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 (2014-08-29)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TK 141122C00037500 C 11/22/14 37.5 19.50 21.80
TK 141122C00040000 C 11/22/14 40.0 17.10 20.00
TK 141122C00042500 C 11/22/14 42.5 14.20 16.80
TK 141122C00045000 C 11/22/14 45.0 11.70 14.90
TK 141122C00047500 C 11/22/14 47.5 9.30 11.60
TK 141122C00050000 C 11/22/14 50.0 7.50 8.80
TK 141122C00052500 C 11/22/14 52.5 5.20 6.70
TK 141122C00055000 C 11/22/14 55.0 3.60 4.60
TK 141122C00057500 C 11/22/14 57.5 2.25 2.55
TK 141122C00060000 C 11/22/14 60.0 1.20 1.50
TK 141122C00062500 C 11/22/14 62.5 0.55 1.00
TK 141122C00065000 C 11/22/14 65.0 0.15 0.55
TK 141122C00067500 C 11/22/14 67.5 0.05 0.35
TK 141122C00070000 C 11/22/14 70.0 0.00 0.25
TK 141122C00072500 C 11/22/14 72.5 0.00 0.25
TK 141122C00075000 C 11/22/14 75.0 0.00 0.20
TK 141122C00080000 C 11/22/14 80.0 0.00 0.30
TK 141122P00037500 P 11/22/14 37.5 0.00 0.20
TK 141122P00040000 P 11/22/14 40.0 0.00 0.30
TK 141122P00042500 P 11/22/14 42.5 0.00 0.35
TK 141122P00045000 P 11/22/14 45.0 0.00 0.35
TK 141122P00047500 P 11/22/14 47.5 0.10 0.45
TK 141122P00050000 P 11/22/14 50.0 0.25 0.65
TK 141122P00052500 P 11/22/14 52.5 0.45 0.90
TK 141122P00055000 P 11/22/14 55.0 1.05 1.40
TK 141122P00057500 P 11/22/14 57.5 1.85 2.35
TK 141122P00060000 P 11/22/14 60.0 3.30 4.00
TK 141122P00062500 P 11/22/14 62.5 5.00 6.30
TK 141122P00065000 P 11/22/14 65.0 7.10 8.30
TK 141122P00067500 P 11/22/14 67.5 8.30 10.80
TK 141122P00070000 P 11/22/14 70.0 10.80 13.10
TK 141122P00072500 P 11/22/14 72.5 13.10 16.10
TK 141122P00075000 P 11/22/14 75.0 15.60 18.70
TK 141122P00080000 P 11/22/14 80.0 20.80 24.10
TK 141220C00035000 C 12/20/14 35.0 21.70 24.60
TK 141220C00037500 C 12/20/14 37.5 18.80 22.50
TK 141220C00040000 C 12/20/14 40.0 16.80 19.50
TK 141220C00042500 C 12/20/14 42.5 14.40 17.60
TK 141220C00045000 C 12/20/14 45.0 12.00 14.50
TK 141220C00047500 C 12/20/14 47.5 9.70 11.90
TK 141220C00050000 C 12/20/14 50.0 7.90 9.40
TK 141220C00052500 C 12/20/14 52.5 6.00 7.40
TK 141220C00055000 C 12/20/14 55.0 4.60 5.30
TK 141220C00057500 C 12/20/14 57.5 3.10 3.50
TK 141220C00060000 C 12/20/14 60.0 2.00 2.35
TK 141220C00062500 C 12/20/14 62.5 1.20 1.60
TK 141220C00065000 C 12/20/14 65.0 0.65 1.05
TK 141220C00070000 C 12/20/14 70.0 0.20 0.65
TK 141220P00035000 P 12/20/14 35.0 0.00 0.40
TK 141220P00037500 P 12/20/14 37.5 0.05 0.35
TK 141220P00040000 P 12/20/14 40.0 0.10 0.45
TK 141220P00042500 P 12/20/14 42.5 0.15 0.55
TK 141220P00045000 P 12/20/14 45.0 0.25 0.70
TK 141220P00047500 P 12/20/14 47.5 0.45 0.85
TK 141220P00050000 P 12/20/14 50.0 0.75 1.20
TK 141220P00052500 P 12/20/14 52.5 1.20 1.65
TK 141220P00055000 P 12/20/14 55.0 1.90 2.20
TK 141220P00057500 P 12/20/14 57.5 2.80 3.30
TK 141220P00060000 P 12/20/14 60.0 4.10 4.70
TK 141220P00062500 P 12/20/14 62.5 5.70 6.90
TK 141220P00065000 P 12/20/14 65.0 7.60 8.60
TK 141220P00070000 P 12/20/14 70.0 11.60 13.20
TK 150117C00017500 C 01/17/15 17.5 38.40 42.50
TK 150117C00020000 C 01/17/15 20.0 35.90 40.00
TK 150117C00022500 C 01/17/15 22.5 33.40 37.50
TK 150117C00025000 C 01/17/15 25.0 30.90 35.00
TK 150117C00027500 C 01/17/15 27.5 28.90 32.50
TK 150117C00030000 C 01/17/15 30.0 26.40 29.90
TK 150117C00032500 C 01/17/15 32.5 24.00 27.40
TK 150117C00035000 C 01/17/15 35.0 21.60 25.00
TK 150117C00037500 C 01/17/15 37.5 19.10 22.50
TK 150117C00040000 C 01/17/15 40.0 17.40 19.30
TK 150117C00042500 C 01/17/15 42.5 15.00 16.90
TK 150117C00045000 C 01/17/15 45.0 12.70 14.80
TK 150117C00047500 C 01/17/15 47.5 10.50 11.90
TK 150117C00050000 C 01/17/15 50.0 8.30 10.00
TK 150117C00052500 C 01/17/15 52.5 6.40 7.70
TK 150117C00055000 C 01/17/15 55.0 5.10 5.90
TK 150117C00057500 C 01/17/15 57.5 3.70 4.30
TK 150117C00060000 C 01/17/15 60.0 2.50 2.90
TK 150117C00062500 C 01/17/15 62.5 1.60 2.35
TK 150117C00065000 C 01/17/15 65.0 1.05 1.60
TK 150117C00067500 C 01/17/15 67.5 0.70 1.10
TK 150117C00070000 C 01/17/15 70.0 0.45 0.90
TK 150117C00072500 C 01/17/15 72.5 0.30 0.65
TK 150117C00075000 C 01/17/15 75.0 0.15 0.50
TK 150117C00080000 C 01/17/15 80.0 0.05 0.50
TK 150117C00085000 C 01/17/15 85.0 0.00 0.25
TK 150117C00090000 C 01/17/15 90.0 0.00 0.30
TK 150117P00017500 P 01/17/15 17.5 0.00 0.25
TK 150117P00020000 P 01/17/15 20.0 0.00 0.25
TK 150117P00022500 P 01/17/15 22.5 0.00 0.25
TK 150117P00025000 P 01/17/15 25.0 0.00 0.25
TK 150117P00027500 P 01/17/15 27.5 0.00 0.30
TK 150117P00030000 P 01/17/15 30.0 0.00 0.35
TK 150117P00032500 P 01/17/15 32.5 0.05 0.35
TK 150117P00035000 P 01/17/15 35.0 0.05 0.40
TK 150117P00037500 P 01/17/15 37.5 0.10 0.50
TK 150117P00040000 P 01/17/15 40.0 0.20 0.50
TK 150117P00042500 P 01/17/15 42.5 0.35 0.65
TK 150117P00045000 P 01/17/15 45.0 0.55 0.90
TK 150117P00047500 P 01/17/15 47.5 0.75 1.25
TK 150117P00050000 P 01/17/15 50.0 1.15 1.75
TK 150117P00052500 P 01/17/15 52.5 1.80 2.40
TK 150117P00055000 P 01/17/15 55.0 2.65 3.30
TK 150117P00057500 P 01/17/15 57.5 3.70 4.30
TK 150117P00060000 P 01/17/15 60.0 5.10 5.90
TK 150117P00062500 P 01/17/15 62.5 6.60 7.70
TK 150117P00065000 P 01/17/15 65.0 8.50 9.70
TK 150117P00067500 P 01/17/15 67.5 10.60 11.30
TK 150117P00070000 P 01/17/15 70.0 12.20 13.40
TK 150117P00072500 P 01/17/15 72.5 14.20 16.30
TK 150117P00075000 P 01/17/15 75.0 15.90 19.10
TK 150117P00080000 P 01/17/15 80.0 20.80 24.10
TK 150117P00085000 P 01/17/15 85.0 25.70 29.10
TK 150117P00090000 P 01/17/15 90.0 31.60 33.90
TK 150417C00032500 C 04/17/15 32.5 23.60 27.30
TK 150417C00035000 C 04/17/15 35.0 21.10 25.40
TK 150417C00037500 C 04/17/15 37.5 18.50 22.80
TK 150417C00040000 C 04/17/15 40.0 16.40 20.50
TK 150417C00042500 C 04/17/15 42.5 14.80 17.60
TK 150417C00045000 C 04/17/15 45.0 12.60 14.90
TK 150417C00047500 C 04/17/15 47.5 10.50 12.80
TK 150417C00050000 C 04/17/15 50.0 8.90 11.10
TK 150417C00052500 C 04/17/15 52.5 7.30 9.40
TK 150417C00055000 C 04/17/15 55.0 6.10 6.80
TK 150417C00057500 C 04/17/15 57.5 4.80 5.60
TK 150417C00060000 C 04/17/15 60.0 3.70 4.40
TK 150417C00062500 C 04/17/15 62.5 2.65 3.50
TK 150417C00065000 C 04/17/15 65.0 1.95 3.30
TK 150417C00067500 C 04/17/15 67.5 1.40 2.70
TK 150417C00070000 C 04/17/15 70.0 0.95 1.95
TK 150417C00072500 C 04/17/15 72.5 0.65 1.55
TK 150417C00075000 C 04/17/15 75.0 0.45 1.45
TK 150417C00080000 C 04/17/15 80.0 0.35 1.10
TK 150417C00085000 C 04/17/15 85.0 0.05 0.95
TK 150417C00090000 C 04/17/15 90.0 0.00 0.85
TK 150417P00032500 P 04/17/15 32.5 0.00 0.90
TK 150417P00035000 P 04/17/15 35.0 0.10 1.00
TK 150417P00037500 P 04/17/15 37.5 0.40 1.05
TK 150417P00040000 P 04/17/15 40.0 0.45 1.55
TK 150417P00042500 P 04/17/15 42.5 0.70 2.00
TK 150417P00045000 P 04/17/15 45.0 1.15 2.25
TK 150417P00047500 P 04/17/15 47.5 1.45 2.55
TK 150417P00050000 P 04/17/15 50.0 2.00 3.10
TK 150417P00052500 P 04/17/15 52.5 2.90 4.20
TK 150417P00055000 P 04/17/15 55.0 4.10 4.80
TK 150417P00057500 P 04/17/15 57.5 5.30 6.10
TK 150417P00060000 P 04/17/15 60.0 6.80 7.60
TK 150417P00062500 P 04/17/15 62.5 7.00 9.40
TK 150417P00065000 P 04/17/15 65.0 10.10 11.30
TK 150417P00067500 P 04/17/15 67.5 11.70 13.60
TK 150417P00070000 P 04/17/15 70.0 13.80 15.70
TK 150417P00072500 P 04/17/15 72.5 15.40 18.90
TK 150417P00075000 P 04/17/15 75.0 18.20 20.10
TK 150417P00080000 P 04/17/15 80.0 22.70 24.90
TK 150417P00085000 P 04/17/15 85.0 26.40 30.40
TK 150417P00090000 P 04/17/15 90.0 31.60 35.00

OPRA data is delayed 15 minutes.