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
ST 141122C00025000 C 11/22/14 25.0 20.10 24.50
ST 141122C00030000 C 11/22/14 30.0 15.10 19.50
ST 141122C00035000 C 11/22/14 35.0 10.10 14.50
ST 141122C00040000 C 11/22/14 40.0 5.10 9.40
ST 141122C00045000 C 11/22/14 45.0 2.30 3.30
ST 141122C00050000 C 11/22/14 50.0 0.00 0.60
ST 141122C00055000 C 11/22/14 55.0 0.00 0.40
ST 141122C00060000 C 11/22/14 60.0 0.00 0.40
ST 141122C00065000 C 11/22/14 65.0 0.00 0.40
ST 141122C00070000 C 11/22/14 70.0 0.00 0.25
ST 141122P00025000 P 11/22/14 25.0 0.00 0.25
ST 141122P00030000 P 11/22/14 30.0 0.00 0.40
ST 141122P00035000 P 11/22/14 35.0 0.00 0.40
ST 141122P00040000 P 11/22/14 40.0 0.00 0.25
ST 141122P00045000 P 11/22/14 45.0 0.00 0.65
ST 141122P00050000 P 11/22/14 50.0 2.45 3.40
ST 141122P00055000 P 11/22/14 55.0 6.90 8.20
ST 141122P00060000 P 11/22/14 60.0 10.40 14.90
ST 141122P00065000 P 11/22/14 65.0 15.40 19.90
ST 141122P00070000 P 11/22/14 70.0 20.60 24.90
ST 141220C00022500 C 12/20/14 22.5 22.60 26.90
ST 141220C00025000 C 12/20/14 25.0 21.70 23.10
ST 141220C00030000 C 12/20/14 30.0 15.10 19.50
ST 141220C00035000 C 12/20/14 35.0 11.70 13.10
ST 141220C00040000 C 12/20/14 40.0 6.70 8.20
ST 141220C00045000 C 12/20/14 45.0 2.45 3.40
ST 141220C00050000 C 12/20/14 50.0 0.45 0.75
ST 141220C00055000 C 12/20/14 55.0 0.00 0.30
ST 141220C00060000 C 12/20/14 60.0 0.00 0.25
ST 141220C00065000 C 12/20/14 65.0 0.00 0.40
ST 141220P00022500 P 12/20/14 22.5 0.00 0.25
ST 141220P00025000 P 12/20/14 25.0 0.00 0.25
ST 141220P00030000 P 12/20/14 30.0 0.00 0.45
ST 141220P00035000 P 12/20/14 35.0 0.00 0.25
ST 141220P00040000 P 12/20/14 40.0 0.00 0.30
ST 141220P00045000 P 12/20/14 45.0 0.50 0.75
ST 141220P00050000 P 12/20/14 50.0 2.90 3.80
ST 141220P00055000 P 12/20/14 55.0 7.10 8.40
ST 141220P00060000 P 12/20/14 60.0 10.60 15.00
ST 141220P00065000 P 12/20/14 65.0 15.60 20.00
ST 150320C00025000 C 03/20/15 25.0 21.70 24.60
ST 150320C00030000 C 03/20/15 30.0 16.40 19.50
ST 150320C00035000 C 03/20/15 35.0 11.90 13.40
ST 150320C00040000 C 03/20/15 40.0 7.20 8.40
ST 150320C00045000 C 03/20/15 45.0 3.70 4.60
ST 150320C00050000 C 03/20/15 50.0 1.35 1.80
ST 150320C00055000 C 03/20/15 55.0 0.10 0.90
ST 150320C00060000 C 03/20/15 60.0 0.00 0.55
ST 150320C00065000 C 03/20/15 65.0 0.00 0.50
ST 150320C00070000 C 03/20/15 70.0 0.00 0.45
ST 150320P00025000 P 03/20/15 25.0 0.00 0.45
ST 150320P00030000 P 03/20/15 30.0 0.00 0.50
ST 150320P00035000 P 03/20/15 35.0 0.00 0.65
ST 150320P00040000 P 03/20/15 40.0 0.30 0.90
ST 150320P00045000 P 03/20/15 45.0 1.50 1.75
ST 150320P00050000 P 03/20/15 50.0 3.70 4.80
ST 150320P00055000 P 03/20/15 55.0 7.30 8.70
ST 150320P00060000 P 03/20/15 60.0 11.50 13.50
ST 150320P00065000 P 03/20/15 65.0 16.00 18.40
ST 150320P00070000 P 03/20/15 70.0 22.00 23.40
ST 150619C00022500 C 06/19/15 22.5 22.70 27.00
ST 150619C00025000 C 06/19/15 25.0 20.20 24.60
ST 150619C00030000 C 06/19/15 30.0 16.30 18.40
ST 150619C00035000 C 06/19/15 35.0 11.60 13.70
ST 150619C00040000 C 06/19/15 40.0 7.70 8.90
ST 150619C00045000 C 06/19/15 45.0 4.10 5.20
ST 150619C00050000 C 06/19/15 50.0 1.85 2.60
ST 150619C00055000 C 06/19/15 55.0 0.80 1.50
ST 150619C00060000 C 06/19/15 60.0 0.00 0.85
ST 150619P00022500 P 06/19/15 22.5 0.00 0.30
ST 150619P00025000 P 06/19/15 25.0 0.00 0.50
ST 150619P00030000 P 06/19/15 30.0 0.00 0.60
ST 150619P00035000 P 06/19/15 35.0 0.05 0.65
ST 150619P00040000 P 06/19/15 40.0 0.65 1.45
ST 150619P00045000 P 06/19/15 45.0 1.90 2.65
ST 150619P00050000 P 06/19/15 50.0 4.20 5.40
ST 150619P00055000 P 06/19/15 55.0 8.00 9.50
ST 150619P00060000 P 06/19/15 60.0 12.10 14.20

OPRA data is delayed 15 minutes.