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 (2014-07-25)Premium Content


As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
STZ 140920C00060000 C 09/20/14 60.0 27.20 28.20
STZ 140920C00065000 C 09/20/14 65.0 22.10 23.30
STZ 140920C00070000 C 09/20/14 70.0 17.20 18.20
STZ 140920C00075000 C 09/20/14 75.0 12.20 13.10
STZ 140920C00077500 C 09/20/14 77.5 9.70 10.60
STZ 140920C00080000 C 09/20/14 80.0 7.20 8.10
STZ 140920C00082500 C 09/20/14 82.5 4.70 5.60
STZ 140920C00085000 C 09/20/14 85.0 2.65 3.10
STZ 140920C00087500 C 09/20/14 87.5 0.35 0.60
STZ 140920C00090000 C 09/20/14 90.0 0.00 0.15
STZ 140920C00092500 C 09/20/14 92.5 0.00 0.15
STZ 140920C00095000 C 09/20/14 95.0 0.00 0.15
STZ 140920C00097500 C 09/20/14 97.5 0.00 0.15
STZ 140920C00100000 C 09/20/14 100.0 0.00 0.15
STZ 140920C00105000 C 09/20/14 105.0 0.00 0.15
STZ 140920C00110000 C 09/20/14 110.0 0.00 0.15
STZ 140920P00060000 P 09/20/14 60.0 0.00 0.15
STZ 140920P00065000 P 09/20/14 65.0 0.00 0.15
STZ 140920P00070000 P 09/20/14 70.0 0.00 0.15
STZ 140920P00075000 P 09/20/14 75.0 0.00 0.15
STZ 140920P00077500 P 09/20/14 77.5 0.00 0.10
STZ 140920P00080000 P 09/20/14 80.0 0.00 0.10
STZ 140920P00082500 P 09/20/14 82.5 0.00 0.10
STZ 140920P00085000 P 09/20/14 85.0 0.00 0.15
STZ 140920P00087500 P 09/20/14 87.5 0.00 0.20
STZ 140920P00090000 P 09/20/14 90.0 1.90 2.30
STZ 140920P00092500 P 09/20/14 92.5 4.40 5.20
STZ 140920P00095000 P 09/20/14 95.0 6.90 7.40
STZ 140920P00097500 P 09/20/14 97.5 9.20 10.60
STZ 140920P00100000 P 09/20/14 100.0 11.80 12.40
STZ 140920P00105000 P 09/20/14 105.0 16.60 18.20
STZ 140920P00110000 P 09/20/14 110.0 21.60 22.40
STZ 141018C00045000 C 10/18/14 45.0 42.00 43.30
STZ 141018C00047500 C 10/18/14 47.5 39.60 40.80
STZ 141018C00050000 C 10/18/14 50.0 37.00 38.30
STZ 141018C00055000 C 10/18/14 55.0 32.10 33.40
STZ 141018C00060000 C 10/18/14 60.0 27.10 28.40
STZ 141018C00065000 C 10/18/14 65.0 22.20 23.40
STZ 141018C00070000 C 10/18/14 70.0 17.40 18.30
STZ 141018C00072500 C 10/18/14 72.5 14.90 15.80
STZ 141018C00075000 C 10/18/14 75.0 12.50 13.30
STZ 141018C00077500 C 10/18/14 77.5 10.00 10.90
STZ 141018C00080000 C 10/18/14 80.0 7.70 8.50
STZ 141018C00082500 C 10/18/14 82.5 5.60 6.30
STZ 141018C00085000 C 10/18/14 85.0 4.00 4.30
STZ 141018C00087500 C 10/18/14 87.5 2.45 2.60
STZ 141018C00090000 C 10/18/14 90.0 1.35 1.45
STZ 141018C00092500 C 10/18/14 92.5 0.65 0.80
STZ 141018C00095000 C 10/18/14 95.0 0.25 0.50
STZ 141018C00097500 C 10/18/14 97.5 0.05 0.30
STZ 141018C00100000 C 10/18/14 100.0 0.00 0.25
STZ 141018C00105000 C 10/18/14 105.0 0.00 0.15
STZ 141018C00110000 C 10/18/14 110.0 0.00 0.20
STZ 141018C00115000 C 10/18/14 115.0 0.00 0.15
STZ 141018C00120000 C 10/18/14 120.0 0.00 0.20
STZ 141018P00045000 P 10/18/14 45.0 0.00 0.15
STZ 141018P00047500 P 10/18/14 47.5 0.00 0.15
STZ 141018P00050000 P 10/18/14 50.0 0.00 0.15
STZ 141018P00055000 P 10/18/14 55.0 0.00 0.20
STZ 141018P00060000 P 10/18/14 60.0 0.00 0.20
STZ 141018P00065000 P 10/18/14 65.0 0.00 0.15
STZ 141018P00070000 P 10/18/14 70.0 0.00 0.25
STZ 141018P00072500 P 10/18/14 72.5 0.00 0.20
STZ 141018P00075000 P 10/18/14 75.0 0.05 0.25
STZ 141018P00077500 P 10/18/14 77.5 0.10 0.35
STZ 141018P00080000 P 10/18/14 80.0 0.30 0.45
STZ 141018P00082500 P 10/18/14 82.5 0.60 0.70
STZ 141018P00085000 P 10/18/14 85.0 1.10 1.25
STZ 141018P00087500 P 10/18/14 87.5 1.95 2.15
STZ 141018P00090000 P 10/18/14 90.0 3.30 3.90
STZ 141018P00092500 P 10/18/14 92.5 5.10 5.80
STZ 141018P00095000 P 10/18/14 95.0 7.20 7.90
STZ 141018P00097500 P 10/18/14 97.5 9.50 10.40
STZ 141018P00100000 P 10/18/14 100.0 11.90 12.80
STZ 141018P00105000 P 10/18/14 105.0 16.80 17.70
STZ 141018P00110000 P 10/18/14 110.0 21.80 22.80
STZ 141018P00115000 P 10/18/14 115.0 26.70 28.00
STZ 141018P00120000 P 10/18/14 120.0 31.70 32.90
STZ 150117C00017500 C 01/17/15 17.5 69.40 70.90
STZ 150117C00020000 C 01/17/15 20.0 66.90 68.40
STZ 150117C00022500 C 01/17/15 22.5 64.40 65.90
STZ 150117C00025000 C 01/17/15 25.0 61.90 63.40
STZ 150117C00027500 C 01/17/15 27.5 59.40 60.90
STZ 150117C00030000 C 01/17/15 30.0 56.90 58.50
STZ 150117C00032500 C 01/17/15 32.5 54.40 55.90
STZ 150117C00035000 C 01/17/15 35.0 51.90 53.70
STZ 150117C00037500 C 01/17/15 37.5 49.40 50.90
STZ 150117C00040000 C 01/17/15 40.0 46.90 48.40
STZ 150117C00042500 C 01/17/15 42.5 44.40 46.60
STZ 150117C00045000 C 01/17/15 45.0 42.00 43.50
STZ 150117C00047500 C 01/17/15 47.5 39.40 41.40
STZ 150117C00050000 C 01/17/15 50.0 36.90 38.50
STZ 150117C00052500 C 01/17/15 52.5 34.60 36.00
STZ 150117C00055000 C 01/17/15 55.0 32.20 33.50
STZ 150117C00057500 C 01/17/15 57.5 30.00 31.00
STZ 150117C00060000 C 01/17/15 60.0 27.50 28.50
STZ 150117C00062500 C 01/17/15 62.5 25.00 26.10
STZ 150117C00065000 C 01/17/15 65.0 22.60 23.60
STZ 150117C00067500 C 01/17/15 67.5 20.20 21.20
STZ 150117C00070000 C 01/17/15 70.0 17.80 18.70
STZ 150117C00072500 C 01/17/15 72.5 15.50 16.30
STZ 150117C00075000 C 01/17/15 75.0 13.30 14.10
STZ 150117C00077500 C 01/17/15 77.5 11.10 12.00
STZ 150117C00080000 C 01/17/15 80.0 9.10 9.80
STZ 150117C00082500 C 01/17/15 82.5 7.20 7.80
STZ 150117C00085000 C 01/17/15 85.0 5.60 6.10
STZ 150117C00087500 C 01/17/15 87.5 4.30 4.60
STZ 150117C00090000 C 01/17/15 90.0 3.00 3.40
STZ 150117C00092500 C 01/17/15 92.5 2.15 2.60
STZ 150117C00095000 C 01/17/15 95.0 1.60 1.75
STZ 150117C00097500 C 01/17/15 97.5 1.00 1.20
STZ 150117C00100000 C 01/17/15 100.0 0.65 0.85
STZ 150117C00105000 C 01/17/15 105.0 0.20 0.45
STZ 150117C00110000 C 01/17/15 110.0 0.05 0.25
STZ 150117C00115000 C 01/17/15 115.0 0.00 0.25
STZ 150117C00120000 C 01/17/15 120.0 0.00 0.20
STZ 150117C00125000 C 01/17/15 125.0 0.00 0.25
STZ 150117P00017500 P 01/17/15 17.5 0.00 0.20
STZ 150117P00020000 P 01/17/15 20.0 0.00 0.20
STZ 150117P00022500 P 01/17/15 22.5 0.00 0.20
STZ 150117P00025000 P 01/17/15 25.0 0.00 0.20
STZ 150117P00027500 P 01/17/15 27.5 0.00 0.20
STZ 150117P00030000 P 01/17/15 30.0 0.00 0.25
STZ 150117P00032500 P 01/17/15 32.5 0.00 0.25
STZ 150117P00035000 P 01/17/15 35.0 0.00 0.20
STZ 150117P00037500 P 01/17/15 37.5 0.00 0.20
STZ 150117P00040000 P 01/17/15 40.0 0.00 0.20
STZ 150117P00042500 P 01/17/15 42.5 0.00 0.20
STZ 150117P00045000 P 01/17/15 45.0 0.00 0.25
STZ 150117P00047500 P 01/17/15 47.5 0.00 0.25
STZ 150117P00050000 P 01/17/15 50.0 0.00 0.25
STZ 150117P00052500 P 01/17/15 52.5 0.00 0.25
STZ 150117P00055000 P 01/17/15 55.0 0.05 0.25
STZ 150117P00057500 P 01/17/15 57.5 0.05 0.25
STZ 150117P00060000 P 01/17/15 60.0 0.05 0.25
STZ 150117P00062500 P 01/17/15 62.5 0.10 0.30
STZ 150117P00065000 P 01/17/15 65.0 0.10 0.35
STZ 150117P00067500 P 01/17/15 67.5 0.15 0.40
STZ 150117P00070000 P 01/17/15 70.0 0.25 0.50
STZ 150117P00072500 P 01/17/15 72.5 0.50 0.65
STZ 150117P00075000 P 01/17/15 75.0 0.60 0.80
STZ 150117P00077500 P 01/17/15 77.5 0.90 1.15
STZ 150117P00080000 P 01/17/15 80.0 1.35 1.60
STZ 150117P00082500 P 01/17/15 82.5 1.95 2.20
STZ 150117P00085000 P 01/17/15 85.0 2.80 3.10
STZ 150117P00087500 P 01/17/15 87.5 3.80 4.20
STZ 150117P00090000 P 01/17/15 90.0 5.10 5.60
STZ 150117P00092500 P 01/17/15 92.5 6.60 7.20
STZ 150117P00095000 P 01/17/15 95.0 8.40 9.10
STZ 150117P00097500 P 01/17/15 97.5 10.20 11.10
STZ 150117P00100000 P 01/17/15 100.0 12.50 13.30
STZ 150117P00105000 P 01/17/15 105.0 17.00 18.00
STZ 150117P00110000 P 01/17/15 110.0 21.80 22.90
STZ 150117P00115000 P 01/17/15 115.0 26.70 27.90
STZ 150117P00120000 P 01/17/15 120.0 31.60 32.90
STZ 150117P00125000 P 01/17/15 125.0 36.60 38.00
STZ 150417C00045000 C 04/17/15 45.0 41.70 44.00
STZ 150417C00047500 C 04/17/15 47.5 39.40 41.30
STZ 150417C00050000 C 04/17/15 50.0 37.10 38.70
STZ 150417C00055000 C 04/17/15 55.0 32.20 33.80
STZ 150417C00060000 C 04/17/15 60.0 27.40 29.00
STZ 150417C00065000 C 04/17/15 65.0 22.80 24.20
STZ 150417C00070000 C 04/17/15 70.0 18.30 19.40
STZ 150417C00075000 C 04/17/15 75.0 14.10 15.10
STZ 150417C00077500 C 04/17/15 77.5 12.10 13.10
STZ 150417C00080000 C 04/17/15 80.0 10.30 11.20
STZ 150417C00082500 C 04/17/15 82.5 8.70 9.30
STZ 150417C00085000 C 04/17/15 85.0 7.10 7.80
STZ 150417C00087500 C 04/17/15 87.5 5.80 6.40
STZ 150417C00090000 C 04/17/15 90.0 4.60 5.10
STZ 150417C00092500 C 04/17/15 92.5 3.60 4.10
STZ 150417C00095000 C 04/17/15 95.0 2.80 3.20
STZ 150417C00100000 C 04/17/15 100.0 1.65 1.95
STZ 150417C00105000 C 04/17/15 105.0 0.90 1.15
STZ 150417C00110000 C 04/17/15 110.0 0.45 0.70
STZ 150417C00115000 C 04/17/15 115.0 0.20 0.45
STZ 150417C00120000 C 04/17/15 120.0 0.05 0.30
STZ 150417P00045000 P 04/17/15 45.0 0.00 0.25
STZ 150417P00047500 P 04/17/15 47.5 0.00 0.25
STZ 150417P00050000 P 04/17/15 50.0 0.00 0.25
STZ 150417P00055000 P 04/17/15 55.0 0.05 0.30
STZ 150417P00060000 P 04/17/15 60.0 0.20 0.45
STZ 150417P00065000 P 04/17/15 65.0 0.40 0.60
STZ 150417P00070000 P 04/17/15 70.0 0.80 1.05
STZ 150417P00075000 P 04/17/15 75.0 1.45 1.70
STZ 150417P00077500 P 04/17/15 77.5 1.90 2.20
STZ 150417P00080000 P 04/17/15 80.0 2.45 2.85
STZ 150417P00082500 P 04/17/15 82.5 3.20 3.60
STZ 150417P00085000 P 04/17/15 85.0 4.20 4.60
STZ 150417P00087500 P 04/17/15 87.5 5.20 5.80
STZ 150417P00090000 P 04/17/15 90.0 6.50 7.10
STZ 150417P00092500 P 04/17/15 92.5 8.00 8.60
STZ 150417P00095000 P 04/17/15 95.0 9.60 10.30
STZ 150417P00100000 P 04/17/15 100.0 13.20 14.20
STZ 150417P00105000 P 04/17/15 105.0 17.60 18.40
STZ 150417P00110000 P 04/17/15 110.0 22.10 23.30
STZ 150417P00115000 P 04/17/15 115.0 26.90 28.00
STZ 150417P00120000 P 04/17/15 120.0 31.30 33.00
STZ 160115C00035000 C 01/15/16 35.0 51.60 54.60
STZ 160115C00040000 C 01/15/16 40.0 46.60 49.70
STZ 160115C00042500 C 01/15/16 42.5 44.20 47.30
STZ 160115C00045000 C 01/15/16 45.0 42.20 44.90
STZ 160115C00047500 C 01/15/16 47.5 39.80 42.50
STZ 160115C00050000 C 01/15/16 50.0 37.00 40.10
STZ 160115C00052500 C 01/15/16 52.5 35.60 37.80
STZ 160115C00055000 C 01/15/16 55.0 33.40 35.40
STZ 160115C00057500 C 01/15/16 57.5 30.40 32.70
STZ 160115C00060000 C 01/15/16 60.0 28.50 30.00
STZ 160115C00062500 C 01/15/16 62.5 26.70 28.30
STZ 160115C00065000 C 01/15/16 65.0 24.60 26.20
STZ 160115C00067500 C 01/15/16 67.5 22.40 24.60
STZ 160115C00070000 C 01/15/16 70.0 20.50 22.00
STZ 160115C00072500 C 01/15/16 72.5 18.80 20.40
STZ 160115C00075000 C 01/15/16 75.0 16.90 18.50
STZ 160115C00077500 C 01/15/16 77.5 15.40 17.00
STZ 160115C00080000 C 01/15/16 80.0 13.20 14.80
STZ 160115C00082500 C 01/15/16 82.5 11.90 13.50
STZ 160115C00085000 C 01/15/16 85.0 10.60 12.30
STZ 160115C00087500 C 01/15/16 87.5 9.30 10.60
STZ 160115C00090000 C 01/15/16 90.0 8.30 9.30
STZ 160115C00092500 C 01/15/16 92.5 7.30 8.30
STZ 160115C00095000 C 01/15/16 95.0 6.00 7.00
STZ 160115C00097500 C 01/15/16 97.5 5.50 6.50
STZ 160115C00100000 C 01/15/16 100.0 4.60 5.60
STZ 160115C00105000 C 01/15/16 105.0 3.50 4.30
STZ 160115C00110000 C 01/15/16 110.0 2.40 3.20
STZ 160115C00115000 C 01/15/16 115.0 1.80 2.30
STZ 160115C00120000 C 01/15/16 120.0 1.20 1.70
STZ 160115C00125000 C 01/15/16 125.0 0.80 1.30
STZ 160115C00130000 C 01/15/16 130.0 0.45 0.95
STZ 160115P00035000 P 01/15/16 35.0 0.05 0.55
STZ 160115P00040000 P 01/15/16 40.0 0.00 0.35
STZ 160115P00042500 P 01/15/16 42.5 0.05 0.55
STZ 160115P00045000 P 01/15/16 45.0 0.15 0.65
STZ 160115P00047500 P 01/15/16 47.5 0.30 0.80
STZ 160115P00050000 P 01/15/16 50.0 0.30 0.80
STZ 160115P00052500 P 01/15/16 52.5 0.50 1.00
STZ 160115P00055000 P 01/15/16 55.0 0.60 1.10
STZ 160115P00057500 P 01/15/16 57.5 0.80 1.30
STZ 160115P00060000 P 01/15/16 60.0 1.05 1.55
STZ 160115P00062500 P 01/15/16 62.5 1.30 1.80
STZ 160115P00065000 P 01/15/16 65.0 1.65 2.15
STZ 160115P00067500 P 01/15/16 67.5 2.05 2.65
STZ 160115P00070000 P 01/15/16 70.0 2.30 3.10
STZ 160115P00072500 P 01/15/16 72.5 2.90 3.70
STZ 160115P00075000 P 01/15/16 75.0 3.60 4.40
STZ 160115P00077500 P 01/15/16 77.5 4.40 5.20
STZ 160115P00080000 P 01/15/16 80.0 5.10 6.10
STZ 160115P00082500 P 01/15/16 82.5 6.00 7.00
STZ 160115P00085000 P 01/15/16 85.0 7.20 8.20
STZ 160115P00087500 P 01/15/16 87.5 8.40 9.40
STZ 160115P00090000 P 01/15/16 90.0 9.60 10.50
STZ 160115P00092500 P 01/15/16 92.5 10.60 12.00
STZ 160115P00095000 P 01/15/16 95.0 12.30 13.90
STZ 160115P00097500 P 01/15/16 97.5 13.90 15.10
STZ 160115P00100000 P 01/15/16 100.0 15.50 17.10
STZ 160115P00105000 P 01/15/16 105.0 19.20 20.80
STZ 160115P00110000 P 01/15/16 110.0 23.10 24.70
STZ 160115P00115000 P 01/15/16 115.0 27.40 29.10
STZ 160115P00120000 P 01/15/16 120.0 31.80 33.90
STZ 160115P00125000 P 01/15/16 125.0 36.70 38.70
STZ 160115P00130000 P 01/15/16 130.0 41.50 43.50
STZ 170120C00045000 C 01/20/17 45.0 43.10 46.00
STZ 170120C00047500 C 01/20/17 47.5 40.80 43.70
STZ 170120C00050000 C 01/20/17 50.0 38.50 41.60
STZ 170120C00055000 C 01/20/17 55.0 34.40 37.30
STZ 170120C00060000 C 01/20/17 60.0 30.90 32.90
STZ 170120C00065000 C 01/20/17 65.0 26.80 28.80
STZ 170120C00070000 C 01/20/17 70.0 23.30 25.30
STZ 170120C00075000 C 01/20/17 75.0 19.90 22.50
STZ 170120C00077500 C 01/20/17 77.5 18.60 20.20
STZ 170120C00080000 C 01/20/17 80.0 17.00 18.60
STZ 170120C00082500 C 01/20/17 82.5 15.60 17.20
STZ 170120C00085000 C 01/20/17 85.0 14.40 16.00
STZ 170120C00087500 C 01/20/17 87.5 12.90 14.50
STZ 170120C00090000 C 01/20/17 90.0 11.80 13.40
STZ 170120C00092500 C 01/20/17 92.5 10.80 12.40
STZ 170120C00095000 C 01/20/17 95.0 10.10 11.70
STZ 170120C00100000 C 01/20/17 100.0 8.30 9.50
STZ 170120C00105000 C 01/20/17 105.0 6.80 8.50
STZ 170120C00110000 C 01/20/17 110.0 5.40 7.10
STZ 170120C00115000 C 01/20/17 115.0 4.50 5.90
STZ 170120C00120000 C 01/20/17 120.0 3.50 5.00
STZ 170120C00125000 C 01/20/17 125.0 2.85 4.10
STZ 170120C00130000 C 01/20/17 130.0 2.30 3.10
STZ 170120P00045000 P 01/20/17 45.0 0.80 1.30
STZ 170120P00047500 P 01/20/17 47.5 1.00 1.50
STZ 170120P00050000 P 01/20/17 50.0 1.20 1.70
STZ 170120P00055000 P 01/20/17 55.0 1.80 2.30
STZ 170120P00060000 P 01/20/17 60.0 2.50 3.10
STZ 170120P00065000 P 01/20/17 65.0 3.40 4.20
STZ 170120P00070000 P 01/20/17 70.0 4.60 5.40
STZ 170120P00075000 P 01/20/17 75.0 6.10 7.10
STZ 170120P00077500 P 01/20/17 77.5 7.00 8.00
STZ 170120P00080000 P 01/20/17 80.0 7.90 8.90
STZ 170120P00082500 P 01/20/17 82.5 9.10 10.10
STZ 170120P00085000 P 01/20/17 85.0 10.10 11.20
STZ 170120P00087500 P 01/20/17 87.5 11.00 12.60
STZ 170120P00090000 P 01/20/17 90.0 12.40 14.00
STZ 170120P00092500 P 01/20/17 92.5 13.70 15.30
STZ 170120P00095000 P 01/20/17 95.0 15.10 16.70
STZ 170120P00100000 P 01/20/17 100.0 18.20 19.80
STZ 170120P00105000 P 01/20/17 105.0 21.50 23.50
STZ 170120P00110000 P 01/20/17 110.0 25.20 27.20
STZ 170120P00115000 P 01/20/17 115.0 29.30 31.30
STZ 170120P00120000 P 01/20/17 120.0 33.50 35.50
STZ 170120P00125000 P 01/20/17 125.0 37.50 40.30
STZ 170120P00130000 P 01/20/17 130.0 42.30 45.20

OPRA data is delayed 15 minutes.