Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-25)Premium Content

Fresh Market Inc (TFM)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TFM 140517C00017500 C 05/17/14 17.5 17.20 18.70
TFM 140517C00020000 C 05/17/14 20.0 14.70 16.20
TFM 140517C00022500 C 05/17/14 22.5 12.20 13.70
TFM 140517C00025000 C 05/17/14 25.0 8.80 11.20
TFM 140517C00030000 C 05/17/14 30.0 4.10 6.30
TFM 140517C00035000 C 05/17/14 35.0 1.50 1.65
TFM 140517C00040000 C 05/17/14 40.0 0.10 0.20
TFM 140517C00045000 C 05/17/14 45.0 0.00 0.20
TFM 140517C00050000 C 05/17/14 50.0 0.00 0.25
TFM 140517P00017500 P 05/17/14 17.5 0.00 0.25
TFM 140517P00020000 P 05/17/14 20.0 0.00 0.25
TFM 140517P00022500 P 05/17/14 22.5 0.00 0.25
TFM 140517P00025000 P 05/17/14 25.0 0.00 0.25
TFM 140517P00030000 P 05/17/14 30.0 0.00 0.20
TFM 140517P00035000 P 05/17/14 35.0 0.70 0.80
TFM 140517P00040000 P 05/17/14 40.0 3.90 5.40
TFM 140517P00045000 P 05/17/14 45.0 7.80 11.40
TFM 140517P00050000 P 05/17/14 50.0 13.80 15.40
TFM 140621C00020000 C 06/21/14 20.0 14.80 16.20
TFM 140621C00022500 C 06/21/14 22.5 12.30 13.70
TFM 140621C00025000 C 06/21/14 25.0 9.80 11.30
TFM 140621C00030000 C 06/21/14 30.0 5.40 6.70
TFM 140621C00035000 C 06/21/14 35.0 2.80 2.95
TFM 140621C00040000 C 06/21/14 40.0 0.95 1.10
TFM 140621C00045000 C 06/21/14 45.0 0.20 0.45
TFM 140621C00050000 C 06/21/14 50.0 0.05 0.25
TFM 140621C00055000 C 06/21/14 55.0 0.00 0.45
TFM 140621C00060000 C 06/21/14 60.0 0.00 0.10
TFM 140621C00065000 C 06/21/14 65.0 0.00 0.25
TFM 140621C00070000 C 06/21/14 70.0 0.00 0.35
TFM 140621C00075000 C 06/21/14 75.0 0.00 0.25
TFM 140621P00020000 P 06/21/14 20.0 0.00 0.40
TFM 140621P00022500 P 06/21/14 22.5 0.00 0.25
TFM 140621P00025000 P 06/21/14 25.0 0.05 0.15
TFM 140621P00030000 P 06/21/14 30.0 0.45 0.55
TFM 140621P00035000 P 06/21/14 35.0 1.90 2.15
TFM 140621P00040000 P 06/21/14 40.0 5.10 5.60
TFM 140621P00045000 P 06/21/14 45.0 8.40 11.70
TFM 140621P00050000 P 06/21/14 50.0 13.80 15.40
TFM 140621P00055000 P 06/21/14 55.0 18.90 20.30
TFM 140621P00060000 P 06/21/14 60.0 23.80 25.40
TFM 140621P00065000 P 06/21/14 65.0 28.80 30.40
TFM 140621P00070000 P 06/21/14 70.0 33.80 35.40
TFM 140621P00075000 P 06/21/14 75.0 37.50 40.90
TFM 140920C00020000 C 09/20/14 20.0 14.80 16.30
TFM 140920C00022500 C 09/20/14 22.5 12.40 13.90
TFM 140920C00025000 C 09/20/14 25.0 10.20 11.60
TFM 140920C00030000 C 09/20/14 30.0 6.30 7.50
TFM 140920C00035000 C 09/20/14 35.0 4.00 4.20
TFM 140920C00040000 C 09/20/14 40.0 2.00 2.25
TFM 140920C00045000 C 09/20/14 45.0 0.95 1.20
TFM 140920C00050000 C 09/20/14 50.0 0.35 0.60
TFM 140920C00055000 C 09/20/14 55.0 0.10 0.35
TFM 140920P00020000 P 09/20/14 20.0 0.05 0.30
TFM 140920P00022500 P 09/20/14 22.5 0.15 0.40
TFM 140920P00025000 P 09/20/14 25.0 0.35 0.60
TFM 140920P00030000 P 09/20/14 30.0 1.30 1.55
TFM 140920P00035000 P 09/20/14 35.0 3.10 3.40
TFM 140920P00040000 P 09/20/14 40.0 6.10 6.50
TFM 140920P00045000 P 09/20/14 45.0 9.80 11.20
TFM 140920P00050000 P 09/20/14 50.0 14.20 15.70
TFM 140920P00055000 P 09/20/14 55.0 19.00 20.40
TFM 141220C00017500 C 12/20/14 17.5 16.90 19.00
TFM 141220C00020000 C 12/20/14 20.0 14.80 16.60
TFM 141220C00022500 C 12/20/14 22.5 11.80 14.30
TFM 141220C00025000 C 12/20/14 25.0 10.20 12.20
TFM 141220C00030000 C 12/20/14 30.0 6.90 8.30
TFM 141220C00035000 C 12/20/14 35.0 4.90 5.40
TFM 141220C00040000 C 12/20/14 40.0 2.95 3.40
TFM 141220C00045000 C 12/20/14 45.0 1.70 2.05
TFM 141220C00050000 C 12/20/14 50.0 0.85 1.20
TFM 141220P00017500 P 12/20/14 17.5 0.05 0.30
TFM 141220P00020000 P 12/20/14 20.0 0.20 0.45
TFM 141220P00022500 P 12/20/14 22.5 0.30 0.70
TFM 141220P00025000 P 12/20/14 25.0 0.80 1.10
TFM 141220P00030000 P 12/20/14 30.0 1.95 2.35
TFM 141220P00035000 P 12/20/14 35.0 4.10 4.40
TFM 141220P00040000 P 12/20/14 40.0 6.90 7.40
TFM 141220P00045000 P 12/20/14 45.0 10.60 11.80
TFM 141220P00050000 P 12/20/14 50.0 14.70 16.70

OPRA data is delayed 15 minutes.