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 (2015-02-27)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWFT 150417C00015000 C 04/17/15 15.0 11.10 12.30
SWFT 150417C00020000 C 04/17/15 20.0 5.70 7.70
SWFT 150417C00021000 C 04/17/15 21.0 4.80 6.70
SWFT 150417C00022000 C 04/17/15 22.0 3.80 5.50
SWFT 150417C00023000 C 04/17/15 23.0 3.00 4.10
SWFT 150417C00024000 C 04/17/15 24.0 2.45 2.90
SWFT 150417C00025000 C 04/17/15 25.0 1.55 2.35
SWFT 150417C00026000 C 04/17/15 26.0 1.00 1.15
SWFT 150417C00027000 C 04/17/15 27.0 0.45 0.55
SWFT 150417C00028000 C 04/17/15 28.0 0.10 0.30
SWFT 150417C00029000 C 04/17/15 29.0 0.00 0.20
SWFT 150417C00030000 C 04/17/15 30.0 0.05 0.15
SWFT 150417C00031000 C 04/17/15 31.0 0.00 0.15
SWFT 150417C00032000 C 04/17/15 32.0 0.00 0.15
SWFT 150417C00033000 C 04/17/15 33.0 0.00 0.15
SWFT 150417C00034000 C 04/17/15 34.0 0.00 0.15
SWFT 150417C00035000 C 04/17/15 35.0 0.00 0.25
SWFT 150417C00036000 C 04/17/15 36.0 0.00 0.35
SWFT 150417C00040000 C 04/17/15 40.0 0.00 0.15
SWFT 150417P00015000 P 04/17/15 15.0 0.00 0.15
SWFT 150417P00020000 P 04/17/15 20.0 0.00 0.15
SWFT 150417P00021000 P 04/17/15 21.0 0.00 0.10
SWFT 150417P00022000 P 04/17/15 22.0 0.00 0.30
SWFT 150417P00023000 P 04/17/15 23.0 0.00 0.20
SWFT 150417P00024000 P 04/17/15 24.0 0.00 0.40
SWFT 150417P00025000 P 04/17/15 25.0 0.15 0.40
SWFT 150417P00026000 P 04/17/15 26.0 0.30 0.45
SWFT 150417P00027000 P 04/17/15 27.0 0.75 0.85
SWFT 150417P00028000 P 04/17/15 28.0 1.30 1.80
SWFT 150417P00029000 P 04/17/15 29.0 2.10 2.75
SWFT 150417P00030000 P 04/17/15 30.0 2.65 4.20
SWFT 150417P00031000 P 04/17/15 31.0 3.70 4.90
SWFT 150417P00032000 P 04/17/15 32.0 4.40 6.20
SWFT 150417P00033000 P 04/17/15 33.0 5.70 6.90
SWFT 150417P00034000 P 04/17/15 34.0 5.60 9.00
SWFT 150417P00035000 P 04/17/15 35.0 7.30 9.30
SWFT 150417P00036000 P 04/17/15 36.0 8.70 9.90
SWFT 150417P00040000 P 04/17/15 40.0 12.20 14.40
SWFT 150515C00012500 C 05/15/15 12.5 13.60 14.80
SWFT 150515C00015000 C 05/15/15 15.0 11.10 12.30
SWFT 150515C00017500 C 05/15/15 17.5 8.80 9.50
SWFT 150515C00019000 C 05/15/15 19.0 7.30 8.00
SWFT 150515C00020000 C 05/15/15 20.0 6.30 7.10
SWFT 150515C00021000 C 05/15/15 21.0 5.40 6.20
SWFT 150515C00022500 C 05/15/15 22.5 4.10 4.70
SWFT 150515C00024000 C 05/15/15 24.0 2.90 3.50
SWFT 150515C00025000 C 05/15/15 25.0 2.30 2.70
SWFT 150515C00026000 C 05/15/15 26.0 1.60 1.85
SWFT 150515C00027000 C 05/15/15 27.0 1.20 1.30
SWFT 150515C00028000 C 05/15/15 28.0 0.80 0.85
SWFT 150515C00029000 C 05/15/15 29.0 0.45 0.60
SWFT 150515C00030000 C 05/15/15 30.0 0.30 0.40
SWFT 150515C00031000 C 05/15/15 31.0 0.10 0.30
SWFT 150515C00032000 C 05/15/15 32.0 0.05 0.30
SWFT 150515C00033000 C 05/15/15 33.0 0.00 0.25
SWFT 150515C00034000 C 05/15/15 34.0 0.00 0.20
SWFT 150515C00035000 C 05/15/15 35.0 0.00 0.40
SWFT 150515C00036000 C 05/15/15 36.0 0.00 0.15
SWFT 150515C00037000 C 05/15/15 37.0 0.00 0.20
SWFT 150515P00012500 P 05/15/15 12.5 0.00 0.15
SWFT 150515P00015000 P 05/15/15 15.0 0.00 0.15
SWFT 150515P00017500 P 05/15/15 17.5 0.00 0.10
SWFT 150515P00019000 P 05/15/15 19.0 0.00 0.20
SWFT 150515P00020000 P 05/15/15 20.0 0.00 0.25
SWFT 150515P00021000 P 05/15/15 21.0 0.05 0.30
SWFT 150515P00022500 P 05/15/15 22.5 0.15 0.40
SWFT 150515P00024000 P 05/15/15 24.0 0.40 0.60
SWFT 150515P00025000 P 05/15/15 25.0 0.70 0.85
SWFT 150515P00026000 P 05/15/15 26.0 1.00 1.20
SWFT 150515P00027000 P 05/15/15 27.0 1.50 1.60
SWFT 150515P00028000 P 05/15/15 28.0 2.05 2.25
SWFT 150515P00029000 P 05/15/15 29.0 2.70 3.20
SWFT 150515P00030000 P 05/15/15 30.0 3.40 4.00
SWFT 150515P00031000 P 05/15/15 31.0 4.10 4.90
SWFT 150515P00032000 P 05/15/15 32.0 5.10 5.80
SWFT 150515P00033000 P 05/15/15 33.0 5.80 6.90
SWFT 150515P00034000 P 05/15/15 34.0 7.00 7.90
SWFT 150515P00035000 P 05/15/15 35.0 8.00 8.80
SWFT 150515P00036000 P 05/15/15 36.0 8.70 9.90
SWFT 150515P00037000 P 05/15/15 37.0 9.70 10.90
SWFT 150821C00015000 C 08/21/15 15.0 10.00 13.50
SWFT 150821C00016000 C 08/21/15 16.0 9.00 12.50
SWFT 150821C00017000 C 08/21/15 17.0 8.00 11.60
SWFT 150821C00018000 C 08/21/15 18.0 7.00 10.60
SWFT 150821C00019000 C 08/21/15 19.0 6.10 9.70
SWFT 150821C00020000 C 08/21/15 20.0 6.70 7.50
SWFT 150821C00021000 C 08/21/15 21.0 5.80 7.00
SWFT 150821C00022000 C 08/21/15 22.0 5.00 5.70
SWFT 150821C00023000 C 08/21/15 23.0 4.30 5.00
SWFT 150821C00024000 C 08/21/15 24.0 3.70 4.20
SWFT 150821C00025000 C 08/21/15 25.0 3.00 3.50
SWFT 150821C00026000 C 08/21/15 26.0 2.40 2.90
SWFT 150821C00027000 C 08/21/15 27.0 1.95 2.35
SWFT 150821C00028000 C 08/21/15 28.0 1.50 1.95
SWFT 150821C00029000 C 08/21/15 29.0 1.15 1.55
SWFT 150821C00030000 C 08/21/15 30.0 0.85 1.25
SWFT 150821C00031000 C 08/21/15 31.0 0.60 1.05
SWFT 150821C00032000 C 08/21/15 32.0 0.45 0.85
SWFT 150821C00033000 C 08/21/15 33.0 0.30 0.70
SWFT 150821C00034000 C 08/21/15 34.0 0.20 1.15
SWFT 150821C00035000 C 08/21/15 35.0 0.10 0.50
SWFT 150821C00036000 C 08/21/15 36.0 0.10 0.45
SWFT 150821C00037000 C 08/21/15 37.0 0.00 0.40
SWFT 150821C00038000 C 08/21/15 38.0 0.00 0.35
SWFT 150821C00039000 C 08/21/15 39.0 0.00 0.30
SWFT 150821C00040000 C 08/21/15 40.0 0.00 0.30
SWFT 150821C00041000 C 08/21/15 41.0 0.00 0.25
SWFT 150821P00015000 P 08/21/15 15.0 0.00 0.25
SWFT 150821P00016000 P 08/21/15 16.0 0.00 0.30
SWFT 150821P00017000 P 08/21/15 17.0 0.05 0.35
SWFT 150821P00018000 P 08/21/15 18.0 0.05 0.40
SWFT 150821P00019000 P 08/21/15 19.0 0.15 0.45
SWFT 150821P00020000 P 08/21/15 20.0 0.25 0.55
SWFT 150821P00021000 P 08/21/15 21.0 0.35 0.65
SWFT 150821P00022000 P 08/21/15 22.0 0.55 0.85
SWFT 150821P00023000 P 08/21/15 23.0 0.75 1.05
SWFT 150821P00024000 P 08/21/15 24.0 1.05 1.35
SWFT 150821P00025000 P 08/21/15 25.0 1.35 1.70
SWFT 150821P00026000 P 08/21/15 26.0 1.80 2.10
SWFT 150821P00027000 P 08/21/15 27.0 2.30 2.65
SWFT 150821P00028000 P 08/21/15 28.0 2.85 3.40
SWFT 150821P00029000 P 08/21/15 29.0 3.50 4.00
SWFT 150821P00030000 P 08/21/15 30.0 4.20 4.80
SWFT 150821P00031000 P 08/21/15 31.0 4.70 5.50
SWFT 150821P00032000 P 08/21/15 32.0 5.00 6.20
SWFT 150821P00033000 P 08/21/15 33.0 6.30 7.10
SWFT 150821P00034000 P 08/21/15 34.0 7.00 8.10
SWFT 150821P00035000 P 08/21/15 35.0 7.50 9.60
SWFT 150821P00036000 P 08/21/15 36.0 7.70 11.20
SWFT 150821P00037000 P 08/21/15 37.0 8.60 12.10
SWFT 150821P00038000 P 08/21/15 38.0 9.60 13.20
SWFT 150821P00039000 P 08/21/15 39.0 10.60 14.20
SWFT 150821P00040000 P 08/21/15 40.0 11.60 15.20
SWFT 150821P00041000 P 08/21/15 41.0 12.60 16.10
SWFT 151120C00015000 C 11/20/15 15.0 10.10 13.70
SWFT 151120C00016000 C 11/20/15 16.0 9.10 12.70
SWFT 151120C00017000 C 11/20/15 17.0 8.20 11.70
SWFT 151120C00018000 C 11/20/15 18.0 7.30 10.80
SWFT 151120C00019000 C 11/20/15 19.0 6.60 10.00
SWFT 151120C00020000 C 11/20/15 20.0 5.60 9.20
SWFT 151120C00021000 C 11/20/15 21.0 4.80 8.40
SWFT 151120C00022000 C 11/20/15 22.0 5.30 6.80
SWFT 151120C00023000 C 11/20/15 23.0 4.60 6.20
SWFT 151120C00024000 C 11/20/15 24.0 3.90 5.10
SWFT 151120C00025000 C 11/20/15 25.0 3.60 4.30
SWFT 151120C00026000 C 11/20/15 26.0 3.00 3.80
SWFT 151120C00027000 C 11/20/15 27.0 2.55 3.20
SWFT 151120C00028000 C 11/20/15 28.0 2.10 2.70
SWFT 151120C00029000 C 11/20/15 29.0 1.70 2.35
SWFT 151120C00030000 C 11/20/15 30.0 1.40 1.95
SWFT 151120C00031000 C 11/20/15 31.0 1.10 1.70
SWFT 151120C00032000 C 11/20/15 32.0 0.85 1.20
SWFT 151120C00033000 C 11/20/15 33.0 0.70 1.25
SWFT 151120C00034000 C 11/20/15 34.0 0.50 1.05
SWFT 151120C00035000 C 11/20/15 35.0 0.35 0.90
SWFT 151120C00036000 C 11/20/15 36.0 0.00 1.05
SWFT 151120C00037000 C 11/20/15 37.0 0.15 0.70
SWFT 151120C00038000 C 11/20/15 38.0 0.00 0.70
SWFT 151120C00039000 C 11/20/15 39.0 0.10 0.55
SWFT 151120C00040000 C 11/20/15 40.0 0.05 0.50
SWFT 151120C00041000 C 11/20/15 41.0 0.00 0.45
SWFT 151120C00042000 C 11/20/15 42.0 0.00 0.45
SWFT 151120P00015000 P 11/20/15 15.0 0.00 0.45
SWFT 151120P00016000 P 11/20/15 16.0 0.10 0.50
SWFT 151120P00017000 P 11/20/15 17.0 0.15 0.55
SWFT 151120P00018000 P 11/20/15 18.0 0.15 0.75
SWFT 151120P00019000 P 11/20/15 19.0 0.30 0.85
SWFT 151120P00020000 P 11/20/15 20.0 0.40 1.00
SWFT 151120P00021000 P 11/20/15 21.0 0.60 1.15
SWFT 151120P00022000 P 11/20/15 22.0 0.90 1.50
SWFT 151120P00023000 P 11/20/15 23.0 1.15 1.65
SWFT 151120P00024000 P 11/20/15 24.0 1.65 2.25
SWFT 151120P00025000 P 11/20/15 25.0 1.85 2.40
SWFT 151120P00026000 P 11/20/15 26.0 2.40 2.85
SWFT 151120P00027000 P 11/20/15 27.0 2.85 3.40
SWFT 151120P00028000 P 11/20/15 28.0 3.30 4.00
SWFT 151120P00029000 P 11/20/15 29.0 4.00 4.60
SWFT 151120P00030000 P 11/20/15 30.0 4.70 5.40
SWFT 151120P00031000 P 11/20/15 31.0 5.20 6.10
SWFT 151120P00032000 P 11/20/15 32.0 5.50 7.60
SWFT 151120P00033000 P 11/20/15 33.0 5.80 8.00
SWFT 151120P00034000 P 11/20/15 34.0 6.60 9.90
SWFT 151120P00035000 P 11/20/15 35.0 7.20 10.70
SWFT 151120P00036000 P 11/20/15 36.0 8.00 11.40
SWFT 151120P00037000 P 11/20/15 37.0 8.90 12.20
SWFT 151120P00038000 P 11/20/15 38.0 9.90 13.10
SWFT 151120P00039000 P 11/20/15 39.0 10.80 14.30
SWFT 151120P00040000 P 11/20/15 40.0 11.80 15.20
SWFT 151120P00041000 P 11/20/15 41.0 12.60 16.30
SWFT 151120P00042000 P 11/20/15 42.0 13.60 17.20

OPRA data is delayed 15 minutes.