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
STJ 141122C00035000 C 11/22/14 35.0 28.20 30.00
STJ 141122C00040000 C 11/22/14 40.0 23.20 25.30
STJ 141122C00045000 C 11/22/14 45.0 18.20 20.10
STJ 141122C00050000 C 11/22/14 50.0 13.40 14.70
STJ 141122C00055000 C 11/22/14 55.0 8.40 9.80
STJ 141122C00060000 C 11/22/14 60.0 4.00 4.90
STJ 141122C00065000 C 11/22/14 65.0 0.85 1.10
STJ 141122C00070000 C 11/22/14 70.0 0.00 0.20
STJ 141122C00075000 C 11/22/14 75.0 0.00 0.10
STJ 141122C00080000 C 11/22/14 80.0 0.00 0.05
STJ 141122C00085000 C 11/22/14 85.0 0.00 0.05
STJ 141122C00090000 C 11/22/14 90.0 0.00 0.05
STJ 141122C00095000 C 11/22/14 95.0 0.00 0.05
STJ 141122P00035000 P 11/22/14 35.0 0.00 0.05
STJ 141122P00040000 P 11/22/14 40.0 0.00 0.05
STJ 141122P00045000 P 11/22/14 45.0 0.00 0.05
STJ 141122P00050000 P 11/22/14 50.0 0.00 0.10
STJ 141122P00055000 P 11/22/14 55.0 0.00 0.20
STJ 141122P00060000 P 11/22/14 60.0 0.15 0.30
STJ 141122P00065000 P 11/22/14 65.0 1.55 1.85
STJ 141122P00070000 P 11/22/14 70.0 5.30 6.40
STJ 141122P00075000 P 11/22/14 75.0 10.20 11.70
STJ 141122P00080000 P 11/22/14 80.0 14.90 16.40
STJ 141122P00085000 P 11/22/14 85.0 20.00 21.40
STJ 141122P00090000 P 11/22/14 90.0 25.00 26.40
STJ 141122P00095000 P 11/22/14 95.0 30.00 31.40
STJ 141220C00030000 C 12/20/14 30.0 33.10 35.50
STJ 141220C00035000 C 12/20/14 35.0 28.10 30.40
STJ 141220C00040000 C 12/20/14 40.0 23.10 25.30
STJ 141220C00045000 C 12/20/14 45.0 18.50 20.00
STJ 141220C00050000 C 12/20/14 50.0 12.90 14.90
STJ 141220C00055000 C 12/20/14 55.0 7.80 9.90
STJ 141220C00060000 C 12/20/14 60.0 4.00 5.20
STJ 141220C00065000 C 12/20/14 65.0 1.40 1.70
STJ 141220C00070000 C 12/20/14 70.0 0.05 0.40
STJ 141220C00075000 C 12/20/14 75.0 0.00 0.15
STJ 141220C00080000 C 12/20/14 80.0 0.00 0.10
STJ 141220C00085000 C 12/20/14 85.0 0.00 0.05
STJ 141220P00030000 P 12/20/14 30.0 0.00 0.05
STJ 141220P00035000 P 12/20/14 35.0 0.00 0.05
STJ 141220P00040000 P 12/20/14 40.0 0.00 0.05
STJ 141220P00045000 P 12/20/14 45.0 0.00 0.15
STJ 141220P00050000 P 12/20/14 50.0 0.00 0.25
STJ 141220P00055000 P 12/20/14 55.0 0.05 0.40
STJ 141220P00060000 P 12/20/14 60.0 0.45 0.60
STJ 141220P00065000 P 12/20/14 65.0 2.10 2.55
STJ 141220P00070000 P 12/20/14 70.0 5.50 7.50
STJ 141220P00075000 P 12/20/14 75.0 9.70 11.80
STJ 141220P00080000 P 12/20/14 80.0 14.80 16.70
STJ 141220P00085000 P 12/20/14 85.0 20.20 21.40
STJ 150117C00018000 C 01/17/15 18.0 45.40 47.20
STJ 150117C00020000 C 01/17/15 20.0 43.20 45.30
STJ 150117C00023000 C 01/17/15 23.0 40.10 42.50
STJ 150117C00025000 C 01/17/15 25.0 38.10 40.50
STJ 150117C00028000 C 01/17/15 28.0 35.10 37.50
STJ 150117C00030000 C 01/17/15 30.0 33.10 35.50
STJ 150117C00033000 C 01/17/15 33.0 30.10 32.50
STJ 150117C00035000 C 01/17/15 35.0 28.10 30.50
STJ 150117C00038000 C 01/17/15 38.0 25.10 27.50
STJ 150117C00040000 C 01/17/15 40.0 23.10 24.90
STJ 150117C00042000 C 01/17/15 42.0 21.30 23.30
STJ 150117C00045000 C 01/17/15 45.0 18.00 20.00
STJ 150117C00047000 C 01/17/15 47.0 15.80 18.60
STJ 150117C00050000 C 01/17/15 50.0 12.90 15.00
STJ 150117C00055000 C 01/17/15 55.0 7.90 9.90
STJ 150117C00060000 C 01/17/15 60.0 4.70 5.40
STJ 150117C00065000 C 01/17/15 65.0 1.75 2.15
STJ 150117C00070000 C 01/17/15 70.0 0.50 0.60
STJ 150117C00075000 C 01/17/15 75.0 0.00 0.25
STJ 150117C00080000 C 01/17/15 80.0 0.00 0.15
STJ 150117C00085000 C 01/17/15 85.0 0.00 0.10
STJ 150117C00090000 C 01/17/15 90.0 0.00 0.05
STJ 150117C00095000 C 01/17/15 95.0 0.00 0.05
STJ 150117P00018000 P 01/17/15 18.0 0.00 0.05
STJ 150117P00020000 P 01/17/15 20.0 0.00 0.05
STJ 150117P00023000 P 01/17/15 23.0 0.00 0.05
STJ 150117P00025000 P 01/17/15 25.0 0.00 0.05
STJ 150117P00028000 P 01/17/15 28.0 0.00 0.05
STJ 150117P00030000 P 01/17/15 30.0 0.00 0.05
STJ 150117P00033000 P 01/17/15 33.0 0.00 0.05
STJ 150117P00035000 P 01/17/15 35.0 0.00 0.05
STJ 150117P00038000 P 01/17/15 38.0 0.00 0.05
STJ 150117P00040000 P 01/17/15 40.0 0.00 0.10
STJ 150117P00042000 P 01/17/15 42.0 0.00 0.20
STJ 150117P00045000 P 01/17/15 45.0 0.00 0.25
STJ 150117P00047000 P 01/17/15 47.0 0.00 0.25
STJ 150117P00050000 P 01/17/15 50.0 0.00 0.30
STJ 150117P00055000 P 01/17/15 55.0 0.25 0.35
STJ 150117P00060000 P 01/17/15 60.0 0.85 1.10
STJ 150117P00065000 P 01/17/15 65.0 2.80 3.20
STJ 150117P00070000 P 01/17/15 70.0 5.90 8.20
STJ 150117P00075000 P 01/17/15 75.0 10.50 12.50
STJ 150117P00080000 P 01/17/15 80.0 15.40 17.20
STJ 150117P00085000 P 01/17/15 85.0 20.30 22.20
STJ 150117P00090000 P 01/17/15 90.0 24.80 27.20
STJ 150117P00095000 P 01/17/15 95.0 29.80 32.10
STJ 150417C00035000 C 04/17/15 35.0 28.20 30.20
STJ 150417C00040000 C 04/17/15 40.0 23.10 25.20
STJ 150417C00045000 C 04/17/15 45.0 19.30 20.30
STJ 150417C00050000 C 04/17/15 50.0 12.80 15.40
STJ 150417C00055000 C 04/17/15 55.0 8.00 10.60
STJ 150417C00060000 C 04/17/15 60.0 5.80 6.50
STJ 150417C00065000 C 04/17/15 65.0 3.00 3.60
STJ 150417C00070000 C 04/17/15 70.0 1.30 1.70
STJ 150417C00075000 C 04/17/15 75.0 0.10 0.80
STJ 150417C00080000 C 04/17/15 80.0 0.00 0.45
STJ 150417C00085000 C 04/17/15 85.0 0.00 0.30
STJ 150417C00090000 C 04/17/15 90.0 0.00 0.15
STJ 150417C00095000 C 04/17/15 95.0 0.00 0.10
STJ 150417P00035000 P 04/17/15 35.0 0.00 0.20
STJ 150417P00040000 P 04/17/15 40.0 0.00 0.50
STJ 150417P00045000 P 04/17/15 45.0 0.05 0.40
STJ 150417P00050000 P 04/17/15 50.0 0.30 0.90
STJ 150417P00055000 P 04/17/15 55.0 0.80 1.75
STJ 150417P00060000 P 04/17/15 60.0 2.05 3.10
STJ 150417P00065000 P 04/17/15 65.0 3.90 5.40
STJ 150417P00070000 P 04/17/15 70.0 7.20 9.60
STJ 150417P00075000 P 04/17/15 75.0 11.40 13.80
STJ 150417P00080000 P 04/17/15 80.0 15.50 18.30
STJ 150417P00085000 P 04/17/15 85.0 19.30 23.00
STJ 150417P00090000 P 04/17/15 90.0 24.70 27.90
STJ 150417P00095000 P 04/17/15 95.0 29.50 32.80
STJ 160115C00030000 C 01/15/16 30.0 33.30 35.20
STJ 160115C00035000 C 01/15/16 35.0 28.30 30.40
STJ 160115C00040000 C 01/15/16 40.0 22.80 25.60
STJ 160115C00045000 C 01/15/16 45.0 17.40 20.60
STJ 160115C00050000 C 01/15/16 50.0 13.00 16.70
STJ 160115C00055000 C 01/15/16 55.0 9.00 12.40
STJ 160115C00060000 C 01/15/16 60.0 7.40 9.10
STJ 160115C00065000 C 01/15/16 65.0 5.40 6.00
STJ 160115C00070000 C 01/15/16 70.0 3.40 4.60
STJ 160115C00075000 C 01/15/16 75.0 1.20 2.60
STJ 160115C00080000 C 01/15/16 80.0 0.50 2.05
STJ 160115C00085000 C 01/15/16 85.0 0.10 1.50
STJ 160115C00090000 C 01/15/16 90.0 0.00 1.00
STJ 160115C00095000 C 01/15/16 95.0 0.00 0.85
STJ 160115P00030000 P 01/15/16 30.0 0.00 0.60
STJ 160115P00035000 P 01/15/16 35.0 0.10 1.00
STJ 160115P00040000 P 01/15/16 40.0 0.40 1.25
STJ 160115P00045000 P 01/15/16 45.0 0.75 1.85
STJ 160115P00050000 P 01/15/16 50.0 1.30 2.65
STJ 160115P00055000 P 01/15/16 55.0 2.60 4.00
STJ 160115P00060000 P 01/15/16 60.0 4.20 5.60
STJ 160115P00065000 P 01/15/16 65.0 6.70 8.50
STJ 160115P00070000 P 01/15/16 70.0 9.40 11.60
STJ 160115P00075000 P 01/15/16 75.0 13.20 14.80
STJ 160115P00080000 P 01/15/16 80.0 17.00 19.10
STJ 160115P00085000 P 01/15/16 85.0 21.10 24.10
STJ 160115P00090000 P 01/15/16 90.0 26.10 29.20
STJ 160115P00095000 P 01/15/16 95.0 30.00 34.20

OPRA data is delayed 15 minutes.