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 (2015-03-27)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SPF 150417C00001000 C 04/17/15 1.0 7.50 8.40
SPF 150417C00002000 C 04/17/15 2.0 6.80 7.10
SPF 150417C00003000 C 04/17/15 3.0 5.80 6.10
SPF 150417C00004000 C 04/17/15 4.0 4.60 5.20
SPF 150417C00005000 C 04/17/15 5.0 3.80 4.10
SPF 150417C00006000 C 04/17/15 6.0 2.80 3.10
SPF 150417C00007000 C 04/17/15 7.0 1.80 2.10
SPF 150417C00008000 C 04/17/15 8.0 0.85 1.10
SPF 150417C00009000 C 04/17/15 9.0 0.15 0.25
SPF 150417C00010000 C 04/17/15 10.0 0.00 0.05
SPF 150417C00011000 C 04/17/15 11.0 0.00 0.05
SPF 150417C00012000 C 04/17/15 12.0 0.00 0.05
SPF 150417C00013000 C 04/17/15 13.0 0.00 0.05
SPF 150417C00014000 C 04/17/15 14.0 0.00 0.05
SPF 150417C00015000 C 04/17/15 15.0 0.00 0.05
SPF 150417C00016000 C 04/17/15 16.0 0.00 0.05
SPF 150417P00001000 P 04/17/15 1.0 0.00 0.05
SPF 150417P00002000 P 04/17/15 2.0 0.00 0.05
SPF 150417P00003000 P 04/17/15 3.0 0.00 0.05
SPF 150417P00004000 P 04/17/15 4.0 0.00 0.05
SPF 150417P00005000 P 04/17/15 5.0 0.00 0.05
SPF 150417P00006000 P 04/17/15 6.0 0.00 0.05
SPF 150417P00007000 P 04/17/15 7.0 0.00 0.05
SPF 150417P00008000 P 04/17/15 8.0 0.00 0.10
SPF 150417P00009000 P 04/17/15 9.0 0.20 0.30
SPF 150417P00010000 P 04/17/15 10.0 0.95 1.25
SPF 150417P00011000 P 04/17/15 11.0 1.90 2.20
SPF 150417P00012000 P 04/17/15 12.0 2.90 3.20
SPF 150417P00013000 P 04/17/15 13.0 3.90 4.30
SPF 150417P00014000 P 04/17/15 14.0 4.90 5.20
SPF 150417P00015000 P 04/17/15 15.0 5.80 6.30
SPF 150417P00016000 P 04/17/15 16.0 6.80 7.30
SPF 150515C00001000 C 05/15/15 1.0 7.70 8.20
SPF 150515C00002000 C 05/15/15 2.0 6.50 7.20
SPF 150515C00003000 C 05/15/15 3.0 5.70 6.20
SPF 150515C00004000 C 05/15/15 4.0 4.80 5.10
SPF 150515C00005000 C 05/15/15 5.0 3.80 4.10
SPF 150515C00006000 C 05/15/15 6.0 2.80 3.10
SPF 150515C00007000 C 05/15/15 7.0 1.85 2.10
SPF 150515C00008000 C 05/15/15 8.0 0.95 1.20
SPF 150515C00009000 C 05/15/15 9.0 0.35 0.45
SPF 150515C00010000 C 05/15/15 10.0 0.00 0.15
SPF 150515C00011000 C 05/15/15 11.0 0.00 0.10
SPF 150515C00012000 C 05/15/15 12.0 0.00 0.05
SPF 150515C00013000 C 05/15/15 13.0 0.00 0.05
SPF 150515C00014000 C 05/15/15 14.0 0.00 0.05
SPF 150515C00015000 C 05/15/15 15.0 0.00 0.05
SPF 150515C00016000 C 05/15/15 16.0 0.00 0.05
SPF 150515C00017000 C 05/15/15 17.0 0.00 0.05
SPF 150515P00001000 P 05/15/15 1.0 0.00 0.05
SPF 150515P00002000 P 05/15/15 2.0 0.00 0.05
SPF 150515P00003000 P 05/15/15 3.0 0.00 0.05
SPF 150515P00004000 P 05/15/15 4.0 0.00 0.05
SPF 150515P00005000 P 05/15/15 5.0 0.00 0.05
SPF 150515P00006000 P 05/15/15 6.0 0.00 0.05
SPF 150515P00007000 P 05/15/15 7.0 0.00 0.10
SPF 150515P00008000 P 05/15/15 8.0 0.10 0.20
SPF 150515P00009000 P 05/15/15 9.0 0.35 0.45
SPF 150515P00010000 P 05/15/15 10.0 1.00 1.25
SPF 150515P00011000 P 05/15/15 11.0 1.95 2.20
SPF 150515P00012000 P 05/15/15 12.0 2.90 3.20
SPF 150515P00013000 P 05/15/15 13.0 3.90 4.20
SPF 150515P00014000 P 05/15/15 14.0 4.90 5.20
SPF 150515P00015000 P 05/15/15 15.0 5.90 6.20
SPF 150515P00016000 P 05/15/15 16.0 6.90 7.20
SPF 150515P00017000 P 05/15/15 17.0 7.90 8.30
SPF 150619C00001000 C 06/19/15 1.0 7.60 8.20
SPF 150619C00002000 C 06/19/15 2.0 6.70 7.20
SPF 150619C00003000 C 06/19/15 3.0 5.70 6.20
SPF 150619C00004000 C 06/19/15 4.0 4.70 5.20
SPF 150619C00005000 C 06/19/15 5.0 3.70 4.20
SPF 150619C00006000 C 06/19/15 6.0 2.75 3.20
SPF 150619C00007000 C 06/19/15 7.0 1.85 2.15
SPF 150619C00008000 C 06/19/15 8.0 1.10 1.25
SPF 150619C00009000 C 06/19/15 9.0 0.45 0.55
SPF 150619C00010000 C 06/19/15 10.0 0.10 0.25
SPF 150619C00011000 C 06/19/15 11.0 0.00 0.15
SPF 150619C00012000 C 06/19/15 12.0 0.00 0.10
SPF 150619C00013000 C 06/19/15 13.0 0.00 0.05
SPF 150619C00014000 C 06/19/15 14.0 0.00 0.05
SPF 150619C00015000 C 06/19/15 15.0 0.00 0.05
SPF 150619P00001000 P 06/19/15 1.0 0.00 0.05
SPF 150619P00002000 P 06/19/15 2.0 0.00 0.05
SPF 150619P00003000 P 06/19/15 3.0 0.00 0.05
SPF 150619P00004000 P 06/19/15 4.0 0.00 0.05
SPF 150619P00005000 P 06/19/15 5.0 0.00 0.05
SPF 150619P00006000 P 06/19/15 6.0 0.00 0.15
SPF 150619P00007000 P 06/19/15 7.0 0.05 0.15
SPF 150619P00008000 P 06/19/15 8.0 0.15 0.25
SPF 150619P00009000 P 06/19/15 9.0 0.50 0.55
SPF 150619P00010000 P 06/19/15 10.0 1.10 1.30
SPF 150619P00011000 P 06/19/15 11.0 1.95 2.25
SPF 150619P00012000 P 06/19/15 12.0 2.90 3.20
SPF 150619P00013000 P 06/19/15 13.0 3.90 4.20
SPF 150619P00014000 P 06/19/15 14.0 4.90 5.20
SPF 150619P00015000 P 06/19/15 15.0 5.90 6.20
SPF 150918C00001000 C 09/18/15 1.0 7.60 8.30
SPF 150918C00002000 C 09/18/15 2.0 6.50 7.40
SPF 150918C00003000 C 09/18/15 3.0 5.60 6.30
SPF 150918C00004000 C 09/18/15 4.0 4.70 5.30
SPF 150918C00005000 C 09/18/15 5.0 3.60 4.40
SPF 150918C00006000 C 09/18/15 6.0 2.85 3.20
SPF 150918C00007000 C 09/18/15 7.0 1.95 2.30
SPF 150918C00008000 C 09/18/15 8.0 1.25 1.50
SPF 150918C00009000 C 09/18/15 9.0 0.65 0.85
SPF 150918C00010000 C 09/18/15 10.0 0.30 0.45
SPF 150918C00011000 C 09/18/15 11.0 0.15 0.25
SPF 150918C00012000 C 09/18/15 12.0 0.00 0.20
SPF 150918C00013000 C 09/18/15 13.0 0.00 0.15
SPF 150918C00014000 C 09/18/15 14.0 0.00 0.15
SPF 150918C00015000 C 09/18/15 15.0 0.00 0.10
SPF 150918P00001000 P 09/18/15 1.0 0.00 0.05
SPF 150918P00002000 P 09/18/15 2.0 0.00 0.05
SPF 150918P00003000 P 09/18/15 3.0 0.00 0.05
SPF 150918P00004000 P 09/18/15 4.0 0.00 0.10
SPF 150918P00005000 P 09/18/15 5.0 0.00 0.15
SPF 150918P00006000 P 09/18/15 6.0 0.00 0.20
SPF 150918P00007000 P 09/18/15 7.0 0.05 0.25
SPF 150918P00008000 P 09/18/15 8.0 0.30 0.50
SPF 150918P00009000 P 09/18/15 9.0 0.70 0.90
SPF 150918P00010000 P 09/18/15 10.0 1.35 1.50
SPF 150918P00011000 P 09/18/15 11.0 2.00 2.35
SPF 150918P00012000 P 09/18/15 12.0 2.85 3.40
SPF 150918P00013000 P 09/18/15 13.0 3.70 4.50
SPF 150918P00014000 P 09/18/15 14.0 4.50 6.20
SPF 150918P00015000 P 09/18/15 15.0 5.70 6.40
SPF 160115C00003000 C 01/15/16 3.0 5.70 6.20
SPF 160115C00005000 C 01/15/16 5.0 3.50 4.10
SPF 160115C00007000 C 01/15/16 7.0 2.20 2.40
SPF 160115C00010000 C 01/15/16 10.0 0.55 0.65
SPF 160115C00012000 C 01/15/16 12.0 0.15 0.35
SPF 160115C00015000 C 01/15/16 15.0 0.00 0.20
SPF 160115P00003000 P 01/15/16 3.0 0.00 0.10
SPF 160115P00005000 P 01/15/16 5.0 0.00 0.15
SPF 160115P00007000 P 01/15/16 7.0 0.25 0.50
SPF 160115P00010000 P 01/15/16 10.0 1.50 1.80
SPF 160115P00012000 P 01/15/16 12.0 2.95 3.40
SPF 160115P00015000 P 01/15/16 15.0 5.80 6.30

OPRA data is delayed 15 minutes.