.00 0.04
SO 150220P00027000 P 02/20/15 27.0 0.00 0.04
SO 150220P00028000 P 02/20/15 28.0 0.00 0.05
SO 150220P00029000 P 02/20/15 29.0 0.00 0.07
SO 150220P00030000 P 02/20/15 30.0 0.00 0.10
SO 150220P00031000 P 02/20/15 31.0 0.00 0.11
SO 150220P00032000 P 02/20/15 32.0 0.00 0.11
SO 150220P00033000 P 02/20/15 33.0 0.00 0.12
SO 150220P00034000 P 02/20/15 34.0 0.01 0.13
SO 150220P00035000 P 02/20/15 35.0 0.02 0.14
SO 150220P00036000 P 02/20/15 36.0 0.04 0.15
SO 150220P00037000 P 02/20/15 37.0 0.05 0.17
SO 150220P00038000 P 02/20/15 38.0 0.08 0.19
SO 150220P00039000 P 02/20/15 39.0 0.12 0.23
SO 150220P00040000 P 02/20/15 40.0 0.14 0.25
SO 150220P00041000 P 02/20/15 41.0 0.21 0.35
SO 150220P00042000 P 02/20/15 42.0 0.37 0.45
SO 150220P00043000 P 02/20/15 43.0 0.54 0.63
SO 150220P00044000 P 02/20/15 44.0 0.77 0.88
SO 150220P00045000 P 02/20/15 45.0 1.08 1.21
SO 150220P00046000 P 02/20/15 46.0 1.50 1.64
SO 150220P00047000 P 02/20/15 47.0 1.99 2.18
SO 150220P00048000 P 02/20/15 48.0 2.63 2.82
SO 150220P00049000 P 02/20/15 49.0 3.40 3.65
SO 150220P00050000 P 02/20/15 50.0 4.20 4.85
SO 150220P00055000 P 02/20/15 55.0 8.95 9.55
SO 150220P00060000 P 02/20/15 60.0 13.45 15.00
SO 150220P00065000 P 02/20/15 65.0 18.50 20.00
SO 150515C00028000 C 05/15/15 28.0 17.60 18.90
SO 150515C00029000 C 05/15/15 29.0 16.60 17.60
SO 150515C00030000 C 05/15/15 30.0 15.60 16.60
SO 150515C00031000 C 05/15/15 31.0 14.55 15.60
SO 150515C00032000 C 05/15/15 32.0 13.55 14.60
SO 150515C00033000 C 05/15/15 33.0 12.55 13.60
SO 150515C00034000 C 05/15/15 34.0 12.00 12.55
SO 150515C00035000 C 05/15/15 35.0 10.40 12.20
SO 150515C00036000 C 05/15/15 36.0 9.95 10.95
SO 150515C00037000 C 05/15/15 37.0 8.95 9.95
SO 150515C00038000 C 05/15/15 38.0 7.95 8.75
SO 150515C00039000 C 05/15/15 39.0 7.05 7.65
SO 150515C00040000 C 05/15/15 40.0 6.10 6.75
SO 150515C00041000 C 05/15/15 41.0 5.25 5.80
SO 150515C00042000 C 05/15/15 42.0 4.25 5.00
SO 150515C00043000 C 05/15/15 43.0 3.50 4.10
SO 150515C00044000 C 05/15/15 44.0 2.83 3.30
SO 150515C00045000 C 05/15/15 45.0 2.18 2.60
SO 150515C00046000 C 05/15/15 46.0 1.84 2.04
SO 150515C00047000 C 05/15/15 47.0 1.35 1.49
SO 150515C00048000 C 05/15/15 48.0 0.68 1.08
SO 150515C00049000 C 05/15/15 49.0 0.50 0.71
SO 150515C00050000 C 05/15/15 50.0 0.22 0.48
SO 150515C00055000 C 05/15/15 55.0 0.00 0.14
SO 150515C00060000 C 05/15/15 60.0 0.00 0.12
SO 150515C00065000 C 05/15/15 65.0 0.00 0.07
SO 150515P00028000 P 05/15/15 28.0 0.00 0.14
SO 150515P00029000 P 05/15/15 29.0 0.00 0.15
SO 150515P00030000 P 05/15/15 30.0 0.00 0.16
SO 150515P00031000 P 05/15/15 31.0 0.00 0.17
SO 150515P00032000 P 05/15/15 32.0 0.00 0.18
SO 150515P00033000 P 05/15/15 33.0 0.02 0.20
SO 150515P00034000 P 05/15/15 34.0 0.04 0.23
SO 150515P00035000 P 05/15/15 35.0 0.07 0.25
SO 150515P00036000 P 05/15/15 36.0 0.11 0.28
SO 150515P00037000 P 05/15/15 37.0 0.14 0.32
SO 150515P00038000 P 05/15/15 38.0 0.25 0.39
SO 150515P00039000 P 05/15/15 39.0 0.28 0.52
SO 150515P00040000 P 05/15/15 40.0 0.38 0.55
SO 150515P00041000 P 05/15/15 41.0 0.52 0.72
SO 150515P00042000 P 05/15/15 42.0 0.71 1.03
SO 150515P00043000 P 05/15/15 43.0 0.92 1.28
SO 150515P00044000 P 05/15/15 44.0 1.26 1.59
SO 150515P00045000 P 05/15/15 45.0 1.72 2.01
SO 150515P00046000 P 05/15/15 46.0 2.16 2.52
SO 150515P00047000 P 05/15/15 47.0 2.71 3.15
SO 150515P00048000 P 05/15/15 48.0 3.35 3.90
SO 150515P00049000 P 05/15/15 49.0 3.90 4.50
SO 150515P00050000 P 05/15/15 50.0 4.75 5.50
SO 150515P00055000 P 05/15/15 55.0 8.60 10.30
SO 150515P00060000 P 05/15/15 60.0 13.65 15.85
SO 150515P00065000 P 05/15/15 65.0 18.90 20.75
SO 160115C00023000 C 01/15/16 23.0 22.70 23.90
SO 160115C00025000 C 01/15/16 25.0 20.75 21.95
SO 160115C00028000 C 01/15/16 28.0 17.75 18.95
SO 160115C00030000 C 01/15/16 30.0 15.65 16.90
SO 160115C00033000 C 01/15/16 33.0 12.70 14.25
SO 160115C00035000 C 01/15/16 35.0 10.65 11.85
SO 160115C00038000 C 01/15/16 38.0 8.10 8.85
SO 160115C00040000 C 01/15/16 40.0 6.40 6.95
SO 160115C00042000 C 01/15/16 42.0 4.60 5.40
SO 160115C00045000 C 01/15/16 45.0 2.74 3.50
SO 160115C00047000 C 01/15/16 47.0 1.72 2.26
SO 160115C00050000 C 01/15/16 50.0 0.76 1.33
SO 160115C00055000 C 01/15/16 55.0 0.11 0.43
SO 160115C00060000 C 01/15/16 60.0 0.00 0.23
SO 160115P00023000 P 01/15/16 23.0 0.00 0.23
SO 160115P00025000 P 01/15/16 25.0 0.05 0.27
SO 160115P00028000 P 01/15/16 28.0 0.12 0.33
SO 160115P00030000 P 01/15/16 30.0 0.12 0.40
SO 160115P00033000 P 01/15/16 33.0 0.24 0.61
SO 160115P00035000 P 01/15/16 35.0 0.37 0.70
SO 160115P00038000 P 01/15/16 38.0 0.80 1.17
SO 160115P00040000 P 01/15/16 40.0 1.24 1.60
SO 160115P00042000 P 01/15/16 42.0 1.83 2.33
SO 160115P00045000 P 01/15/16 45.0 2.81 3.50
SO 160115P00047000 P 01/15/16 47.0 3.90 4.70
SO 160115P00050000 P 01/15/16 50.0 5.90 6.90
SO 160115P00055000 P 01/15/16 55.0 9.25 11.20
SO 160115P00060000 P 01/15/16 60.0 14.20 16.30
SO 170120C00025000 C 01/20/17 25.0 20.80 21.85
SO 170120C00030000 C 01/20/17 30.0 15.75 16.90
SO 170120C00033000 C 01/20/17 33.0 12.70 13.85
SO 170120C00035000 C 01/20/17 35.0 10.65 12.00
SO 170120C00038000 C 01/20/17 38.0 7.95 9.30
SO 170120C00040000 C 01/20/17 40.0 6.50 7.65
SO 170120C00043000 C 01/20/17 43.0 4.40 5.60
SO 170120C00045000 C 01/20/17 45.0 3.40 4.45
SO 170120C00047000 C 01/20/17 47.0 2.52 3.50
SO 170120C00050000 C 01/20/17 50.0 1.45 2.27
SO 170120C00055000 C 01/20/17 55.0 0.42 1.17
SO 170120C00060000 C 01/20/17 60.0 0.06 0.94
SO 170120C00065000 C 01/20/17 65.0 0.00 0.42
SO 170120P00025000 P 01/20/17 25.0 0.10 0.65
SO 170120P00030000 P 01/20/17 30.0 0.43 0.93
SO 170120P00033000 P 01/20/17 33.0 0.83 1.37
SO 170120P00035000 P 01/20/17 35.0 1.20 1.76
SO 170120P00038000 P 01/20/17 38.0 1.76 2.54
SO 170120P00040000 P 01/20/17 40.0 2.37 3.15
SO 170120P00043000 P 01/20/17 43.0 3.45 4.55
SO 170120P00045000 P 01/20/17 45.0 4.45 5.65
SO 170120P00047000 P 01/20/17 47.0 5.55 6.85
SO 170120P00050000 P 01/20/17 50.0 7.65 9.05
SO 170120P00055000 P 01/20/17 55.0 11.50 13.10
SO 170120P00060000 P 01/20/17 60.0 15.20 18.10
SO 170120P00065000 P 01/20/17 65.0 20.25 22.35

OPRA data is delayed 15 minutes.