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 (2015-02-20)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TE 150417C00010000 C 04/17/15 10.0 7.20 11.00
TE 150417C00012500 C 04/17/15 12.5 6.60 7.20
TE 150417C00015000 C 04/17/15 15.0 4.20 4.70
TE 150417C00017500 C 04/17/15 17.5 0.30 2.15
TE 150417C00020000 C 04/17/15 20.0 0.10 0.15
TE 150417C00022500 C 04/17/15 22.5 0.00 0.15
TE 150417C00025000 C 04/17/15 25.0 0.00 0.15
TE 150417C00030000 C 04/17/15 30.0 0.00 0.10
TE 150417P00010000 P 04/17/15 10.0 0.00 0.10
TE 150417P00012500 P 04/17/15 12.5 0.00 0.10
TE 150417P00015000 P 04/17/15 15.0 0.00 0.10
TE 150417P00017500 P 04/17/15 17.5 0.00 0.15
TE 150417P00020000 P 04/17/15 20.0 0.55 0.95
TE 150417P00022500 P 04/17/15 22.5 2.85 3.40
TE 150417P00025000 P 04/17/15 25.0 3.40 7.80
TE 150417P00030000 P 04/17/15 30.0 10.30 10.90
TE 150515C00002500 C 05/15/15 2.5 14.70 18.50
TE 150515C00005000 C 05/15/15 5.0 12.30 16.80
TE 150515C00007500 C 05/15/15 7.5 9.70 14.20
TE 150515C00010000 C 05/15/15 10.0 9.00 9.90
TE 150515C00012500 C 05/15/15 12.5 4.70 9.10
TE 150515C00015000 C 05/15/15 15.0 4.20 4.70
TE 150515C00017500 C 05/15/15 17.5 2.00 2.25
TE 150515C00020000 C 05/15/15 20.0 0.25 0.35
TE 150515C00022500 C 05/15/15 22.5 0.00 0.20
TE 150515C00025000 C 05/15/15 25.0 0.00 0.15
TE 150515C00030000 C 05/15/15 30.0 0.00 0.15
TE 150515C00035000 C 05/15/15 35.0 0.00 0.10
TE 150515P00002500 P 05/15/15 2.5 0.00 0.10
TE 150515P00005000 P 05/15/15 5.0 0.00 0.10
TE 150515P00007500 P 05/15/15 7.5 0.00 0.10
TE 150515P00010000 P 05/15/15 10.0 0.00 0.10
TE 150515P00012500 P 05/15/15 12.5 0.00 0.15
TE 150515P00015000 P 05/15/15 15.0 0.00 0.15
TE 150515P00017500 P 05/15/15 17.5 0.05 0.20
TE 150515P00020000 P 05/15/15 20.0 0.85 1.25
TE 150515P00022500 P 05/15/15 22.5 3.00 3.90
TE 150515P00025000 P 05/15/15 25.0 3.60 8.10
TE 150515P00030000 P 05/15/15 30.0 10.50 11.10
TE 150515P00035000 P 05/15/15 35.0 14.20 18.10
TE 150821C00005000 C 08/21/15 5.0 12.60 16.60
TE 150821C00007500 C 08/21/15 7.5 11.60 12.30
TE 150821C00010000 C 08/21/15 10.0 9.20 9.70
TE 150821C00012500 C 08/21/15 12.5 6.70 7.20
TE 150821C00015000 C 08/21/15 15.0 2.35 6.40
TE 150821C00017500 C 08/21/15 17.5 1.70 2.25
TE 150821C00020000 C 08/21/15 20.0 0.50 0.65
TE 150821C00022500 C 08/21/15 22.5 0.00 0.20
TE 150821C00025000 C 08/21/15 25.0 0.00 0.15
TE 150821C00030000 C 08/21/15 30.0 0.00 0.15
TE 150821C00035000 C 08/21/15 35.0 0.00 0.30
TE 150821P00005000 P 08/21/15 5.0 0.00 0.30
TE 150821P00007500 P 08/21/15 7.5 0.00 0.30
TE 150821P00010000 P 08/21/15 10.0 0.00 0.30
TE 150821P00012500 P 08/21/15 12.5 0.00 0.30
TE 150821P00015000 P 08/21/15 15.0 0.00 0.25
TE 150821P00017500 P 08/21/15 17.5 0.30 0.45
TE 150821P00020000 P 08/21/15 20.0 1.30 1.75
TE 150821P00022500 P 08/21/15 22.5 3.30 4.10
TE 150821P00025000 P 08/21/15 25.0 5.40 6.80
TE 150821P00030000 P 08/21/15 30.0 10.70 11.30
TE 150821P00035000 P 08/21/15 35.0 13.90 18.20
TE 151120C00002500 C 11/20/15 2.5 14.70 18.80
TE 151120C00005000 C 11/20/15 5.0 14.00 14.80
TE 151120C00007500 C 11/20/15 7.5 11.60 12.30
TE 151120C00010000 C 11/20/15 10.0 9.10 9.80
TE 151120C00012500 C 11/20/15 12.5 4.80 9.10
TE 151120C00015000 C 11/20/15 15.0 4.10 4.80
TE 151120C00017500 C 11/20/15 17.5 1.80 2.55
TE 151120C00020000 C 11/20/15 20.0 0.40 0.85
TE 151120C00022500 C 11/20/15 22.5 0.00 0.35
TE 151120C00025000 C 11/20/15 25.0 0.00 0.25
TE 151120C00030000 C 11/20/15 30.0 0.00 0.20
TE 151120C00035000 C 11/20/15 35.0 0.00 0.25
TE 151120P00002500 P 11/20/15 2.5 0.00 0.20
TE 151120P00005000 P 11/20/15 5.0 0.00 0.20
TE 151120P00007500 P 11/20/15 7.5 0.00 0.25
TE 151120P00010000 P 11/20/15 10.0 0.00 0.30
TE 151120P00012500 P 11/20/15 12.5 0.00 0.05
TE 151120P00015000 P 11/20/15 15.0 0.00 0.35
TE 151120P00017500 P 11/20/15 17.5 0.40 0.75
TE 151120P00020000 P 11/20/15 20.0 1.55 2.10
TE 151120P00022500 P 11/20/15 22.5 3.10 4.20
TE 151120P00025000 P 11/20/15 25.0 4.10 8.50
TE 151120P00030000 P 11/20/15 30.0 10.80 11.40
TE 151120P00035000 P 11/20/15 35.0 13.90 18.40

OPRA data is delayed 15 minutes.