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 (2014-10-17)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SWK 141122C00070000 C 11/22/14 70.0 21.20 23.20
SWK 141122C00075000 C 11/22/14 75.0 16.30 18.10
SWK 141122C00077500 C 11/22/14 77.5 14.00 15.60
SWK 141122C00080000 C 11/22/14 80.0 11.60 13.10
SWK 141122C00082500 C 11/22/14 82.5 9.30 10.60
SWK 141122C00085000 C 11/22/14 85.0 7.00 8.10
SWK 141122C00087500 C 11/22/14 87.5 4.70 5.70
SWK 141122C00090000 C 11/22/14 90.0 3.00 3.20
SWK 141122C00092500 C 11/22/14 92.5 1.40 1.60
SWK 141122C00095000 C 11/22/14 95.0 0.45 0.65
SWK 141122C00097500 C 11/22/14 97.5 0.05 0.20
SWK 141122C00100000 C 11/22/14 100.0 0.00 0.10
SWK 141122C00105000 C 11/22/14 105.0 0.00 0.05
SWK 141122C00110000 C 11/22/14 110.0 0.00 0.05
SWK 141122C00115000 C 11/22/14 115.0 0.00 0.05
SWK 141122C00120000 C 11/22/14 120.0 0.00 0.05
SWK 141122P00070000 P 11/22/14 70.0 0.00 0.05
SWK 141122P00075000 P 11/22/14 75.0 0.05 0.10
SWK 141122P00077500 P 11/22/14 77.5 0.05 0.20
SWK 141122P00080000 P 11/22/14 80.0 0.10 0.30
SWK 141122P00082500 P 11/22/14 82.5 0.10 0.35
SWK 141122P00085000 P 11/22/14 85.0 0.25 0.40
SWK 141122P00087500 P 11/22/14 87.5 0.50 0.70
SWK 141122P00090000 P 11/22/14 90.0 0.95 1.15
SWK 141122P00092500 P 11/22/14 92.5 1.85 2.20
SWK 141122P00095000 P 11/22/14 95.0 2.95 4.90
SWK 141122P00097500 P 11/22/14 97.5 4.90 6.50
SWK 141122P00100000 P 11/22/14 100.0 7.20 9.00
SWK 141122P00105000 P 11/22/14 105.0 12.30 14.80
SWK 141122P00110000 P 11/22/14 110.0 16.90 19.70
SWK 141122P00115000 P 11/22/14 115.0 21.30 25.00
SWK 141122P00120000 P 11/22/14 120.0 26.80 29.90
SWK 141220C00060000 C 12/20/14 60.0 30.10 33.20
SWK 141220C00065000 C 12/20/14 65.0 25.30 29.00
SWK 141220C00070000 C 12/20/14 70.0 21.20 23.40
SWK 141220C00075000 C 12/20/14 75.0 16.50 18.50
SWK 141220C00077500 C 12/20/14 77.5 14.00 15.90
SWK 141220C00080000 C 12/20/14 80.0 11.30 13.50
SWK 141220C00082500 C 12/20/14 82.5 9.50 10.90
SWK 141220C00085000 C 12/20/14 85.0 7.20 8.40
SWK 141220C00087500 C 12/20/14 87.5 5.20 5.70
SWK 141220C00090000 C 12/20/14 90.0 3.60 3.80
SWK 141220C00092500 C 12/20/14 92.5 2.10 2.30
SWK 141220C00095000 C 12/20/14 95.0 1.05 1.15
SWK 141220C00100000 C 12/20/14 100.0 0.05 0.30
SWK 141220C00105000 C 12/20/14 105.0 0.00 0.10
SWK 141220C00110000 C 12/20/14 110.0 0.00 0.05
SWK 141220C00115000 C 12/20/14 115.0 0.00 0.05
SWK 141220P00060000 P 12/20/14 60.0 0.00 0.10
SWK 141220P00065000 P 12/20/14 65.0 0.00 0.15
SWK 141220P00070000 P 12/20/14 70.0 0.05 0.30
SWK 141220P00075000 P 12/20/14 75.0 0.10 0.40
SWK 141220P00077500 P 12/20/14 77.5 0.20 0.40
SWK 141220P00080000 P 12/20/14 80.0 0.30 0.60
SWK 141220P00082500 P 12/20/14 82.5 0.45 0.75
SWK 141220P00085000 P 12/20/14 85.0 0.75 1.00
SWK 141220P00087500 P 12/20/14 87.5 1.20 1.35
SWK 141220P00090000 P 12/20/14 90.0 1.85 2.15
SWK 141220P00092500 P 12/20/14 92.5 2.95 3.30
SWK 141220P00095000 P 12/20/14 95.0 4.20 4.90
SWK 141220P00100000 P 12/20/14 100.0 7.60 10.30
SWK 141220P00105000 P 12/20/14 105.0 12.30 14.30
SWK 141220P00110000 P 12/20/14 110.0 17.30 19.70
SWK 141220P00115000 P 12/20/14 115.0 22.50 25.00
SWK 150117C00037500 C 01/17/15 37.5 52.50 56.70
SWK 150117C00040000 C 01/17/15 40.0 50.10 54.20
SWK 150117C00042500 C 01/17/15 42.5 47.60 51.70
SWK 150117C00045000 C 01/17/15 45.0 45.10 49.30
SWK 150117C00047500 C 01/17/15 47.5 42.70 46.70
SWK 150117C00050000 C 01/17/15 50.0 40.20 44.20
SWK 150117C00055000 C 01/17/15 55.0 35.40 39.10
SWK 150117C00060000 C 01/17/15 60.0 30.30 32.90
SWK 150117C00065000 C 01/17/15 65.0 26.30 28.00
SWK 150117C00067500 C 01/17/15 67.5 23.70 25.90
SWK 150117C00070000 C 01/17/15 70.0 21.60 23.10
SWK 150117C00072500 C 01/17/15 72.5 18.90 20.80
SWK 150117C00075000 C 01/17/15 75.0 16.50 18.20
SWK 150117C00077500 C 01/17/15 77.5 14.20 15.70
SWK 150117C00080000 C 01/17/15 80.0 12.20 13.30
SWK 150117C00082500 C 01/17/15 82.5 9.90 11.00
SWK 150117C00085000 C 01/17/15 85.0 7.60 8.60
SWK 150117C00087500 C 01/17/15 87.5 5.70 6.20
SWK 150117C00090000 C 01/17/15 90.0 4.10 4.30
SWK 150117C00092500 C 01/17/15 92.5 2.70 2.85
SWK 150117C00095000 C 01/17/15 95.0 1.60 1.95
SWK 150117C00097500 C 01/17/15 97.5 0.85 1.10
SWK 150117C00100000 C 01/17/15 100.0 0.35 0.60
SWK 150117C00105000 C 01/17/15 105.0 0.05 0.20
SWK 150117C00110000 C 01/17/15 110.0 0.00 0.10
SWK 150117C00115000 C 01/17/15 115.0 0.00 0.05
SWK 150117C00120000 C 01/17/15 120.0 0.00 0.05
SWK 150117C00125000 C 01/17/15 125.0 0.00 0.05
SWK 150117C00130000 C 01/17/15 130.0 0.00 0.05
SWK 150117P00037500 P 01/17/15 37.5 0.00 0.10
SWK 150117P00040000 P 01/17/15 40.0 0.00 0.10
SWK 150117P00042500 P 01/17/15 42.5 0.00 0.05
SWK 150117P00045000 P 01/17/15 45.0 0.00 0.05
SWK 150117P00047500 P 01/17/15 47.5 0.00 0.05
SWK 150117P00050000 P 01/17/15 50.0 0.00 0.10
SWK 150117P00055000 P 01/17/15 55.0 0.00 0.10
SWK 150117P00060000 P 01/17/15 60.0 0.00 0.15
SWK 150117P00065000 P 01/17/15 65.0 0.05 0.25
SWK 150117P00067500 P 01/17/15 67.5 0.10 0.35
SWK 150117P00070000 P 01/17/15 70.0 0.10 0.45
SWK 150117P00072500 P 01/17/15 72.5 0.15 0.50
SWK 150117P00075000 P 01/17/15 75.0 0.25 0.60
SWK 150117P00077500 P 01/17/15 77.5 0.35 0.65
SWK 150117P00080000 P 01/17/15 80.0 0.50 0.90
SWK 150117P00082500 P 01/17/15 82.5 0.80 1.15
SWK 150117P00085000 P 01/17/15 85.0 1.20 1.40
SWK 150117P00087500 P 01/17/15 87.5 1.70 1.90
SWK 150117P00090000 P 01/17/15 90.0 2.50 2.75
SWK 150117P00092500 P 01/17/15 92.5 3.50 3.90
SWK 150117P00095000 P 01/17/15 95.0 5.00 5.30
SWK 150117P00097500 P 01/17/15 97.5 6.20 7.80
SWK 150117P00100000 P 01/17/15 100.0 7.90 9.40
SWK 150117P00105000 P 01/17/15 105.0 12.50 14.30
SWK 150117P00110000 P 01/17/15 110.0 16.80 19.20
SWK 150117P00115000 P 01/17/15 115.0 21.70 25.20
SWK 150117P00120000 P 01/17/15 120.0 26.30 30.10
SWK 150117P00125000 P 01/17/15 125.0 32.10 35.20
SWK 150117P00130000 P 01/17/15 130.0 37.40 39.40
SWK 150417C00045000 C 04/17/15 45.0 44.70 49.30
SWK 150417C00047500 C 04/17/15 47.5 42.20 46.80
SWK 150417C00050000 C 04/17/15 50.0 40.20 43.80
SWK 150417C00055000 C 04/17/15 55.0 35.20 39.10
SWK 150417C00060000 C 04/17/15 60.0 30.30 34.10
SWK 150417C00065000 C 04/17/15 65.0 25.30 28.70
SWK 150417C00070000 C 04/17/15 70.0 21.70 23.80
SWK 150417C00075000 C 04/17/15 75.0 17.00 19.00
SWK 150417C00077500 C 04/17/15 77.5 14.50 16.50
SWK 150417C00080000 C 04/17/15 80.0 12.70 14.30
SWK 150417C00082500 C 04/17/15 82.5 11.00 11.70
SWK 150417C00085000 C 04/17/15 85.0 9.10 9.80
SWK 150417C00087500 C 04/17/15 87.5 7.40 8.10
SWK 150417C00090000 C 04/17/15 90.0 5.90 6.50
SWK 150417C00092500 C 04/17/15 92.5 4.60 5.20
SWK 150417C00095000 C 04/17/15 95.0 3.40 4.00
SWK 150417C00097500 C 04/17/15 97.5 2.40 3.10
SWK 150417C00100000 C 04/17/15 100.0 1.45 2.00
SWK 150417C00105000 C 04/17/15 105.0 0.55 1.15
SWK 150417C00110000 C 04/17/15 110.0 0.20 0.60
SWK 150417C00115000 C 04/17/15 115.0 0.00 0.30
SWK 150417C00120000 C 04/17/15 120.0 0.00 0.15
SWK 150417P00045000 P 04/17/15 45.0 0.00 0.20
SWK 150417P00047500 P 04/17/15 47.5 0.00 0.25
SWK 150417P00050000 P 04/17/15 50.0 0.05 0.30
SWK 150417P00055000 P 04/17/15 55.0 0.10 0.45
SWK 150417P00060000 P 04/17/15 60.0 0.20 0.60
SWK 150417P00065000 P 04/17/15 65.0 0.40 0.85
SWK 150417P00070000 P 04/17/15 70.0 0.65 1.15
SWK 150417P00075000 P 04/17/15 75.0 1.10 1.65
SWK 150417P00077500 P 04/17/15 77.5 1.40 1.90
SWK 150417P00080000 P 04/17/15 80.0 1.85 2.35
SWK 150417P00082500 P 04/17/15 82.5 2.40 2.90
SWK 150417P00085000 P 04/17/15 85.0 3.00 3.50
SWK 150417P00087500 P 04/17/15 87.5 3.80 4.30
SWK 150417P00090000 P 04/17/15 90.0 4.60 5.20
SWK 150417P00092500 P 04/17/15 92.5 5.80 6.50
SWK 150417P00095000 P 04/17/15 95.0 7.10 7.80
SWK 150417P00097500 P 04/17/15 97.5 8.50 9.40
SWK 150417P00100000 P 04/17/15 100.0 10.00 12.50
SWK 150417P00105000 P 04/17/15 105.0 13.80 15.50
SWK 150417P00110000 P 04/17/15 110.0 17.70 20.10
SWK 150417P00115000 P 04/17/15 115.0 21.80 25.90
SWK 150417P00120000 P 04/17/15 120.0 27.40 29.80
SWK 160115C00040000 C 01/15/16 40.0 49.80 54.30
SWK 160115C00045000 C 01/15/16 45.0 44.70 49.30
SWK 160115C00047500 C 01/15/16 47.5 42.50 46.80
SWK 160115C00050000 C 01/15/16 50.0 40.10 44.40
SWK 160115C00055000 C 01/15/16 55.0 35.30 38.60
SWK 160115C00060000 C 01/15/16 60.0 31.10 33.70
SWK 160115C00065000 C 01/15/16 65.0 26.00 29.00
SWK 160115C00067500 C 01/15/16 67.5 23.80 27.70
SWK 160115C00070000 C 01/15/16 70.0 22.40 25.20
SWK 160115C00072500 C 01/15/16 72.5 20.50 22.70
SWK 160115C00075000 C 01/15/16 75.0 18.50 20.60
SWK 160115C00077500 C 01/15/16 77.5 17.30 18.40
SWK 160115C00080000 C 01/15/16 80.0 15.50 16.60
SWK 160115C00082500 C 01/15/16 82.5 13.70 15.00
SWK 160115C00085000 C 01/15/16 85.0 12.20 13.40
SWK 160115C00087500 C 01/15/16 87.5 10.70 11.90
SWK 160115C00090000 C 01/15/16 90.0 9.30 10.60
SWK 160115C00092500 C 01/15/16 92.5 8.00 9.40
SWK 160115C00095000 C 01/15/16 95.0 6.90 8.20
SWK 160115C00097500 C 01/15/16 97.5 5.80 7.20
SWK 160115C00100000 C 01/15/16 100.0 4.90 6.30
SWK 160115C00105000 C 01/15/16 105.0 3.40 4.70
SWK 160115C00110000 C 01/15/16 110.0 2.20 3.60
SWK 160115C00115000 C 01/15/16 115.0 1.50 2.45
SWK 160115C00120000 C 01/15/16 120.0 0.95 1.90
SWK 160115C00125000 C 01/15/16 125.0 0.55 1.35
SWK 160115C00130000 C 01/15/16 130.0 0.30 0.95
SWK 160115C00135000 C 01/15/16 135.0 0.20 0.65
SWK 160115P00040000 P 01/15/16 40.0 0.25 0.70
SWK 160115P00045000 P 01/15/16 45.0 0.45 1.00
SWK 160115P00047500 P 01/15/16 47.5 0.55 1.15
SWK 160115P00050000 P 01/15/16 50.0 0.70 1.30
SWK 160115P00055000 P 01/15/16 55.0 1.05 1.70
SWK 160115P00060000 P 01/15/16 60.0 1.55 2.25
SWK 160115P00065000 P 01/15/16 65.0 2.25 2.95
SWK 160115P00067500 P 01/15/16 67.5 2.60 3.40
SWK 160115P00070000 P 01/15/16 70.0 3.10 3.80
SWK 160115P00072500 P 01/15/16 72.5 3.70 4.40
SWK 160115P00075000 P 01/15/16 75.0 4.30 5.00
SWK 160115P00077500 P 01/15/16 77.5 5.00 5.70
SWK 160115P00080000 P 01/15/16 80.0 5.80 6.50
SWK 160115P00082500 P 01/15/16 82.5 6.70 7.40
SWK 160115P00085000 P 01/15/16 85.0 7.60 8.30
SWK 160115P00087500 P 01/15/16 87.5 8.60 9.40
SWK 160115P00090000 P 01/15/16 90.0 9.70 10.60
SWK 160115P00092500 P 01/15/16 92.5 10.90 11.80
SWK 160115P00095000 P 01/15/16 95.0 12.20 13.20
SWK 160115P00097500 P 01/15/16 97.5 13.60 14.70
SWK 160115P00100000 P 01/15/16 100.0 15.00 16.30
SWK 160115P00105000 P 01/15/16 105.0 18.50 19.80
SWK 160115P00110000 P 01/15/16 110.0 22.10 24.40
SWK 160115P00115000 P 01/15/16 115.0 26.00 28.30
SWK 160115P00120000 P 01/15/16 120.0 30.30 32.80
SWK 160115P00125000 P 01/15/16 125.0 34.10 38.10
SWK 160115P00130000 P 01/15/16 130.0 38.90 42.30
SWK 160115P00135000 P 01/15/16 135.0 42.90 47.40
SWK 170120C00045000 C 01/20/17 45.0 45.10 49.30
SWK 170120C00047500 C 01/20/17 47.5 42.60 46.60
SWK 170120C00050000 C 01/20/17 50.0 40.30 43.90
SWK 170120C00055000 C 01/20/17 55.0 35.90 39.20
SWK 170120C00060000 C 01/20/17 60.0 31.40 34.80
SWK 170120C00065000 C 01/20/17 65.0 27.40 30.90
SWK 170120C00070000 C 01/20/17 70.0 23.60 27.20
SWK 170120C00075000 C 01/20/17 75.0 20.10 23.30
SWK 170120C00077500 C 01/20/17 77.5 19.00 21.70
SWK 170120C00080000 C 01/20/17 80.0 17.50 19.90
SWK 170120C00082500 C 01/20/17 82.5 16.00 18.40
SWK 170120C00085000 C 01/20/17 85.0 14.60 17.00
SWK 170120C00087500 C 01/20/17 87.5 13.40 15.80
SWK 170120C00090000 C 01/20/17 90.0 12.10 14.50
SWK 170120C00092500 C 01/20/17 92.5 10.90 13.50
SWK 170120C00095000 C 01/20/17 95.0 10.10 12.40
SWK 170120C00097500 C 01/20/17 97.5 8.80 11.30
SWK 170120C00100000 C 01/20/17 100.0 8.20 10.40
SWK 170120C00105000 C 01/20/17 105.0 6.20 8.70
SWK 170120C00110000 C 01/20/17 110.0 5.20 7.30
SWK 170120C00115000 C 01/20/17 115.0 4.20 6.10
SWK 170120C00120000 C 01/20/17 120.0 3.30 5.00
SWK 170120C00125000 C 01/20/17 125.0 1.45 4.20
SWK 170120C00130000 C 01/20/17 130.0 1.45 3.40
SWK 170120C00135000 C 01/20/17 135.0 1.05 2.75
SWK 170120P00045000 P 01/20/17 45.0 1.55 2.35
SWK 170120P00047500 P 01/20/17 47.5 1.80 2.65
SWK 170120P00050000 P 01/20/17 50.0 1.70 3.00
SWK 170120P00055000 P 01/20/17 55.0 2.45 4.00
SWK 170120P00060000 P 01/20/17 60.0 3.40 5.00
SWK 170120P00065000 P 01/20/17 65.0 4.50 6.40
SWK 170120P00070000 P 01/20/17 70.0 5.80 7.70
SWK 170120P00075000 P 01/20/17 75.0 7.40 9.40
SWK 170120P00077500 P 01/20/17 77.5 8.30 10.20
SWK 170120P00080000 P 01/20/17 80.0 9.20 11.30
SWK 170120P00082500 P 01/20/17 82.5 10.20 12.60
SWK 170120P00085000 P 01/20/17 85.0 11.30 13.50
SWK 170120P00087500 P 01/20/17 87.5 12.50 14.90
SWK 170120P00090000 P 01/20/17 90.0 13.70 16.20
SWK 170120P00092500 P 01/20/17 92.5 15.00 17.40
SWK 170120P00095000 P 01/20/17 95.0 16.40 19.10
SWK 170120P00097500 P 01/20/17 97.5 17.70 20.60
SWK 170120P00100000 P 01/20/17 100.0 19.30 21.90
SWK 170120P00105000 P 01/20/17 105.0 22.40 25.30
SWK 170120P00110000 P 01/20/17 110.0 25.60 29.00
SWK 170120P00115000 P 01/20/17 115.0 29.40 32.80
SWK 170120P00120000 P 01/20/17 120.0 33.40 37.00
SWK 170120P00125000 P 01/20/17 125.0 37.10 41.00
SWK 170120P00130000 P 01/20/17 130.0 41.00 45.00
SWK 170120P00135000 P 01/20/17 135.0 45.40 49.40

OPRA data is delayed 15 minutes.