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 (2014-10-03)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEL 141122C00035000 C 11/22/14 35.0 22.10 24.70
TEL 141122C00040000 C 11/22/14 40.0 17.00 21.10
TEL 141122C00045000 C 11/22/14 45.0 12.00 16.10
TEL 141122C00050000 C 11/22/14 50.0 7.90 9.50
TEL 141122C00055000 C 11/22/14 55.0 3.30 4.70
TEL 141122C00060000 C 11/22/14 60.0 0.70 0.90
TEL 141122C00065000 C 11/22/14 65.0 0.00 0.20
TEL 141122C00070000 C 11/22/14 70.0 0.00 0.25
TEL 141122C00075000 C 11/22/14 75.0 0.00 0.25
TEL 141122C00080000 C 11/22/14 80.0 0.00 0.25
TEL 141122C00085000 C 11/22/14 85.0 0.00 0.25
TEL 141122C00090000 C 11/22/14 90.0 0.00 0.25
TEL 141122P00035000 P 11/22/14 35.0 0.00 0.25
TEL 141122P00040000 P 11/22/14 40.0 0.00 0.25
TEL 141122P00045000 P 11/22/14 45.0 0.00 0.25
TEL 141122P00050000 P 11/22/14 50.0 0.00 0.25
TEL 141122P00055000 P 11/22/14 55.0 0.05 0.35
TEL 141122P00060000 P 11/22/14 60.0 1.45 1.65
TEL 141122P00065000 P 11/22/14 65.0 4.20 6.50
TEL 141122P00070000 P 11/22/14 70.0 8.80 13.00
TEL 141122P00075000 P 11/22/14 75.0 13.90 18.00
TEL 141122P00080000 P 11/22/14 80.0 18.90 23.00
TEL 141122P00085000 P 11/22/14 85.0 23.90 28.00
TEL 141122P00090000 P 11/22/14 90.0 29.40 32.80
TEL 141220C00030000 C 12/20/14 30.0 27.00 30.20
TEL 141220C00035000 C 12/20/14 35.0 22.00 26.10
TEL 141220C00040000 C 12/20/14 40.0 17.00 21.10
TEL 141220C00045000 C 12/20/14 45.0 12.00 16.10
TEL 141220C00050000 C 12/20/14 50.0 7.40 10.70
TEL 141220C00055000 C 12/20/14 55.0 3.50 4.80
TEL 141220C00060000 C 12/20/14 60.0 1.10 1.35
TEL 141220C00065000 C 12/20/14 65.0 0.00 0.40
TEL 141220C00070000 C 12/20/14 70.0 0.00 0.25
TEL 141220C00075000 C 12/20/14 75.0 0.00 0.25
TEL 141220P00030000 P 12/20/14 30.0 0.00 0.25
TEL 141220P00035000 P 12/20/14 35.0 0.00 0.25
TEL 141220P00040000 P 12/20/14 40.0 0.00 0.25
TEL 141220P00045000 P 12/20/14 45.0 0.00 0.25
TEL 141220P00050000 P 12/20/14 50.0 0.00 0.40
TEL 141220P00055000 P 12/20/14 55.0 0.50 0.75
TEL 141220P00060000 P 12/20/14 60.0 2.10 2.45
TEL 141220P00065000 P 12/20/14 65.0 4.60 7.40
TEL 141220P00070000 P 12/20/14 70.0 9.10 13.10
TEL 141220P00075000 P 12/20/14 75.0 15.20 17.90
TEL 150117C00030000 C 01/17/15 30.0 27.00 30.20
TEL 150117C00035000 C 01/17/15 35.0 22.00 26.20
TEL 150117C00040000 C 01/17/15 40.0 17.00 21.00
TEL 150117C00045000 C 01/17/15 45.0 12.10 16.00
TEL 150117C00050000 C 01/17/15 50.0 8.00 10.50
TEL 150117C00055000 C 01/17/15 55.0 4.00 5.10
TEL 150117C00060000 C 01/17/15 60.0 1.55 1.80
TEL 150117C00065000 C 01/17/15 65.0 0.15 0.50
TEL 150117C00070000 C 01/17/15 70.0 0.00 0.25
TEL 150117C00075000 C 01/17/15 75.0 0.00 0.25
TEL 150117C00080000 C 01/17/15 80.0 0.00 0.25
TEL 150117C00085000 C 01/17/15 85.0 0.00 0.25
TEL 150117P00030000 P 01/17/15 30.0 0.00 0.25
TEL 150117P00035000 P 01/17/15 35.0 0.00 0.25
TEL 150117P00040000 P 01/17/15 40.0 0.00 0.30
TEL 150117P00045000 P 01/17/15 45.0 0.00 0.30
TEL 150117P00050000 P 01/17/15 50.0 0.20 0.60
TEL 150117P00055000 P 01/17/15 55.0 0.85 1.05
TEL 150117P00060000 P 01/17/15 60.0 2.60 2.95
TEL 150117P00065000 P 01/17/15 65.0 6.00 7.60
TEL 150117P00070000 P 01/17/15 70.0 9.20 12.90
TEL 150117P00075000 P 01/17/15 75.0 14.10 18.10
TEL 150117P00080000 P 01/17/15 80.0 19.10 23.40
TEL 150117P00085000 P 01/17/15 85.0 24.70 27.60
TEL 150417C00035000 C 04/17/15 35.0 22.00 25.60
TEL 150417C00040000 C 04/17/15 40.0 16.90 21.30
TEL 150417C00045000 C 04/17/15 45.0 12.20 16.10
TEL 150417C00050000 C 04/17/15 50.0 7.60 10.50
TEL 150417C00055000 C 04/17/15 55.0 5.10 6.00
TEL 150417C00060000 C 04/17/15 60.0 2.30 3.00
TEL 150417C00065000 C 04/17/15 65.0 0.55 1.35
TEL 150417C00070000 C 04/17/15 70.0 0.00 0.90
TEL 150417C00075000 C 04/17/15 75.0 0.00 0.50
TEL 150417C00080000 C 04/17/15 80.0 0.00 0.30
TEL 150417C00085000 C 04/17/15 85.0 0.00 0.30
TEL 150417C00090000 C 04/17/15 90.0 0.00 0.30
TEL 150417P00035000 P 04/17/15 35.0 0.00 0.75
TEL 150417P00040000 P 04/17/15 40.0 0.00 1.20
TEL 150417P00045000 P 04/17/15 45.0 0.10 0.90
TEL 150417P00050000 P 04/17/15 50.0 0.65 1.45
TEL 150417P00055000 P 04/17/15 55.0 1.80 2.65
TEL 150417P00060000 P 04/17/15 60.0 3.90 4.80
TEL 150417P00065000 P 04/17/15 65.0 5.90 9.50
TEL 150417P00070000 P 04/17/15 70.0 9.70 13.80
TEL 150417P00075000 P 04/17/15 75.0 14.50 18.80
TEL 150417P00080000 P 04/17/15 80.0 19.20 23.60
TEL 150417P00085000 P 04/17/15 85.0 24.20 28.60
TEL 150417P00090000 P 04/17/15 90.0 30.10 33.40

OPRA data is delayed 15 minutes.