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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ST 140920C00020000 C 09/20/14 20.0 25.80 27.60
ST 140920C00022500 C 09/20/14 22.5 21.80 26.00
ST 140920C00025000 C 09/20/14 25.0 19.20 23.60
ST 140920C00030000 C 09/20/14 30.0 15.30 18.60
ST 140920C00035000 C 09/20/14 35.0 9.40 13.60
ST 140920C00040000 C 09/20/14 40.0 4.40 8.60
ST 140920C00045000 C 09/20/14 45.0 1.15 1.65
ST 140920C00050000 C 09/20/14 50.0 0.00 0.05
ST 140920C00055000 C 09/20/14 55.0 0.00 0.40
ST 140920P00020000 P 09/20/14 20.0 0.00 0.25
ST 140920P00022500 P 09/20/14 22.5 0.00 0.25
ST 140920P00025000 P 09/20/14 25.0 0.00 0.25
ST 140920P00030000 P 09/20/14 30.0 0.00 0.25
ST 140920P00035000 P 09/20/14 35.0 0.00 0.40
ST 140920P00040000 P 09/20/14 40.0 0.00 0.25
ST 140920P00045000 P 09/20/14 45.0 0.00 0.25
ST 140920P00050000 P 09/20/14 50.0 3.40 4.10
ST 140920P00055000 P 09/20/14 55.0 6.50 10.80
ST 141018C00025000 C 10/18/14 25.0 20.30 22.60
ST 141018C00030000 C 10/18/14 30.0 14.30 18.60
ST 141018C00035000 C 10/18/14 35.0 9.30 13.60
ST 141018C00040000 C 10/18/14 40.0 4.30 8.60
ST 141018C00045000 C 10/18/14 45.0 1.50 1.95
ST 141018C00050000 C 10/18/14 50.0 0.00 0.25
ST 141018C00055000 C 10/18/14 55.0 0.00 0.25
ST 141018C00060000 C 10/18/14 60.0 0.00 0.25
ST 141018C00065000 C 10/18/14 65.0 0.00 0.45
ST 141018P00025000 P 10/18/14 25.0 0.00 0.25
ST 141018P00030000 P 10/18/14 30.0 0.00 0.25
ST 141018P00035000 P 10/18/14 35.0 0.00 0.25
ST 141018P00040000 P 10/18/14 40.0 0.00 0.25
ST 141018P00045000 P 10/18/14 45.0 0.25 0.45
ST 141018P00050000 P 10/18/14 50.0 3.30 4.20
ST 141018P00055000 P 10/18/14 55.0 7.00 9.60
ST 141018P00060000 P 10/18/14 60.0 11.50 15.80
ST 141018P00065000 P 10/18/14 65.0 16.50 20.80
ST 141220C00022500 C 12/20/14 22.5 23.20 25.20
ST 141220C00025000 C 12/20/14 25.0 20.70 23.10
ST 141220C00030000 C 12/20/14 30.0 15.60 17.00
ST 141220C00035000 C 12/20/14 35.0 10.80 12.60
ST 141220C00040000 C 12/20/14 40.0 5.90 7.10
ST 141220C00045000 C 12/20/14 45.0 2.30 2.75
ST 141220C00050000 C 12/20/14 50.0 0.40 0.70
ST 141220C00055000 C 12/20/14 55.0 0.00 0.35
ST 141220C00060000 C 12/20/14 60.0 0.00 0.25
ST 141220C00065000 C 12/20/14 65.0 0.00 0.30
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 0.25
ST 141220P00035000 P 12/20/14 35.0 0.00 0.25
ST 141220P00040000 P 12/20/14 40.0 0.10 0.35
ST 141220P00045000 P 12/20/14 45.0 0.90 1.25
ST 141220P00050000 P 12/20/14 50.0 3.70 4.60
ST 141220P00055000 P 12/20/14 55.0 8.10 9.30
ST 141220P00060000 P 12/20/14 60.0 11.50 15.80
ST 141220P00065000 P 12/20/14 65.0 16.50 20.80
ST 150320C00025000 C 03/20/15 25.0 20.70 21.90
ST 150320C00030000 C 03/20/15 30.0 15.80 17.00
ST 150320C00035000 C 03/20/15 35.0 10.90 12.10
ST 150320C00040000 C 03/20/15 40.0 6.40 7.70
ST 150320C00045000 C 03/20/15 45.0 2.90 3.50
ST 150320C00050000 C 03/20/15 50.0 0.95 1.25
ST 150320C00055000 C 03/20/15 55.0 0.15 0.70
ST 150320C00060000 C 03/20/15 60.0 0.00 0.50
ST 150320C00065000 C 03/20/15 65.0 0.00 0.45
ST 150320C00070000 C 03/20/15 70.0 0.00 0.40
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 0.60
ST 150320P00040000 P 03/20/15 40.0 0.25 1.05
ST 150320P00045000 P 03/20/15 45.0 1.70 2.05
ST 150320P00050000 P 03/20/15 50.0 4.40 5.20
ST 150320P00055000 P 03/20/15 55.0 8.30 9.50
ST 150320P00060000 P 03/20/15 60.0 13.40 14.40
ST 150320P00065000 P 03/20/15 65.0 18.10 19.40
ST 150320P00070000 P 03/20/15 70.0 22.50 24.50

OPRA data is delayed 15 minutes.