Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-01-24)Premium Content

Fresh Market Inc (TFM)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TFM 140419C00017500 C 04/19/14 17.5 15.20 18.40
TFM 140419C00020000 C 04/19/14 20.0 14.10 14.60
TFM 140419C00022500 C 04/19/14 22.5 10.00 13.60
TFM 140419C00025000 C 04/19/14 25.0 8.40 9.80
TFM 140419C00030000 C 04/19/14 30.0 4.10 4.60
TFM 140419C00035000 C 04/19/14 35.0 0.00 0.05
TFM 140419C00040000 C 04/19/14 40.0 0.00 0.05
TFM 140419C00045000 C 04/19/14 45.0 0.00 0.15
TFM 140419C00050000 C 04/19/14 50.0 0.00 0.25
TFM 140419P00017500 P 04/19/14 17.5 0.00 0.25
TFM 140419P00020000 P 04/19/14 20.0 0.00 0.25
TFM 140419P00022500 P 04/19/14 22.5 0.00 0.25
TFM 140419P00025000 P 04/19/14 25.0 0.00 0.25
TFM 140419P00030000 P 04/19/14 30.0 0.00 0.25
TFM 140419P00035000 P 04/19/14 35.0 0.50 0.85
TFM 140419P00040000 P 04/19/14 40.0 5.50 5.90
TFM 140419P00045000 P 04/19/14 45.0 8.90 12.50
TFM 140419P00050000 P 04/19/14 50.0 13.90 17.50
TFM 140517C00017500 C 05/17/14 17.5 14.90 18.60
TFM 140517C00020000 C 05/17/14 20.0 12.40 16.10
TFM 140517C00022500 C 05/17/14 22.5 10.60 12.80
TFM 140517C00025000 C 05/17/14 25.0 7.50 11.10
TFM 140517C00030000 C 05/17/14 30.0 3.70 6.10
TFM 140517C00035000 C 05/17/14 35.0 0.85 0.95
TFM 140517C00040000 C 05/17/14 40.0 0.05 0.15
TFM 140517C00045000 C 05/17/14 45.0 0.00 0.35
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 0.15 0.20
TFM 140517P00035000 P 05/17/14 35.0 1.50 1.60
TFM 140517P00040000 P 05/17/14 40.0 5.60 6.50
TFM 140517P00045000 P 05/17/14 45.0 9.00 12.60
TFM 140517P00050000 P 05/17/14 50.0 13.90 17.60
TFM 140621C00020000 C 06/21/14 20.0 14.10 14.60
TFM 140621C00022500 C 06/21/14 22.5 10.10 13.60
TFM 140621C00025000 C 06/21/14 25.0 8.70 9.80
TFM 140621C00030000 C 06/21/14 30.0 4.50 5.50
TFM 140621C00035000 C 06/21/14 35.0 2.05 2.30
TFM 140621C00040000 C 06/21/14 40.0 0.65 0.80
TFM 140621C00045000 C 06/21/14 45.0 0.20 0.30
TFM 140621C00050000 C 06/21/14 50.0 0.05 0.30
TFM 140621C00055000 C 06/21/14 55.0 0.00 0.70
TFM 140621C00060000 C 06/21/14 60.0 0.00 0.10
TFM 140621C00065000 C 06/21/14 65.0 0.00 0.30
TFM 140621C00070000 C 06/21/14 70.0 0.00 0.30
TFM 140621C00075000 C 06/21/14 75.0 0.00 0.30
TFM 140621P00020000 P 06/21/14 20.0 0.00 0.75
TFM 140621P00022500 P 06/21/14 22.5 0.00 0.25
TFM 140621P00025000 P 06/21/14 25.0 0.15 0.40
TFM 140621P00030000 P 06/21/14 30.0 0.80 0.95
TFM 140621P00035000 P 06/21/14 35.0 2.75 2.90
TFM 140621P00040000 P 06/21/14 40.0 6.10 7.10
TFM 140621P00045000 P 06/21/14 45.0 10.10 12.80
TFM 140621P00050000 P 06/21/14 50.0 14.90 17.50
TFM 140621P00055000 P 06/21/14 55.0 18.90 22.60
TFM 140621P00060000 P 06/21/14 60.0 23.90 27.80
TFM 140621P00065000 P 06/21/14 65.0 28.90 32.80
TFM 140621P00070000 P 06/21/14 70.0 33.90 37.70
TFM 140621P00075000 P 06/21/14 75.0 38.90 42.90
TFM 140920C00020000 C 09/20/14 20.0 12.70 15.30
TFM 140920C00022500 C 09/20/14 22.5 10.40 13.90
TFM 140920C00025000 C 09/20/14 25.0 8.40 11.60
TFM 140920C00030000 C 09/20/14 30.0 5.70 6.60
TFM 140920C00035000 C 09/20/14 35.0 3.20 3.50
TFM 140920C00040000 C 09/20/14 40.0 1.55 1.85
TFM 140920C00045000 C 09/20/14 45.0 0.70 0.95
TFM 140920C00050000 C 09/20/14 50.0 0.25 0.55
TFM 140920C00055000 C 09/20/14 55.0 0.00 1.05
TFM 140920P00020000 P 09/20/14 20.0 0.05 0.30
TFM 140920P00022500 P 09/20/14 22.5 0.10 0.45
TFM 140920P00025000 P 09/20/14 25.0 0.45 0.75
TFM 140920P00030000 P 09/20/14 30.0 1.65 1.95
TFM 140920P00035000 P 09/20/14 35.0 3.90 4.20
TFM 140920P00040000 P 09/20/14 40.0 7.20 7.50
TFM 140920P00045000 P 09/20/14 45.0 10.60 13.00
TFM 140920P00050000 P 09/20/14 50.0 14.30 17.80
TFM 140920P00055000 P 09/20/14 55.0 19.80 22.70

OPRA data is delayed 15 minutes.