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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEN 141122C00030000 C 11/22/14 30.0 22.10 25.30
TEN 141122C00035000 C 11/22/14 35.0 17.50 20.30
TEN 141122C00036000 C 11/22/14 36.0 16.10 19.30
TEN 141122C00037000 C 11/22/14 37.0 15.50 18.30
TEN 141122C00038000 C 11/22/14 38.0 14.20 17.40
TEN 141122C00039000 C 11/22/14 39.0 13.20 16.40
TEN 141122C00040000 C 11/22/14 40.0 12.20 15.40
TEN 141122C00041000 C 11/22/14 41.0 11.10 14.40
TEN 141122C00042000 C 11/22/14 42.0 10.20 13.40
TEN 141122C00043000 C 11/22/14 43.0 9.20 12.40
TEN 141122C00044000 C 11/22/14 44.0 8.20 11.50
TEN 141122C00045000 C 11/22/14 45.0 7.40 10.50
TEN 141122C00046000 C 11/22/14 46.0 6.50 9.60
TEN 141122C00047000 C 11/22/14 47.0 5.50 8.70
TEN 141122C00048000 C 11/22/14 48.0 4.80 7.80
TEN 141122C00049000 C 11/22/14 49.0 4.40 6.20
TEN 141122C00050000 C 11/22/14 50.0 4.50 5.40
TEN 141122C00055000 C 11/22/14 55.0 1.80 1.95
TEN 141122C00060000 C 11/22/14 60.0 0.25 0.40
TEN 141122C00065000 C 11/22/14 65.0 0.00 0.25
TEN 141122C00070000 C 11/22/14 70.0 0.00 0.25
TEN 141122C00075000 C 11/22/14 75.0 0.00 0.25
TEN 141122C00080000 C 11/22/14 80.0 0.00 0.25
TEN 141122C00085000 C 11/22/14 85.0 0.00 0.25
TEN 141122P00030000 P 11/22/14 30.0 0.00 0.25
TEN 141122P00035000 P 11/22/14 35.0 0.00 0.25
TEN 141122P00036000 P 11/22/14 36.0 0.00 0.25
TEN 141122P00037000 P 11/22/14 37.0 0.00 0.25
TEN 141122P00038000 P 11/22/14 38.0 0.00 0.25
TEN 141122P00039000 P 11/22/14 39.0 0.00 0.25
TEN 141122P00040000 P 11/22/14 40.0 0.00 0.25
TEN 141122P00041000 P 11/22/14 41.0 0.00 0.25
TEN 141122P00042000 P 11/22/14 42.0 0.00 0.25
TEN 141122P00043000 P 11/22/14 43.0 0.00 0.25
TEN 141122P00044000 P 11/22/14 44.0 0.00 0.35
TEN 141122P00045000 P 11/22/14 45.0 0.00 0.30
TEN 141122P00046000 P 11/22/14 46.0 0.00 0.40
TEN 141122P00047000 P 11/22/14 47.0 0.05 0.40
TEN 141122P00048000 P 11/22/14 48.0 0.25 0.40
TEN 141122P00049000 P 11/22/14 49.0 0.35 0.70
TEN 141122P00050000 P 11/22/14 50.0 0.50 0.70
TEN 141122P00055000 P 11/22/14 55.0 2.10 2.30
TEN 141122P00060000 P 11/22/14 60.0 4.80 8.10
TEN 141122P00065000 P 11/22/14 65.0 9.70 12.60
TEN 141122P00070000 P 11/22/14 70.0 14.70 17.90
TEN 141122P00075000 P 11/22/14 75.0 19.50 22.80
TEN 141122P00080000 P 11/22/14 80.0 23.90 27.90
TEN 141122P00085000 P 11/22/14 85.0 29.70 32.90
TEN 141220C00045000 C 12/20/14 45.0 7.80 11.00
TEN 141220C00050000 C 12/20/14 50.0 5.20 6.00
TEN 141220C00055000 C 12/20/14 55.0 2.25 2.85
TEN 141220C00060000 C 12/20/14 60.0 0.60 0.95
TEN 141220C00065000 C 12/20/14 65.0 0.00 0.30
TEN 141220C00070000 C 12/20/14 70.0 0.00 0.25
TEN 141220C00075000 C 12/20/14 75.0 0.00 0.25
TEN 141220C00080000 C 12/20/14 80.0 0.00 0.25
TEN 141220P00045000 P 12/20/14 45.0 0.00 1.30
TEN 141220P00050000 P 12/20/14 50.0 1.00 1.55
TEN 141220P00055000 P 12/20/14 55.0 2.70 3.10
TEN 141220P00060000 P 12/20/14 60.0 6.00 7.80
TEN 141220P00065000 P 12/20/14 65.0 9.80 13.00
TEN 141220P00070000 P 12/20/14 70.0 14.80 17.90
TEN 141220P00075000 P 12/20/14 75.0 19.80 22.80
TEN 141220P00080000 P 12/20/14 80.0 24.70 27.90
TEN 150117C00030000 C 01/17/15 30.0 22.30 25.30
TEN 150117C00031000 C 01/17/15 31.0 21.30 24.30
TEN 150117C00032000 C 01/17/15 32.0 20.30 23.30
TEN 150117C00033000 C 01/17/15 33.0 19.30 22.40
TEN 150117C00034000 C 01/17/15 34.0 18.30 21.40
TEN 150117C00035000 C 01/17/15 35.0 17.30 20.30
TEN 150117C00036000 C 01/17/15 36.0 16.30 19.40
TEN 150117C00037000 C 01/17/15 37.0 15.40 18.40
TEN 150117C00038000 C 01/17/15 38.0 14.40 17.40
TEN 150117C00039000 C 01/17/15 39.0 13.50 16.50
TEN 150117C00040000 C 01/17/15 40.0 12.40 15.50
TEN 150117C00041000 C 01/17/15 41.0 11.30 14.60
TEN 150117C00042000 C 01/17/15 42.0 10.60 13.70
TEN 150117C00043000 C 01/17/15 43.0 9.50 12.70
TEN 150117C00044000 C 01/17/15 44.0 8.70 11.80
TEN 150117C00045000 C 01/17/15 45.0 7.90 11.00
TEN 150117C00046000 C 01/17/15 46.0 7.00 10.10
TEN 150117C00047000 C 01/17/15 47.0 6.20 9.30
TEN 150117C00048000 C 01/17/15 48.0 5.40 8.00
TEN 150117C00049000 C 01/17/15 49.0 5.10 7.00
TEN 150117C00050000 C 01/17/15 50.0 5.70 6.20
TEN 150117C00055000 C 01/17/15 55.0 2.75 3.10
TEN 150117C00060000 C 01/17/15 60.0 1.05 1.30
TEN 150117C00065000 C 01/17/15 65.0 0.10 0.50
TEN 150117C00070000 C 01/17/15 70.0 0.05 0.30
TEN 150117C00075000 C 01/17/15 75.0 0.00 0.50
TEN 150117C00080000 C 01/17/15 80.0 0.00 0.50
TEN 150117C00085000 C 01/17/15 85.0 0.00 0.70
TEN 150117C00090000 C 01/17/15 90.0 0.00 0.25
TEN 150117P00030000 P 01/17/15 30.0 0.00 0.25
TEN 150117P00031000 P 01/17/15 31.0 0.00 0.25
TEN 150117P00032000 P 01/17/15 32.0 0.00 0.25
TEN 150117P00033000 P 01/17/15 33.0 0.00 0.25
TEN 150117P00034000 P 01/17/15 34.0 0.00 0.25
TEN 150117P00035000 P 01/17/15 35.0 0.00 0.25
TEN 150117P00036000 P 01/17/15 36.0 0.00 0.25
TEN 150117P00037000 P 01/17/15 37.0 0.00 0.25
TEN 150117P00038000 P 01/17/15 38.0 0.00 0.45
TEN 150117P00039000 P 01/17/15 39.0 0.00 0.50
TEN 150117P00040000 P 01/17/15 40.0 0.00 0.60
TEN 150117P00041000 P 01/17/15 41.0 0.00 0.40
TEN 150117P00042000 P 01/17/15 42.0 0.05 0.45
TEN 150117P00043000 P 01/17/15 43.0 0.20 0.65
TEN 150117P00044000 P 01/17/15 44.0 0.30 0.65
TEN 150117P00045000 P 01/17/15 45.0 0.30 1.10
TEN 150117P00046000 P 01/17/15 46.0 0.25 1.35
TEN 150117P00047000 P 01/17/15 47.0 0.65 1.15
TEN 150117P00048000 P 01/17/15 48.0 0.75 1.10
TEN 150117P00049000 P 01/17/15 49.0 1.05 1.25
TEN 150117P00050000 P 01/17/15 50.0 1.30 1.55
TEN 150117P00055000 P 01/17/15 55.0 3.30 3.50
TEN 150117P00060000 P 01/17/15 60.0 5.40 8.30
TEN 150117P00065000 P 01/17/15 65.0 10.00 13.10
TEN 150117P00070000 P 01/17/15 70.0 14.80 17.90
TEN 150117P00075000 P 01/17/15 75.0 19.80 22.80
TEN 150117P00080000 P 01/17/15 80.0 24.40 27.80
TEN 150117P00085000 P 01/17/15 85.0 29.60 32.80
TEN 150117P00090000 P 01/17/15 90.0 34.80 37.70
TEN 150417C00031000 C 04/17/15 31.0 21.40 24.40
TEN 150417C00032000 C 04/17/15 32.0 20.40 24.10
TEN 150417C00033000 C 04/17/15 33.0 19.50 22.90
TEN 150417C00034000 C 04/17/15 34.0 18.50 22.10
TEN 150417C00035000 C 04/17/15 35.0 18.20 20.70
TEN 150417C00036000 C 04/17/15 36.0 16.60 20.50
TEN 150417C00037000 C 04/17/15 37.0 15.70 18.80
TEN 150417C00038000 C 04/17/15 38.0 14.80 18.00
TEN 150417C00039000 C 04/17/15 39.0 13.70 17.00
TEN 150417C00040000 C 04/17/15 40.0 13.00 16.00
TEN 150417C00041000 C 04/17/15 41.0 12.00 15.10
TEN 150417C00042000 C 04/17/15 42.0 11.20 14.30
TEN 150417C00043000 C 04/17/15 43.0 10.30 12.80
TEN 150417C00044000 C 04/17/15 44.0 9.40 12.00
TEN 150417C00045000 C 04/17/15 45.0 10.40 11.50
TEN 150417C00046000 C 04/17/15 46.0 9.50 11.10
TEN 150417C00047000 C 04/17/15 47.0 8.50 10.30
TEN 150417C00048000 C 04/17/15 48.0 7.50 9.30
TEN 150417C00049000 C 04/17/15 49.0 6.80 8.80
TEN 150417C00050000 C 04/17/15 50.0 6.50 7.70
TEN 150417C00055000 C 04/17/15 55.0 4.30 4.70
TEN 150417C00060000 C 04/17/15 60.0 1.75 3.60
TEN 150417C00065000 C 04/17/15 65.0 0.80 2.50
TEN 150417C00070000 C 04/17/15 70.0 0.15 1.40
TEN 150417C00075000 C 04/17/15 75.0 0.00 1.75
TEN 150417C00080000 C 04/17/15 80.0 0.00 0.50
TEN 150417C00085000 C 04/17/15 85.0 0.00 0.35
TEN 150417C00090000 C 04/17/15 90.0 0.00 0.30
TEN 150417C00095000 C 04/17/15 95.0 0.00 0.35
TEN 150417P00031000 P 04/17/15 31.0 0.00 0.50
TEN 150417P00032000 P 04/17/15 32.0 0.00 0.60
TEN 150417P00033000 P 04/17/15 33.0 0.00 0.65
TEN 150417P00034000 P 04/17/15 34.0 0.00 0.40
TEN 150417P00035000 P 04/17/15 35.0 0.05 0.75
TEN 150417P00036000 P 04/17/15 36.0 0.10 0.85
TEN 150417P00037000 P 04/17/15 37.0 0.15 0.95
TEN 150417P00038000 P 04/17/15 38.0 0.00 2.25
TEN 150417P00039000 P 04/17/15 39.0 0.00 2.40
TEN 150417P00040000 P 04/17/15 40.0 0.35 1.25
TEN 150417P00041000 P 04/17/15 41.0 0.25 2.60
TEN 150417P00042000 P 04/17/15 42.0 0.15 2.75
TEN 150417P00043000 P 04/17/15 43.0 0.25 2.85
TEN 150417P00044000 P 04/17/15 44.0 0.10 3.10
TEN 150417P00045000 P 04/17/15 45.0 1.00 3.20
TEN 150417P00046000 P 04/17/15 46.0 1.10 3.50
TEN 150417P00047000 P 04/17/15 47.0 1.05 3.60
TEN 150417P00048000 P 04/17/15 48.0 1.80 3.70
TEN 150417P00049000 P 04/17/15 49.0 2.05 3.90
TEN 150417P00050000 P 04/17/15 50.0 2.35 2.85
TEN 150417P00055000 P 04/17/15 55.0 4.60 5.10
TEN 150417P00060000 P 04/17/15 60.0 7.60 9.10
TEN 150417P00065000 P 04/17/15 65.0 10.50 13.80
TEN 150417P00070000 P 04/17/15 70.0 15.10 18.30
TEN 150417P00075000 P 04/17/15 75.0 19.30 23.10
TEN 150417P00080000 P 04/17/15 80.0 24.50 27.80
TEN 150417P00085000 P 04/17/15 85.0 29.40 33.10
TEN 150417P00090000 P 04/17/15 90.0 33.90 37.80
TEN 150417P00095000 P 04/17/15 95.0 38.70 42.80

OPRA data is delayed 15 minutes.