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
SYK 141122C00065000 C 11/22/14 65.0 21.00 22.50
SYK 141122C00070000 C 11/22/14 70.0 16.00 17.60
SYK 141122C00075000 C 11/22/14 75.0 11.10 12.70
SYK 141122C00077500 C 11/22/14 77.5 8.60 10.00
SYK 141122C00080000 C 11/22/14 80.0 6.10 7.50
SYK 141122C00082500 C 11/22/14 82.5 3.80 5.00
SYK 141122C00085000 C 11/22/14 85.0 2.55 2.95
SYK 141122C00087500 C 11/22/14 87.5 1.05 1.30
SYK 141122C00090000 C 11/22/14 90.0 0.30 0.35
SYK 141122C00092500 C 11/22/14 92.5 0.00 0.25
SYK 141122C00095000 C 11/22/14 95.0 0.00 0.10
SYK 141122C00100000 C 11/22/14 100.0 0.00 0.05
SYK 141122C00105000 C 11/22/14 105.0 0.00 0.05
SYK 141122P00065000 P 11/22/14 65.0 0.00 0.05
SYK 141122P00070000 P 11/22/14 70.0 0.00 0.05
SYK 141122P00075000 P 11/22/14 75.0 0.00 0.20
SYK 141122P00077500 P 11/22/14 77.5 0.00 0.20
SYK 141122P00080000 P 11/22/14 80.0 0.05 0.25
SYK 141122P00082500 P 11/22/14 82.5 0.10 0.40
SYK 141122P00085000 P 11/22/14 85.0 0.55 0.85
SYK 141122P00087500 P 11/22/14 87.5 1.50 1.75
SYK 141122P00090000 P 11/22/14 90.0 3.00 4.20
SYK 141122P00092500 P 11/22/14 92.5 5.10 6.10
SYK 141122P00095000 P 11/22/14 95.0 7.50 8.60
SYK 141122P00100000 P 11/22/14 100.0 12.20 13.80
SYK 141122P00105000 P 11/22/14 105.0 17.40 18.70
SYK 141220C00055000 C 12/20/14 55.0 31.40 32.90
SYK 141220C00060000 C 12/20/14 60.0 26.10 28.30
SYK 141220C00065000 C 12/20/14 65.0 21.10 23.00
SYK 141220C00067500 C 12/20/14 67.5 18.60 20.50
SYK 141220C00070000 C 12/20/14 70.0 16.10 18.00
SYK 141220C00072500 C 12/20/14 72.5 13.70 15.20
SYK 141220C00075000 C 12/20/14 75.0 11.20 12.70
SYK 141220C00077500 C 12/20/14 77.5 8.80 10.20
SYK 141220C00080000 C 12/20/14 80.0 6.30 7.90
SYK 141220C00082500 C 12/20/14 82.5 4.80 5.60
SYK 141220C00085000 C 12/20/14 85.0 3.10 3.70
SYK 141220C00087500 C 12/20/14 87.5 1.75 2.10
SYK 141220C00090000 C 12/20/14 90.0 0.80 1.00
SYK 141220C00092500 C 12/20/14 92.5 0.20 0.60
SYK 141220C00095000 C 12/20/14 95.0 0.10 0.40
SYK 141220C00100000 C 12/20/14 100.0 0.00 0.15
SYK 141220C00105000 C 12/20/14 105.0 0.00 0.05
SYK 141220P00055000 P 12/20/14 55.0 0.00 0.05
SYK 141220P00060000 P 12/20/14 60.0 0.00 0.05
SYK 141220P00065000 P 12/20/14 65.0 0.00 0.15
SYK 141220P00067500 P 12/20/14 67.5 0.00 0.20
SYK 141220P00070000 P 12/20/14 70.0 0.00 0.25
SYK 141220P00072500 P 12/20/14 72.5 0.00 0.25
SYK 141220P00075000 P 12/20/14 75.0 0.10 0.25
SYK 141220P00077500 P 12/20/14 77.5 0.05 0.35
SYK 141220P00080000 P 12/20/14 80.0 0.25 0.55
SYK 141220P00082500 P 12/20/14 82.5 0.65 0.95
SYK 141220P00085000 P 12/20/14 85.0 1.25 1.60
SYK 141220P00087500 P 12/20/14 87.5 2.25 2.60
SYK 141220P00090000 P 12/20/14 90.0 3.70 4.80
SYK 141220P00092500 P 12/20/14 92.5 5.50 6.50
SYK 141220P00095000 P 12/20/14 95.0 7.60 8.80
SYK 141220P00100000 P 12/20/14 100.0 12.10 13.90
SYK 141220P00105000 P 12/20/14 105.0 17.50 18.70
SYK 150117C00030000 C 01/17/15 30.0 55.80 58.20
SYK 150117C00035000 C 01/17/15 35.0 50.90 53.20
SYK 150117C00037500 C 01/17/15 37.5 48.30 50.70
SYK 150117C00040000 C 01/17/15 40.0 45.80 48.20
SYK 150117C00042500 C 01/17/15 42.5 43.30 45.70
SYK 150117C00045000 C 01/17/15 45.0 40.80 43.00
SYK 150117C00047500 C 01/17/15 47.5 38.30 40.50
SYK 150117C00050000 C 01/17/15 50.0 35.40 38.10
SYK 150117C00052500 C 01/17/15 52.5 33.40 35.70
SYK 150117C00055000 C 01/17/15 55.0 30.80 33.00
SYK 150117C00057500 C 01/17/15 57.5 28.60 30.50
SYK 150117C00060000 C 01/17/15 60.0 26.10 28.10
SYK 150117C00062500 C 01/17/15 62.5 23.90 25.60
SYK 150117C00065000 C 01/17/15 65.0 21.10 22.80
SYK 150117C00067500 C 01/17/15 67.5 18.60 20.50
SYK 150117C00070000 C 01/17/15 70.0 16.60 17.70
SYK 150117C00072500 C 01/17/15 72.5 13.70 15.20
SYK 150117C00075000 C 01/17/15 75.0 11.30 12.70
SYK 150117C00077500 C 01/17/15 77.5 9.20 10.30
SYK 150117C00080000 C 01/17/15 80.0 7.30 8.10
SYK 150117C00082500 C 01/17/15 82.5 5.10 5.90
SYK 150117C00085000 C 01/17/15 85.0 3.50 3.90
SYK 150117C00087500 C 01/17/15 87.5 2.10 2.60
SYK 150117C00090000 C 01/17/15 90.0 1.10 1.60
SYK 150117C00092500 C 01/17/15 92.5 0.55 0.90
SYK 150117C00095000 C 01/17/15 95.0 0.10 0.50
SYK 150117C00100000 C 01/17/15 100.0 0.00 0.20
SYK 150117C00105000 C 01/17/15 105.0 0.00 0.10
SYK 150117P00030000 P 01/17/15 30.0 0.00 0.05
SYK 150117P00035000 P 01/17/15 35.0 0.00 0.05
SYK 150117P00037500 P 01/17/15 37.5 0.00 0.05
SYK 150117P00040000 P 01/17/15 40.0 0.00 0.05
SYK 150117P00042500 P 01/17/15 42.5 0.00 0.05
SYK 150117P00045000 P 01/17/15 45.0 0.00 0.05
SYK 150117P00047500 P 01/17/15 47.5 0.00 0.05
SYK 150117P00050000 P 01/17/15 50.0 0.00 0.05
SYK 150117P00052500 P 01/17/15 52.5 0.00 0.05
SYK 150117P00055000 P 01/17/15 55.0 0.00 0.05
SYK 150117P00057500 P 01/17/15 57.5 0.00 0.10
SYK 150117P00060000 P 01/17/15 60.0 0.00 0.15
SYK 150117P00062500 P 01/17/15 62.5 0.00 0.25
SYK 150117P00065000 P 01/17/15 65.0 0.00 0.25
SYK 150117P00067500 P 01/17/15 67.5 0.00 0.25
SYK 150117P00070000 P 01/17/15 70.0 0.10 0.30
SYK 150117P00072500 P 01/17/15 72.5 0.05 0.40
SYK 150117P00075000 P 01/17/15 75.0 0.15 0.45
SYK 150117P00077500 P 01/17/15 77.5 0.30 0.70
SYK 150117P00080000 P 01/17/15 80.0 0.55 1.05
SYK 150117P00082500 P 01/17/15 82.5 1.00 1.35
SYK 150117P00085000 P 01/17/15 85.0 1.75 2.30
SYK 150117P00087500 P 01/17/15 87.5 2.95 3.70
SYK 150117P00090000 P 01/17/15 90.0 4.40 5.00
SYK 150117P00092500 P 01/17/15 92.5 6.10 7.20
SYK 150117P00095000 P 01/17/15 95.0 8.20 9.50
SYK 150117P00100000 P 01/17/15 100.0 12.80 14.30
SYK 150117P00105000 P 01/17/15 105.0 17.80 19.50
SYK 150320C00042500 C 03/20/15 42.5 42.80 46.30
SYK 150320C00045000 C 03/20/15 45.0 40.60 43.40
SYK 150320C00047500 C 03/20/15 47.5 37.80 41.40
SYK 150320C00050000 C 03/20/15 50.0 35.30 38.80
SYK 150320C00055000 C 03/20/15 55.0 31.40 32.50
SYK 150320C00060000 C 03/20/15 60.0 26.40 28.50
SYK 150320C00065000 C 03/20/15 65.0 21.00 22.70
SYK 150320C00070000 C 03/20/15 70.0 16.20 18.50
SYK 150320C00072500 C 03/20/15 72.5 14.10 15.40
SYK 150320C00075000 C 03/20/15 75.0 11.80 13.10
SYK 150320C00077500 C 03/20/15 77.5 9.60 10.90
SYK 150320C00080000 C 03/20/15 80.0 7.80 8.70
SYK 150320C00082500 C 03/20/15 82.5 5.80 7.10
SYK 150320C00085000 C 03/20/15 85.0 4.40 5.10
SYK 150320C00087500 C 03/20/15 87.5 3.10 3.70
SYK 150320C00090000 C 03/20/15 90.0 2.00 2.70
SYK 150320C00092500 C 03/20/15 92.5 1.25 1.75
SYK 150320C00095000 C 03/20/15 95.0 0.70 1.20
SYK 150320C00100000 C 03/20/15 100.0 0.25 0.55
SYK 150320C00105000 C 03/20/15 105.0 0.00 0.30
SYK 150320P00042500 P 03/20/15 42.5 0.00 0.05
SYK 150320P00045000 P 03/20/15 45.0 0.00 0.05
SYK 150320P00047500 P 03/20/15 47.5 0.00 0.05
SYK 150320P00050000 P 03/20/15 50.0 0.00 0.10
SYK 150320P00055000 P 03/20/15 55.0 0.00 0.25
SYK 150320P00060000 P 03/20/15 60.0 0.00 0.25
SYK 150320P00065000 P 03/20/15 65.0 0.10 0.40
SYK 150320P00070000 P 03/20/15 70.0 0.25 0.55
SYK 150320P00072500 P 03/20/15 72.5 0.40 0.75
SYK 150320P00075000 P 03/20/15 75.0 0.55 1.00
SYK 150320P00077500 P 03/20/15 77.5 0.90 1.35
SYK 150320P00080000 P 03/20/15 80.0 1.30 1.90
SYK 150320P00082500 P 03/20/15 82.5 1.90 2.70
SYK 150320P00085000 P 03/20/15 85.0 2.70 3.50
SYK 150320P00087500 P 03/20/15 87.5 3.80 4.80
SYK 150320P00090000 P 03/20/15 90.0 5.10 6.50
SYK 150320P00092500 P 03/20/15 92.5 6.50 8.20
SYK 150320P00095000 P 03/20/15 95.0 8.20 10.10
SYK 150320P00100000 P 03/20/15 100.0 12.00 14.70
SYK 150320P00105000 P 03/20/15 105.0 17.30 19.30
SYK 150619C00060000 C 06/19/15 60.0 25.90 28.10
SYK 150619C00065000 C 06/19/15 65.0 21.10 24.00
SYK 150619C00070000 C 06/19/15 70.0 16.50 18.70
SYK 150619C00072500 C 06/19/15 72.5 14.30 16.20
SYK 150619C00075000 C 06/19/15 75.0 12.20 14.20
SYK 150619C00077500 C 06/19/15 77.5 10.10 12.00
SYK 150619C00080000 C 06/19/15 80.0 8.50 10.20
SYK 150619C00082500 C 06/19/15 82.5 6.90 8.20
SYK 150619C00085000 C 06/19/15 85.0 5.40 6.70
SYK 150619C00087500 C 06/19/15 87.5 4.00 5.30
SYK 150619C00090000 C 06/19/15 90.0 3.00 4.50
SYK 150619C00095000 C 06/19/15 95.0 1.60 2.25
SYK 150619C00100000 C 06/19/15 100.0 0.70 1.30
SYK 150619P00060000 P 06/19/15 60.0 0.10 0.50
SYK 150619P00065000 P 06/19/15 65.0 0.30 0.70
SYK 150619P00070000 P 06/19/15 70.0 0.65 1.10
SYK 150619P00072500 P 06/19/15 72.5 0.85 1.40
SYK 150619P00075000 P 06/19/15 75.0 1.25 1.85
SYK 150619P00077500 P 06/19/15 77.5 1.80 2.35
SYK 150619P00080000 P 06/19/15 80.0 2.25 3.20
SYK 150619P00082500 P 06/19/15 82.5 3.00 4.00
SYK 150619P00085000 P 06/19/15 85.0 4.00 5.20
SYK 150619P00087500 P 06/19/15 87.5 5.20 6.40
SYK 150619P00090000 P 06/19/15 90.0 6.60 7.90
SYK 150619P00095000 P 06/19/15 95.0 9.60 11.30
SYK 150619P00100000 P 06/19/15 100.0 13.60 15.50
SYK 160115C00040000 C 01/15/16 40.0 46.00 48.10
SYK 160115C00042500 C 01/15/16 42.5 43.50 45.60
SYK 160115C00045000 C 01/15/16 45.0 41.00 43.10
SYK 160115C00047500 C 01/15/16 47.5 38.40 40.70
SYK 160115C00050000 C 01/15/16 50.0 35.90 38.20
SYK 160115C00055000 C 01/15/16 55.0 30.70 33.60
SYK 160115C00060000 C 01/15/16 60.0 25.80 28.30
SYK 160115C00065000 C 01/15/16 65.0 21.20 24.60
SYK 160115C00067500 C 01/15/16 67.5 19.40 21.50
SYK 160115C00070000 C 01/15/16 70.0 17.00 19.50
SYK 160115C00072500 C 01/15/16 72.5 15.00 17.30
SYK 160115C00075000 C 01/15/16 75.0 13.70 15.70
SYK 160115C00077500 C 01/15/16 77.5 11.30 14.40
SYK 160115C00080000 C 01/15/16 80.0 10.00 12.00
SYK 160115C00082500 C 01/15/16 82.5 8.50 10.10
SYK 160115C00085000 C 01/15/16 85.0 7.10 9.60
SYK 160115C00087500 C 01/15/16 87.5 5.70 7.70
SYK 160115C00090000 C 01/15/16 90.0 4.80 7.10
SYK 160115C00092500 C 01/15/16 92.5 3.90 5.70
SYK 160115C00095000 C 01/15/16 95.0 3.10 4.50
SYK 160115C00100000 C 01/15/16 100.0 2.10 3.10
SYK 160115C00105000 C 01/15/16 105.0 1.20 2.15
SYK 160115C00110000 C 01/15/16 110.0 0.60 1.45
SYK 160115C00115000 C 01/15/16 115.0 0.20 1.00
SYK 160115C00120000 C 01/15/16 120.0 0.15 0.75
SYK 160115C00125000 C 01/15/16 125.0 0.00 0.50
SYK 160115P00040000 P 01/15/16 40.0 0.00 0.50
SYK 160115P00042500 P 01/15/16 42.5 0.05 0.55
SYK 160115P00045000 P 01/15/16 45.0 0.10 0.60
SYK 160115P00047500 P 01/15/16 47.5 0.10 0.65
SYK 160115P00050000 P 01/15/16 50.0 0.25 0.60
SYK 160115P00055000 P 01/15/16 55.0 0.35 1.10
SYK 160115P00060000 P 01/15/16 60.0 0.55 1.50
SYK 160115P00065000 P 01/15/16 65.0 1.15 2.05
SYK 160115P00067500 P 01/15/16 67.5 1.55 2.40
SYK 160115P00070000 P 01/15/16 70.0 1.50 2.95
SYK 160115P00072500 P 01/15/16 72.5 2.30 3.60
SYK 160115P00075000 P 01/15/16 75.0 3.00 4.30
SYK 160115P00077500 P 01/15/16 77.5 2.90 5.10
SYK 160115P00080000 P 01/15/16 80.0 4.60 5.90
SYK 160115P00082500 P 01/15/16 82.5 5.50 7.20
SYK 160115P00085000 P 01/15/16 85.0 6.70 8.10
SYK 160115P00087500 P 01/15/16 87.5 8.00 9.50
SYK 160115P00090000 P 01/15/16 90.0 8.80 10.70
SYK 160115P00092500 P 01/15/16 92.5 10.40 12.50
SYK 160115P00095000 P 01/15/16 95.0 12.20 14.10
SYK 160115P00100000 P 01/15/16 100.0 15.30 17.80
SYK 160115P00105000 P 01/15/16 105.0 19.70 22.20
SYK 160115P00110000 P 01/15/16 110.0 24.00 26.70
SYK 160115P00115000 P 01/15/16 115.0 28.30 31.00
SYK 160115P00120000 P 01/15/16 120.0 33.00 36.10
SYK 160115P00125000 P 01/15/16 125.0 37.10 41.50

OPRA data is delayed 15 minutes.