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 (2014-09-19)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEG 141122C00030000 C 11/22/14 30.0 40.60 45.30
TEG 141122C00035000 C 11/22/14 35.0 35.60 40.30
TEG 141122C00040000 C 11/22/14 40.0 30.60 35.30
TEG 141122C00045000 C 11/22/14 45.0 25.60 30.30
TEG 141122C00050000 C 11/22/14 50.0 20.50 25.10
TEG 141122C00055000 C 11/22/14 55.0 15.40 19.90
TEG 141122C00060000 C 11/22/14 60.0 10.70 13.50
TEG 141122C00065000 C 11/22/14 65.0 5.80 8.70
TEG 141122C00070000 C 11/22/14 70.0 1.75 3.90
TEG 141122C00075000 C 11/22/14 75.0 0.00 0.90
TEG 141122C00080000 C 11/22/14 80.0 0.00 0.50
TEG 141122P00030000 P 11/22/14 30.0 0.00 0.05
TEG 141122P00035000 P 11/22/14 35.0 0.00 0.05
TEG 141122P00040000 P 11/22/14 40.0 0.00 0.05
TEG 141122P00045000 P 11/22/14 45.0 0.00 0.10
TEG 141122P00050000 P 11/22/14 50.0 0.00 0.50
TEG 141122P00055000 P 11/22/14 55.0 0.00 0.30
TEG 141122P00060000 P 11/22/14 60.0 0.15 0.50
TEG 141122P00065000 P 11/22/14 65.0 0.00 0.50
TEG 141122P00070000 P 11/22/14 70.0 0.00 3.80
TEG 141122P00075000 P 11/22/14 75.0 1.80 5.20
TEG 141122P00080000 P 11/22/14 80.0 5.80 9.60
TEG 141220C00035000 C 12/20/14 35.0 35.40 39.70
TEG 141220C00040000 C 12/20/14 40.0 30.50 35.20
TEG 141220C00045000 C 12/20/14 45.0 25.60 30.30
TEG 141220C00050000 C 12/20/14 50.0 20.60 25.10
TEG 141220C00055000 C 12/20/14 55.0 15.50 20.00
TEG 141220C00060000 C 12/20/14 60.0 10.40 14.90
TEG 141220C00065000 C 12/20/14 65.0 5.60 8.70
TEG 141220C00070000 C 12/20/14 70.0 1.00 4.90
TEG 141220C00075000 C 12/20/14 75.0 0.00 0.85
TEG 141220C00080000 C 12/20/14 80.0 0.00 0.50
TEG 141220C00085000 C 12/20/14 85.0 0.00 0.50
TEG 141220C00090000 C 12/20/14 90.0 0.00 0.50
TEG 141220C00095000 C 12/20/14 95.0 0.00 0.50
TEG 141220C00100000 C 12/20/14 100.0 0.00 0.50
TEG 141220P00035000 P 12/20/14 35.0 0.00 0.05
TEG 141220P00040000 P 12/20/14 40.0 0.00 0.10
TEG 141220P00045000 P 12/20/14 45.0 0.00 0.15
TEG 141220P00050000 P 12/20/14 50.0 0.00 0.50
TEG 141220P00055000 P 12/20/14 55.0 0.00 0.50
TEG 141220P00060000 P 12/20/14 60.0 0.00 0.50
TEG 141220P00065000 P 12/20/14 65.0 0.25 0.60
TEG 141220P00070000 P 12/20/14 70.0 0.30 4.00
TEG 141220P00075000 P 12/20/14 75.0 2.60 6.00
TEG 141220P00080000 P 12/20/14 80.0 6.30 10.20
TEG 141220P00085000 P 12/20/14 85.0 11.00 15.40
TEG 141220P00090000 P 12/20/14 90.0 16.00 20.30
TEG 141220P00095000 P 12/20/14 95.0 21.00 25.50
TEG 141220P00100000 P 12/20/14 100.0 26.60 30.40
TEG 150220C00035000 C 02/20/15 35.0 35.60 40.00
TEG 150220C00040000 C 02/20/15 40.0 30.50 35.20
TEG 150220C00045000 C 02/20/15 45.0 25.60 30.10
TEG 150220C00050000 C 02/20/15 50.0 20.60 25.10
TEG 150220C00055000 C 02/20/15 55.0 15.60 20.20
TEG 150220C00060000 C 02/20/15 60.0 10.60 15.00
TEG 150220C00065000 C 02/20/15 65.0 5.70 9.50
TEG 150220C00070000 C 02/20/15 70.0 2.10 5.20
TEG 150220C00075000 C 02/20/15 75.0 0.10 4.90
TEG 150220C00080000 C 02/20/15 80.0 0.00 2.90
TEG 150220C00085000 C 02/20/15 85.0 0.00 0.50
TEG 150220C00090000 C 02/20/15 90.0 0.00 1.95
TEG 150220P00035000 P 02/20/15 35.0 0.00 0.05
TEG 150220P00040000 P 02/20/15 40.0 0.00 3.70
TEG 150220P00045000 P 02/20/15 45.0 0.00 1.60
TEG 150220P00050000 P 02/20/15 50.0 0.00 0.50
TEG 150220P00055000 P 02/20/15 55.0 0.00 2.60
TEG 150220P00060000 P 02/20/15 60.0 0.00 2.40
TEG 150220P00065000 P 02/20/15 65.0 0.00 4.90
TEG 150220P00070000 P 02/20/15 70.0 0.60 4.70
TEG 150220P00075000 P 02/20/15 75.0 3.10 6.60
TEG 150220P00080000 P 02/20/15 80.0 6.50 10.30
TEG 150220P00085000 P 02/20/15 85.0 11.40 15.20
TEG 150220P00090000 P 02/20/15 90.0 16.50 20.20
TEG 150515C00035000 C 05/15/15 35.0 35.60 39.80
TEG 150515C00040000 C 05/15/15 40.0 30.50 35.30
TEG 150515C00045000 C 05/15/15 45.0 25.50 30.30
TEG 150515C00050000 C 05/15/15 50.0 20.50 25.30
TEG 150515C00055000 C 05/15/15 55.0 15.50 20.30
TEG 150515C00060000 C 05/15/15 60.0 10.50 15.00
TEG 150515C00065000 C 05/15/15 65.0 5.70 9.30
TEG 150515C00070000 C 05/15/15 70.0 2.00 4.90
TEG 150515C00075000 C 05/15/15 75.0 0.40 4.90
TEG 150515C00080000 C 05/15/15 80.0 0.00 3.00
TEG 150515C00085000 C 05/15/15 85.0 0.00 0.85
TEG 150515C00090000 C 05/15/15 90.0 0.00 2.65
TEG 150515C00095000 C 05/15/15 95.0 0.00 3.40
TEG 150515C00100000 C 05/15/15 100.0 0.00 1.25
TEG 150515P00035000 P 05/15/15 35.0 0.00 3.00
TEG 150515P00040000 P 05/15/15 40.0 0.15 4.90
TEG 150515P00045000 P 05/15/15 45.0 0.00 1.60
TEG 150515P00050000 P 05/15/15 50.0 0.00 3.40
TEG 150515P00055000 P 05/15/15 55.0 0.00 3.90
TEG 150515P00060000 P 05/15/15 60.0 0.00 4.90
TEG 150515P00065000 P 05/15/15 65.0 0.30 4.30
TEG 150515P00070000 P 05/15/15 70.0 1.20 5.00
TEG 150515P00075000 P 05/15/15 75.0 3.80 7.10
TEG 150515P00080000 P 05/15/15 80.0 7.80 11.70
TEG 150515P00085000 P 05/15/15 85.0 12.10 15.90
TEG 150515P00090000 P 05/15/15 90.0 17.10 20.80
TEG 150515P00095000 P 05/15/15 95.0 22.00 25.80
TEG 150515P00100000 P 05/15/15 100.0 27.00 30.80

OPRA data is delayed 15 minutes.