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 (2015-02-13)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TDC 150417C00022500 C 04/17/15 22.5 18.80 22.20
TDC 150417C00025000 C 04/17/15 25.0 16.30 20.10
TDC 150417C00027500 C 04/17/15 27.5 13.70 17.60
TDC 150417C00030000 C 04/17/15 30.0 11.20 14.70
TDC 150417C00032500 C 04/17/15 32.5 9.90 11.30
TDC 150417C00035000 C 04/17/15 35.0 7.50 8.70
TDC 150417C00037500 C 04/17/15 37.5 5.10 6.30
TDC 150417C00040000 C 04/17/15 40.0 3.20 3.80
TDC 150417C00042500 C 04/17/15 42.5 1.50 1.65
TDC 150417C00045000 C 04/17/15 45.0 0.35 0.50
TDC 150417C00047500 C 04/17/15 47.5 0.05 0.25
TDC 150417C00050000 C 04/17/15 50.0 0.00 0.15
TDC 150417C00052500 C 04/17/15 52.5 0.00 0.25
TDC 150417C00055000 C 04/17/15 55.0 0.00 0.25
TDC 150417C00060000 C 04/17/15 60.0 0.00 0.25
TDC 150417C00065000 C 04/17/15 65.0 0.00 0.25
TDC 150417P00022500 P 04/17/15 22.5 0.00 0.25
TDC 150417P00025000 P 04/17/15 25.0 0.00 0.25
TDC 150417P00027500 P 04/17/15 27.5 0.00 0.25
TDC 150417P00030000 P 04/17/15 30.0 0.00 0.25
TDC 150417P00032500 P 04/17/15 32.5 0.00 0.25
TDC 150417P00035000 P 04/17/15 35.0 0.00 0.20
TDC 150417P00037500 P 04/17/15 37.5 0.00 0.15
TDC 150417P00040000 P 04/17/15 40.0 0.10 0.25
TDC 150417P00042500 P 04/17/15 42.5 0.45 0.55
TDC 150417P00045000 P 04/17/15 45.0 1.75 1.95
TDC 150417P00047500 P 04/17/15 47.5 3.90 4.70
TDC 150417P00050000 P 04/17/15 50.0 5.40 8.80
TDC 150417P00052500 P 04/17/15 52.5 8.00 11.20
TDC 150417P00055000 P 04/17/15 55.0 10.40 13.90
TDC 150417P00060000 P 04/17/15 60.0 14.90 17.90
TDC 150417P00065000 P 04/17/15 65.0 20.30 23.90
TDC 150515C00022500 C 05/15/15 22.5 18.70 21.30
TDC 150515C00025000 C 05/15/15 25.0 17.20 19.10
TDC 150515C00027500 C 05/15/15 27.5 14.60 17.20
TDC 150515C00030000 C 05/15/15 30.0 12.10 14.60
TDC 150515C00032500 C 05/15/15 32.5 9.30 11.60
TDC 150515C00035000 C 05/15/15 35.0 7.50 8.90
TDC 150515C00037500 C 05/15/15 37.5 6.30 6.50
TDC 150515C00040000 C 05/15/15 40.0 4.20 4.40
TDC 150515C00042500 C 05/15/15 42.5 2.50 2.65
TDC 150515C00045000 C 05/15/15 45.0 1.35 1.45
TDC 150515C00047500 C 05/15/15 47.5 0.65 0.75
TDC 150515C00050000 C 05/15/15 50.0 0.25 0.35
TDC 150515C00052500 C 05/15/15 52.5 0.10 0.25
TDC 150515C00055000 C 05/15/15 55.0 0.05 0.20
TDC 150515C00060000 C 05/15/15 60.0 0.00 0.25
TDC 150515P00022500 P 05/15/15 22.5 0.00 0.25
TDC 150515P00025000 P 05/15/15 25.0 0.00 0.25
TDC 150515P00027500 P 05/15/15 27.5 0.00 0.25
TDC 150515P00030000 P 05/15/15 30.0 0.00 0.25
TDC 150515P00032500 P 05/15/15 32.5 0.05 0.20
TDC 150515P00035000 P 05/15/15 35.0 0.10 0.20
TDC 150515P00037500 P 05/15/15 37.5 0.30 0.40
TDC 150515P00040000 P 05/15/15 40.0 0.65 0.80
TDC 150515P00042500 P 05/15/15 42.5 1.45 1.60
TDC 150515P00045000 P 05/15/15 45.0 2.75 2.90
TDC 150515P00047500 P 05/15/15 47.5 4.50 4.80
TDC 150515P00050000 P 05/15/15 50.0 6.60 7.00
TDC 150515P00052500 P 05/15/15 52.5 8.10 11.20
TDC 150515P00055000 P 05/15/15 55.0 11.30 12.90
TDC 150515P00060000 P 05/15/15 60.0 15.50 17.90
TDC 150717C00027500 C 07/17/15 27.5 13.80 17.20
TDC 150717C00030000 C 07/17/15 30.0 11.40 14.70
TDC 150717C00032500 C 07/17/15 32.5 8.90 12.50
TDC 150717C00035000 C 07/17/15 35.0 8.60 9.20
TDC 150717C00037500 C 07/17/15 37.5 6.70 7.00
TDC 150717C00040000 C 07/17/15 40.0 4.70 5.00
TDC 150717C00042500 C 07/17/15 42.5 3.10 3.40
TDC 150717C00045000 C 07/17/15 45.0 1.90 2.15
TDC 150717C00047500 C 07/17/15 47.5 1.15 1.30
TDC 150717C00050000 C 07/17/15 50.0 0.65 0.75
TDC 150717C00052500 C 07/17/15 52.5 0.35 0.45
TDC 150717C00055000 C 07/17/15 55.0 0.15 0.30
TDC 150717C00060000 C 07/17/15 60.0 0.00 0.25
TDC 150717P00027500 P 07/17/15 27.5 0.05 0.25
TDC 150717P00030000 P 07/17/15 30.0 0.05 0.25
TDC 150717P00032500 P 07/17/15 32.5 0.15 0.30
TDC 150717P00035000 P 07/17/15 35.0 0.30 0.45
TDC 150717P00037500 P 07/17/15 37.5 0.65 0.80
TDC 150717P00040000 P 07/17/15 40.0 1.20 1.35
TDC 150717P00042500 P 07/17/15 42.5 2.05 2.25
TDC 150717P00045000 P 07/17/15 45.0 3.30 3.60
TDC 150717P00047500 P 07/17/15 47.5 5.00 5.30
TDC 150717P00050000 P 07/17/15 50.0 7.00 7.30
TDC 150717P00052500 P 07/17/15 52.5 9.10 9.50
TDC 150717P00055000 P 07/17/15 55.0 10.10 13.90
TDC 150717P00060000 P 07/17/15 60.0 15.50 18.90
TDC 151016C00027500 C 10/16/15 27.5 14.00 17.50
TDC 151016C00030000 C 10/16/15 30.0 11.60 15.50
TDC 151016C00032500 C 10/16/15 32.5 11.00 12.00
TDC 151016C00035000 C 10/16/15 35.0 9.30 9.70
TDC 151016C00037500 C 10/16/15 37.5 6.50 7.60
TDC 151016C00040000 C 10/16/15 40.0 5.50 5.90
TDC 151016C00042500 C 10/16/15 42.5 4.00 4.40
TDC 151016C00045000 C 10/16/15 45.0 2.85 3.10
TDC 151016C00047500 C 10/16/15 47.5 1.95 2.25
TDC 151016C00050000 C 10/16/15 50.0 1.25 1.55
TDC 151016C00052500 C 10/16/15 52.5 0.80 1.05
TDC 151016C00055000 C 10/16/15 55.0 0.50 0.70
TDC 151016C00060000 C 10/16/15 60.0 0.15 0.35
TDC 151016P00027500 P 10/16/15 27.5 0.10 0.30
TDC 151016P00030000 P 10/16/15 30.0 0.20 0.40
TDC 151016P00032500 P 10/16/15 32.5 0.45 0.65
TDC 151016P00035000 P 10/16/15 35.0 0.80 0.95
TDC 151016P00037500 P 10/16/15 37.5 1.25 1.45
TDC 151016P00040000 P 10/16/15 40.0 1.95 2.20
TDC 151016P00042500 P 10/16/15 42.5 2.85 3.20
TDC 151016P00045000 P 10/16/15 45.0 4.20 4.50
TDC 151016P00047500 P 10/16/15 47.5 5.80 6.10
TDC 151016P00050000 P 10/16/15 50.0 7.60 7.90
TDC 151016P00052500 P 10/16/15 52.5 9.50 10.00
TDC 151016P00055000 P 10/16/15 55.0 11.80 12.10
TDC 151016P00060000 P 10/16/15 60.0 15.50 19.00
TDC 160115C00020000 C 01/15/16 20.0 21.20 24.70
TDC 160115C00022500 C 01/15/16 22.5 18.90 22.80
TDC 160115C00025000 C 01/15/16 25.0 16.50 20.10
TDC 160115C00027500 C 01/15/16 27.5 14.30 18.10
TDC 160115C00030000 C 01/15/16 30.0 12.00 15.40
TDC 160115C00032500 C 01/15/16 32.5 11.90 12.30
TDC 160115C00035000 C 01/15/16 35.0 9.80 10.20
TDC 160115C00037500 C 01/15/16 37.5 7.90 8.30
TDC 160115C00040000 C 01/15/16 40.0 6.20 6.60
TDC 160115C00042500 C 01/15/16 42.5 4.80 5.20
TDC 160115C00045000 C 01/15/16 45.0 3.60 4.00
TDC 160115C00047500 C 01/15/16 47.5 2.65 2.95
TDC 160115C00050000 C 01/15/16 50.0 1.90 2.20
TDC 160115C00052500 C 01/15/16 52.5 1.30 1.55
TDC 160115C00055000 C 01/15/16 55.0 0.90 1.15
TDC 160115C00057500 C 01/15/16 57.5 0.60 0.85
TDC 160115C00060000 C 01/15/16 60.0 0.40 0.65
TDC 160115C00065000 C 01/15/16 65.0 0.15 0.35
TDC 160115C00070000 C 01/15/16 70.0 0.00 0.25
TDC 160115C00075000 C 01/15/16 75.0 0.00 0.25
TDC 160115C00080000 C 01/15/16 80.0 0.00 0.25
TDC 160115C00085000 C 01/15/16 85.0 0.00 0.25
TDC 160115P00020000 P 01/15/16 20.0 0.00 0.25
TDC 160115P00022500 P 01/15/16 22.5 0.05 0.25
TDC 160115P00025000 P 01/15/16 25.0 0.10 0.30
TDC 160115P00027500 P 01/15/16 27.5 0.25 0.45
TDC 160115P00030000 P 01/15/16 30.0 0.45 0.70
TDC 160115P00032500 P 01/15/16 32.5 0.70 1.00
TDC 160115P00035000 P 01/15/16 35.0 1.10 1.45
TDC 160115P00037500 P 01/15/16 37.5 1.70 2.05
TDC 160115P00040000 P 01/15/16 40.0 2.55 2.85
TDC 160115P00042500 P 01/15/16 42.5 3.60 3.90
TDC 160115P00045000 P 01/15/16 45.0 4.80 5.20
TDC 160115P00047500 P 01/15/16 47.5 6.30 6.70
TDC 160115P00050000 P 01/15/16 50.0 8.00 8.50
TDC 160115P00052500 P 01/15/16 52.5 10.00 10.40
TDC 160115P00055000 P 01/15/16 55.0 12.10 12.50
TDC 160115P00057500 P 01/15/16 57.5 14.20 14.70
TDC 160115P00060000 P 01/15/16 60.0 16.50 17.00
TDC 160115P00065000 P 01/15/16 65.0 20.20 24.00
TDC 160115P00070000 P 01/15/16 70.0 25.30 28.90
TDC 160115P00075000 P 01/15/16 75.0 29.90 33.90
TDC 160115P00080000 P 01/15/16 80.0 34.90 38.90
TDC 160115P00085000 P 01/15/16 85.0 39.90 43.90
TDC 170120C00022500 C 01/20/17 22.5 19.50 23.70
TDC 170120C00025000 C 01/20/17 25.0 17.20 21.60
TDC 170120C00030000 C 01/20/17 30.0 15.20 15.90
TDC 170120C00032500 C 01/20/17 32.5 13.30 14.00
TDC 170120C00035000 C 01/20/17 35.0 11.50 12.20
TDC 170120C00037500 C 01/20/17 37.5 9.80 10.60
TDC 170120C00040000 C 01/20/17 40.0 8.30 9.00
TDC 170120C00042500 C 01/20/17 42.5 7.00 7.70
TDC 170120C00045000 C 01/20/17 45.0 5.80 6.60
TDC 170120C00047500 C 01/20/17 47.5 4.80 5.60
TDC 170120C00050000 C 01/20/17 50.0 4.00 4.50
TDC 170120C00052500 C 01/20/17 52.5 3.20 3.80
TDC 170120C00055000 C 01/20/17 55.0 2.60 3.20
TDC 170120C00060000 C 01/20/17 60.0 1.70 2.25
TDC 170120C00065000 C 01/20/17 65.0 1.05 1.60
TDC 170120P00022500 P 01/20/17 22.5 0.35 0.70
TDC 170120P00025000 P 01/20/17 25.0 0.55 0.95
TDC 170120P00030000 P 01/20/17 30.0 1.30 1.75
TDC 170120P00032500 P 01/20/17 32.5 1.80 2.30
TDC 170120P00035000 P 01/20/17 35.0 2.50 3.00
TDC 170120P00037500 P 01/20/17 37.5 3.30 3.90
TDC 170120P00040000 P 01/20/17 40.0 4.30 4.90
TDC 170120P00042500 P 01/20/17 42.5 5.50 6.00
TDC 170120P00045000 P 01/20/17 45.0 6.60 7.40
TDC 170120P00047500 P 01/20/17 47.5 8.10 8.80
TDC 170120P00050000 P 01/20/17 50.0 9.80 10.50
TDC 170120P00052500 P 01/20/17 52.5 11.60 12.20
TDC 170120P00055000 P 01/20/17 55.0 13.30 14.10
TDC 170120P00060000 P 01/20/17 60.0 17.50 18.10
TDC 170120P00065000 P 01/20/17 65.0 21.90 22.50

OPRA data is delayed 15 minutes.