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 (2015-01-23)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TAP 150417C00037500 C 04/17/15 37.5 35.20 37.80
TAP 150417C00040000 C 04/17/15 40.0 32.50 36.40
TAP 150417C00042500 C 04/17/15 42.5 30.10 34.00
TAP 150417C00045000 C 04/17/15 45.0 27.50 30.40
TAP 150417C00047500 C 04/17/15 47.5 24.90 27.90
TAP 150417C00050000 C 04/17/15 50.0 22.50 25.30
TAP 150417C00055000 C 04/17/15 55.0 17.90 20.30
TAP 150417C00060000 C 04/17/15 60.0 12.90 15.20
TAP 150417C00062500 C 04/17/15 62.5 10.40 12.70
TAP 150417C00065000 C 04/17/15 65.0 9.30 10.20
TAP 150417C00067500 C 04/17/15 67.5 6.80 7.90
TAP 150417C00070000 C 04/17/15 70.0 5.10 5.40
TAP 150417C00072500 C 04/17/15 72.5 3.30 3.60
TAP 150417C00075000 C 04/17/15 75.0 1.95 2.10
TAP 150417C00077500 C 04/17/15 77.5 1.15 1.30
TAP 150417C00080000 C 04/17/15 80.0 0.70 0.75
TAP 150417C00082500 C 04/17/15 82.5 0.45 0.55
TAP 150417C00085000 C 04/17/15 85.0 0.25 0.40
TAP 150417C00087500 C 04/17/15 87.5 0.15 0.30
TAP 150417C00090000 C 04/17/15 90.0 0.10 0.25
TAP 150417C00095000 C 04/17/15 95.0 0.05 0.20
TAP 150417C00100000 C 04/17/15 100.0 0.00 0.25
TAP 150417C00105000 C 04/17/15 105.0 0.00 0.20
TAP 150417C00110000 C 04/17/15 110.0 0.00 0.10
TAP 150417P00037500 P 04/17/15 37.5 0.00 0.05
TAP 150417P00040000 P 04/17/15 40.0 0.00 0.05
TAP 150417P00042500 P 04/17/15 42.5 0.00 0.05
TAP 150417P00045000 P 04/17/15 45.0 0.00 0.05
TAP 150417P00047500 P 04/17/15 47.5 0.00 0.05
TAP 150417P00050000 P 04/17/15 50.0 0.00 0.05
TAP 150417P00055000 P 04/17/15 55.0 0.00 0.10
TAP 150417P00060000 P 04/17/15 60.0 0.00 0.15
TAP 150417P00062500 P 04/17/15 62.5 0.00 0.25
TAP 150417P00065000 P 04/17/15 65.0 0.05 0.15
TAP 150417P00067500 P 04/17/15 67.5 0.15 0.25
TAP 150417P00070000 P 04/17/15 70.0 0.45 0.60
TAP 150417P00072500 P 04/17/15 72.5 1.10 1.25
TAP 150417P00075000 P 04/17/15 75.0 2.25 2.45
TAP 150417P00077500 P 04/17/15 77.5 3.80 4.10
TAP 150417P00080000 P 04/17/15 80.0 5.80 6.20
TAP 150417P00082500 P 04/17/15 82.5 8.10 8.50
TAP 150417P00085000 P 04/17/15 85.0 10.20 10.80
TAP 150417P00087500 P 04/17/15 87.5 12.20 13.70
TAP 150417P00090000 P 04/17/15 90.0 15.00 17.40
TAP 150417P00095000 P 04/17/15 95.0 19.90 22.40
TAP 150417P00100000 P 04/17/15 100.0 24.80 25.80
TAP 150417P00105000 P 04/17/15 105.0 29.90 30.90
TAP 150417P00110000 P 04/17/15 110.0 34.90 35.90
TAP 150515C00037500 C 05/15/15 37.5 35.10 37.80
TAP 150515C00040000 C 05/15/15 40.0 32.60 35.30
TAP 150515C00042500 C 05/15/15 42.5 30.10 32.80
TAP 150515C00045000 C 05/15/15 45.0 27.60 30.30
TAP 150515C00047500 C 05/15/15 47.5 25.20 28.50
TAP 150515C00050000 C 05/15/15 50.0 24.40 25.30
TAP 150515C00055000 C 05/15/15 55.0 18.00 20.50
TAP 150515C00060000 C 05/15/15 60.0 14.40 15.60
TAP 150515C00065000 C 05/15/15 65.0 10.10 10.50
TAP 150515C00067500 C 05/15/15 67.5 8.10 8.50
TAP 150515C00070000 C 05/15/15 70.0 6.30 6.60
TAP 150515C00072500 C 05/15/15 72.5 4.70 5.00
TAP 150515C00075000 C 05/15/15 75.0 3.50 3.80
TAP 150515C00077500 C 05/15/15 77.5 2.55 2.75
TAP 150515C00080000 C 05/15/15 80.0 1.85 2.00
TAP 150515C00082500 C 05/15/15 82.5 1.30 1.50
TAP 150515C00085000 C 05/15/15 85.0 0.95 1.15
TAP 150515C00090000 C 05/15/15 90.0 0.50 0.60
TAP 150515C00095000 C 05/15/15 95.0 0.25 0.40
TAP 150515C00100000 C 05/15/15 100.0 0.15 0.25
TAP 150515C00105000 C 05/15/15 105.0 0.05 0.25
TAP 150515C00110000 C 05/15/15 110.0 0.00 0.25
TAP 150515P00037500 P 05/15/15 37.5 0.00 0.05
TAP 150515P00040000 P 05/15/15 40.0 0.00 0.05
TAP 150515P00042500 P 05/15/15 42.5 0.00 0.05
TAP 150515P00045000 P 05/15/15 45.0 0.00 0.10
TAP 150515P00047500 P 05/15/15 47.5 0.00 0.10
TAP 150515P00050000 P 05/15/15 50.0 0.00 0.20
TAP 150515P00055000 P 05/15/15 55.0 0.00 0.25
TAP 150515P00060000 P 05/15/15 60.0 0.10 0.25
TAP 150515P00065000 P 05/15/15 65.0 0.50 0.65
TAP 150515P00067500 P 05/15/15 67.5 0.95 1.10
TAP 150515P00070000 P 05/15/15 70.0 1.60 1.80
TAP 150515P00072500 P 05/15/15 72.5 2.55 2.70
TAP 150515P00075000 P 05/15/15 75.0 3.70 4.00
TAP 150515P00077500 P 05/15/15 77.5 5.20 5.50
TAP 150515P00080000 P 05/15/15 80.0 7.00 7.30
TAP 150515P00082500 P 05/15/15 82.5 9.00 9.30
TAP 150515P00085000 P 05/15/15 85.0 11.10 11.50
TAP 150515P00090000 P 05/15/15 90.0 15.60 16.00
TAP 150515P00095000 P 05/15/15 95.0 20.20 21.60
TAP 150515P00100000 P 05/15/15 100.0 24.90 25.90
TAP 150515P00105000 P 05/15/15 105.0 29.90 30.90
TAP 150515P00110000 P 05/15/15 110.0 34.80 36.00
TAP 150717C00045000 C 07/17/15 45.0 27.70 30.40
TAP 150717C00047500 C 07/17/15 47.5 25.10 28.00
TAP 150717C00050000 C 07/17/15 50.0 23.50 25.50
TAP 150717C00055000 C 07/17/15 55.0 19.40 20.50
TAP 150717C00060000 C 07/17/15 60.0 14.30 15.80
TAP 150717C00065000 C 07/17/15 65.0 10.90 11.20
TAP 150717C00067500 C 07/17/15 67.5 9.00 9.40
TAP 150717C00070000 C 07/17/15 70.0 7.40 7.70
TAP 150717C00072500 C 07/17/15 72.5 6.00 6.30
TAP 150717C00075000 C 07/17/15 75.0 4.80 5.10
TAP 150717C00077500 C 07/17/15 77.5 3.80 4.10
TAP 150717C00080000 C 07/17/15 80.0 3.00 3.20
TAP 150717C00082500 C 07/17/15 82.5 2.35 2.50
TAP 150717C00085000 C 07/17/15 85.0 1.80 2.00
TAP 150717C00087500 C 07/17/15 87.5 1.35 1.60
TAP 150717C00090000 C 07/17/15 90.0 1.05 1.30
TAP 150717C00095000 C 07/17/15 95.0 0.55 0.80
TAP 150717C00100000 C 07/17/15 100.0 0.30 0.50
TAP 150717C00105000 C 07/17/15 105.0 0.15 0.30
TAP 150717C00110000 C 07/17/15 110.0 0.05 0.20
TAP 150717P00045000 P 07/17/15 45.0 0.00 0.05
TAP 150717P00047500 P 07/17/15 47.5 0.00 0.45
TAP 150717P00050000 P 07/17/15 50.0 0.00 0.25
TAP 150717P00055000 P 07/17/15 55.0 0.15 0.35
TAP 150717P00060000 P 07/17/15 60.0 0.60 0.70
TAP 150717P00065000 P 07/17/15 65.0 1.45 1.60
TAP 150717P00067500 P 07/17/15 67.5 2.10 2.30
TAP 150717P00070000 P 07/17/15 70.0 3.00 3.20
TAP 150717P00072500 P 07/17/15 72.5 4.00 4.30
TAP 150717P00075000 P 07/17/15 75.0 5.30 5.60
TAP 150717P00077500 P 07/17/15 77.5 6.80 7.10
TAP 150717P00080000 P 07/17/15 80.0 8.50 8.80
TAP 150717P00082500 P 07/17/15 82.5 10.30 10.70
TAP 150717P00085000 P 07/17/15 85.0 12.30 12.60
TAP 150717P00087500 P 07/17/15 87.5 14.40 14.70
TAP 150717P00090000 P 07/17/15 90.0 16.50 16.90
TAP 150717P00095000 P 07/17/15 95.0 21.10 21.40
TAP 150717P00100000 P 07/17/15 100.0 25.40 27.30
TAP 150717P00105000 P 07/17/15 105.0 29.70 32.00
TAP 150717P00110000 P 07/17/15 110.0 34.80 36.80
TAP 151016C00045000 C 10/16/15 45.0 27.80 30.40
TAP 151016C00047500 C 10/16/15 47.5 25.20 28.10
TAP 151016C00050000 C 10/16/15 50.0 24.30 25.60
TAP 151016C00055000 C 10/16/15 55.0 19.30 21.00
TAP 151016C00060000 C 10/16/15 60.0 15.60 16.10
TAP 151016C00065000 C 10/16/15 65.0 11.90 12.30
TAP 151016C00067500 C 10/16/15 67.5 10.20 10.60
TAP 151016C00070000 C 10/16/15 70.0 8.70 9.10
TAP 151016C00072500 C 10/16/15 72.5 7.40 7.70
TAP 151016C00075000 C 10/16/15 75.0 6.20 6.50
TAP 151016C00077500 C 10/16/15 77.5 5.20 5.50
TAP 151016C00080000 C 10/16/15 80.0 4.30 4.60
TAP 151016C00082500 C 10/16/15 82.5 3.50 3.80
TAP 151016C00085000 C 10/16/15 85.0 2.85 3.20
TAP 151016C00090000 C 10/16/15 90.0 1.85 2.10
TAP 151016C00095000 C 10/16/15 95.0 1.15 1.35
TAP 151016C00100000 C 10/16/15 100.0 0.65 0.90
TAP 151016C00105000 C 10/16/15 105.0 0.35 0.60
TAP 151016C00110000 C 10/16/15 110.0 0.20 0.40
TAP 151016C00115000 C 10/16/15 115.0 0.05 0.30
TAP 151016P00045000 P 10/16/15 45.0 0.05 0.25
TAP 151016P00047500 P 10/16/15 47.5 0.15 0.35
TAP 151016P00050000 P 10/16/15 50.0 0.30 0.50
TAP 151016P00055000 P 10/16/15 55.0 0.75 0.95
TAP 151016P00060000 P 10/16/15 60.0 1.50 1.70
TAP 151016P00065000 P 10/16/15 65.0 2.70 3.00
TAP 151016P00067500 P 10/16/15 67.5 3.50 3.90
TAP 151016P00070000 P 10/16/15 70.0 4.50 4.90
TAP 151016P00072500 P 10/16/15 72.5 5.70 6.00
TAP 151016P00075000 P 10/16/15 75.0 7.00 7.30
TAP 151016P00077500 P 10/16/15 77.5 8.50 8.80
TAP 151016P00080000 P 10/16/15 80.0 10.10 10.40
TAP 151016P00082500 P 10/16/15 82.5 11.80 12.20
TAP 151016P00085000 P 10/16/15 85.0 13.60 14.00
TAP 151016P00090000 P 10/16/15 90.0 17.60 18.00
TAP 151016P00095000 P 10/16/15 95.0 21.90 22.30
TAP 151016P00100000 P 10/16/15 100.0 26.50 26.90
TAP 151016P00105000 P 10/16/15 105.0 30.50 33.00
TAP 151016P00110000 P 10/16/15 110.0 35.30 37.70
TAP 151016P00115000 P 10/16/15 115.0 40.20 42.40
TAP 160115C00025000 C 01/15/16 25.0 47.30 51.90
TAP 160115C00030000 C 01/15/16 30.0 42.30 47.00
TAP 160115C00035000 C 01/15/16 35.0 37.50 41.70
TAP 160115C00037500 C 01/15/16 37.5 35.00 39.60
TAP 160115C00040000 C 01/15/16 40.0 32.50 35.60
TAP 160115C00042500 C 01/15/16 42.5 30.10 33.10
TAP 160115C00045000 C 01/15/16 45.0 28.00 30.30
TAP 160115C00047500 C 01/15/16 47.5 25.40 27.90
TAP 160115C00050000 C 01/15/16 50.0 24.40 25.50
TAP 160115C00052500 C 01/15/16 52.5 21.90 23.40
TAP 160115C00055000 C 01/15/16 55.0 20.30 20.80
TAP 160115C00057500 C 01/15/16 57.5 18.20 18.70
TAP 160115C00060000 C 01/15/16 60.0 16.30 16.70
TAP 160115C00062500 C 01/15/16 62.5 14.40 14.80
TAP 160115C00065000 C 01/15/16 65.0 12.70 13.10
TAP 160115C00067500 C 01/15/16 67.5 11.10 11.50
TAP 160115C00070000 C 01/15/16 70.0 9.60 10.00
TAP 160115C00072500 C 01/15/16 72.5 8.20 8.70
TAP 160115C00075000 C 01/15/16 75.0 7.10 7.50
TAP 160115C00077500 C 01/15/16 77.5 6.10 6.40
TAP 160115C00080000 C 01/15/16 80.0 5.10 5.50
TAP 160115C00082500 C 01/15/16 82.5 4.30 4.70
TAP 160115C00085000 C 01/15/16 85.0 3.60 3.90
TAP 160115C00087500 C 01/15/16 87.5 2.95 3.30
TAP 160115C00090000 C 01/15/16 90.0 2.40 2.70
TAP 160115C00095000 C 01/15/16 95.0 1.55 1.85
TAP 160115C00100000 C 01/15/16 100.0 0.95 1.25
TAP 160115C00105000 C 01/15/16 105.0 0.55 0.80
TAP 160115C00110000 C 01/15/16 110.0 0.30 0.55
TAP 160115C00115000 C 01/15/16 115.0 0.15 0.30
TAP 160115P00025000 P 01/15/16 25.0 0.00 0.35
TAP 160115P00030000 P 01/15/16 30.0 0.00 0.05
TAP 160115P00035000 P 01/15/16 35.0 0.00 0.10
TAP 160115P00037500 P 01/15/16 37.5 0.00 0.25
TAP 160115P00040000 P 01/15/16 40.0 0.05 0.30
TAP 160115P00042500 P 01/15/16 42.5 0.15 0.40
TAP 160115P00045000 P 01/15/16 45.0 0.35 0.55
TAP 160115P00047500 P 01/15/16 47.5 0.45 0.70
TAP 160115P00050000 P 01/15/16 50.0 0.70 0.95
TAP 160115P00052500 P 01/15/16 52.5 0.95 1.25
TAP 160115P00055000 P 01/15/16 55.0 1.35 1.60
TAP 160115P00057500 P 01/15/16 57.5 1.80 2.05
TAP 160115P00060000 P 01/15/16 60.0 2.30 2.60
TAP 160115P00062500 P 01/15/16 62.5 2.95 3.30
TAP 160115P00065000 P 01/15/16 65.0 3.70 4.00
TAP 160115P00067500 P 01/15/16 67.5 4.60 5.00
TAP 160115P00070000 P 01/15/16 70.0 5.70 6.00
TAP 160115P00072500 P 01/15/16 72.5 6.80 7.20
TAP 160115P00075000 P 01/15/16 75.0 8.20 8.50
TAP 160115P00077500 P 01/15/16 77.5 9.60 9.90
TAP 160115P00080000 P 01/15/16 80.0 11.20 11.50
TAP 160115P00082500 P 01/15/16 82.5 12.80 13.20
TAP 160115P00085000 P 01/15/16 85.0 14.60 15.10
TAP 160115P00087500 P 01/15/16 87.5 16.50 17.00
TAP 160115P00090000 P 01/15/16 90.0 18.40 18.80
TAP 160115P00095000 P 01/15/16 95.0 22.60 23.00
TAP 160115P00100000 P 01/15/16 100.0 27.00 27.40
TAP 160115P00105000 P 01/15/16 105.0 30.20 34.00
TAP 160115P00110000 P 01/15/16 110.0 35.00 38.60
TAP 160115P00115000 P 01/15/16 115.0 39.00 43.40
TAP 170120C00037500 C 01/20/17 37.5 35.00 39.70
TAP 170120C00040000 C 01/20/17 40.0 32.90 36.10
TAP 170120C00042500 C 01/20/17 42.5 30.20 34.70
TAP 170120C00045000 C 01/20/17 45.0 27.80 31.70
TAP 170120C00047500 C 01/20/17 47.5 25.30 29.60
TAP 170120C00050000 C 01/20/17 50.0 24.80 27.60
TAP 170120C00055000 C 01/20/17 55.0 21.20 22.10
TAP 170120C00060000 C 01/20/17 60.0 17.80 18.50
TAP 170120C00062500 C 01/20/17 62.5 16.20 16.90
TAP 170120C00065000 C 01/20/17 65.0 14.70 15.40
TAP 170120C00067500 C 01/20/17 67.5 13.20 14.00
TAP 170120C00070000 C 01/20/17 70.0 11.90 12.70
TAP 170120C00072500 C 01/20/17 72.5 10.70 11.40
TAP 170120C00075000 C 01/20/17 75.0 9.60 10.30
TAP 170120C00077500 C 01/20/17 77.5 8.60 9.30
TAP 170120C00080000 C 01/20/17 80.0 7.60 8.30
TAP 170120C00082500 C 01/20/17 82.5 6.80 7.50
TAP 170120C00085000 C 01/20/17 85.0 6.00 6.70
TAP 170120C00087500 C 01/20/17 87.5 5.30 6.00
TAP 170120C00090000 C 01/20/17 90.0 4.60 5.40
TAP 170120C00095000 C 01/20/17 95.0 3.50 4.20
TAP 170120C00100000 C 01/20/17 100.0 2.65 3.30
TAP 170120C00105000 C 01/20/17 105.0 2.00 2.60
TAP 170120C00110000 C 01/20/17 110.0 1.45 2.05
TAP 170120C00115000 C 01/20/17 115.0 1.05 1.60
TAP 170120P00037500 P 01/20/17 37.5 0.50 0.85
TAP 170120P00040000 P 01/20/17 40.0 0.75 1.05
TAP 170120P00042500 P 01/20/17 42.5 1.00 1.35
TAP 170120P00045000 P 01/20/17 45.0 1.15 1.65
TAP 170120P00047500 P 01/20/17 47.5 1.50 2.05
TAP 170120P00050000 P 01/20/17 50.0 2.05 2.55
TAP 170120P00055000 P 01/20/17 55.0 3.20 3.70
TAP 170120P00060000 P 01/20/17 60.0 4.50 5.30
TAP 170120P00062500 P 01/20/17 62.5 5.50 6.20
TAP 170120P00065000 P 01/20/17 65.0 6.50 7.10
TAP 170120P00067500 P 01/20/17 67.5 7.60 8.20
TAP 170120P00070000 P 01/20/17 70.0 8.80 9.40
TAP 170120P00072500 P 01/20/17 72.5 9.90 10.70
TAP 170120P00075000 P 01/20/17 75.0 11.30 12.10
TAP 170120P00077500 P 01/20/17 77.5 12.70 13.60
TAP 170120P00080000 P 01/20/17 80.0 14.30 15.10
TAP 170120P00082500 P 01/20/17 82.5 15.90 16.70
TAP 170120P00085000 P 01/20/17 85.0 17.60 18.40
TAP 170120P00087500 P 01/20/17 87.5 19.40 20.20
TAP 170120P00090000 P 01/20/17 90.0 21.20 22.00
TAP 170120P00095000 P 01/20/17 95.0 25.00 25.90
TAP 170120P00100000 P 01/20/17 100.0 29.10 30.00
TAP 170120P00105000 P 01/20/17 105.0 33.30 34.20
TAP 170120P00110000 P 01/20/17 110.0 37.70 38.60
TAP 170120P00115000 P 01/20/17 115.0 42.20 43.10

OPRA data is delayed 15 minutes.