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 (2014-07-04)Premium Content


As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEL 140816C00035000 C 08/16/14 35.0 25.20 28.40
TEL 140816C00040000 C 08/16/14 40.0 19.50 22.80
TEL 140816C00045000 C 08/16/14 45.0 14.90 18.40
TEL 140816C00050000 C 08/16/14 50.0 10.20 13.40
TEL 140816C00055000 C 08/16/14 55.0 5.70 7.70
TEL 140816C00060000 C 08/16/14 60.0 1.40 2.40
TEL 140816C00065000 C 08/16/14 65.0 0.00 0.25
TEL 140816C00070000 C 08/16/14 70.0 0.00 0.20
TEL 140816C00075000 C 08/16/14 75.0 0.00 0.25
TEL 140816C00080000 C 08/16/14 80.0 0.00 0.25
TEL 140816C00085000 C 08/16/14 85.0 0.00 0.25
TEL 140816C00090000 C 08/16/14 90.0 0.00 0.25
TEL 140816P00035000 P 08/16/14 35.0 0.00 0.25
TEL 140816P00040000 P 08/16/14 40.0 0.00 0.25
TEL 140816P00045000 P 08/16/14 45.0 0.00 0.25
TEL 140816P00050000 P 08/16/14 50.0 0.00 0.25
TEL 140816P00055000 P 08/16/14 55.0 0.00 0.25
TEL 140816P00060000 P 08/16/14 60.0 0.35 0.60
TEL 140816P00065000 P 08/16/14 65.0 2.85 4.30
TEL 140816P00070000 P 08/16/14 70.0 7.30 9.50
TEL 140816P00075000 P 08/16/14 75.0 11.70 15.40
TEL 140816P00080000 P 08/16/14 80.0 16.70 20.50
TEL 140816P00085000 P 08/16/14 85.0 21.80 25.40
TEL 140816P00090000 P 08/16/14 90.0 26.70 29.90
TEL 140920C00035000 C 09/20/14 35.0 25.20 28.40
TEL 140920C00040000 C 09/20/14 40.0 19.30 23.20
TEL 140920C00045000 C 09/20/14 45.0 14.60 18.10
TEL 140920C00050000 C 09/20/14 50.0 10.00 13.40
TEL 140920C00055000 C 09/20/14 55.0 5.80 7.90
TEL 140920C00060000 C 09/20/14 60.0 2.20 2.55
TEL 140920C00065000 C 09/20/14 65.0 0.25 0.60
TEL 140920C00070000 C 09/20/14 70.0 0.00 0.15
TEL 140920C00075000 C 09/20/14 75.0 0.00 0.25
TEL 140920C00080000 C 09/20/14 80.0 0.00 0.25
TEL 140920C00085000 C 09/20/14 85.0 0.00 0.25
TEL 140920C00090000 C 09/20/14 90.0 0.00 0.25
TEL 140920P00035000 P 09/20/14 35.0 0.00 0.25
TEL 140920P00040000 P 09/20/14 40.0 0.00 0.25
TEL 140920P00045000 P 09/20/14 45.0 0.00 0.25
TEL 140920P00050000 P 09/20/14 50.0 0.00 0.25
TEL 140920P00055000 P 09/20/14 55.0 0.10 0.35
TEL 140920P00060000 P 09/20/14 60.0 1.05 1.30
TEL 140920P00065000 P 09/20/14 65.0 3.60 4.80
TEL 140920P00070000 P 09/20/14 70.0 7.60 9.60
TEL 140920P00075000 P 09/20/14 75.0 11.90 15.50
TEL 140920P00080000 P 09/20/14 80.0 16.90 20.80
TEL 140920P00085000 P 09/20/14 85.0 22.00 25.80
TEL 140920P00090000 P 09/20/14 90.0 26.90 30.10
TEL 141018C00030000 C 10/18/14 30.0 30.20 33.40
TEL 141018C00035000 C 10/18/14 35.0 24.50 28.40
TEL 141018C00040000 C 10/18/14 40.0 19.90 23.40
TEL 141018C00045000 C 10/18/14 45.0 15.00 18.40
TEL 141018C00050000 C 10/18/14 50.0 10.10 13.40
TEL 141018C00055000 C 10/18/14 55.0 5.50 7.90
TEL 141018C00060000 C 10/18/14 60.0 2.60 3.00
TEL 141018C00065000 C 10/18/14 65.0 0.55 0.95
TEL 141018C00070000 C 10/18/14 70.0 0.00 0.30
TEL 141018C00075000 C 10/18/14 75.0 0.00 0.25
TEL 141018C00080000 C 10/18/14 80.0 0.00 0.25
TEL 141018C00085000 C 10/18/14 85.0 0.00 0.25
TEL 141018P00030000 P 10/18/14 30.0 0.00 0.25
TEL 141018P00035000 P 10/18/14 35.0 0.00 0.25
TEL 141018P00040000 P 10/18/14 40.0 0.00 0.25
TEL 141018P00045000 P 10/18/14 45.0 0.00 0.25
TEL 141018P00050000 P 10/18/14 50.0 0.10 0.25
TEL 141018P00055000 P 10/18/14 55.0 0.40 0.60
TEL 141018P00060000 P 10/18/14 60.0 1.50 1.65
TEL 141018P00065000 P 10/18/14 65.0 3.90 5.10
TEL 141018P00070000 P 10/18/14 70.0 7.50 9.90
TEL 141018P00075000 P 10/18/14 75.0 11.90 15.60
TEL 141018P00080000 P 10/18/14 80.0 16.90 20.90
TEL 141018P00085000 P 10/18/14 85.0 21.90 25.10
TEL 150117C00030000 C 01/17/15 30.0 30.10 33.40
TEL 150117C00035000 C 01/17/15 35.0 24.50 28.40
TEL 150117C00040000 C 01/17/15 40.0 19.30 23.40
TEL 150117C00045000 C 01/17/15 45.0 14.60 18.40
TEL 150117C00050000 C 01/17/15 50.0 10.50 13.60
TEL 150117C00055000 C 01/17/15 55.0 6.70 8.30
TEL 150117C00060000 C 01/17/15 60.0 3.40 4.00
TEL 150117C00065000 C 01/17/15 65.0 1.35 1.95
TEL 150117C00070000 C 01/17/15 70.0 0.40 0.80
TEL 150117C00075000 C 01/17/15 75.0 0.10 0.30
TEL 150117C00080000 C 01/17/15 80.0 0.00 0.80
TEL 150117C00085000 C 01/17/15 85.0 0.00 0.80
TEL 150117P00030000 P 01/17/15 30.0 0.00 0.80
TEL 150117P00035000 P 01/17/15 35.0 0.00 0.75
TEL 150117P00040000 P 01/17/15 40.0 0.00 0.75
TEL 150117P00045000 P 01/17/15 45.0 0.00 1.00
TEL 150117P00050000 P 01/17/15 50.0 0.30 0.70
TEL 150117P00055000 P 01/17/15 55.0 0.95 1.40
TEL 150117P00060000 P 01/17/15 60.0 2.55 2.90
TEL 150117P00065000 P 01/17/15 65.0 5.00 6.20
TEL 150117P00070000 P 01/17/15 70.0 8.10 10.50
TEL 150117P00075000 P 01/17/15 75.0 12.30 15.70
TEL 150117P00080000 P 01/17/15 80.0 17.20 21.30
TEL 150117P00085000 P 01/17/15 85.0 22.10 25.40

OPRA data is delayed 15 minutes.