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 (2014-09-05)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TLM 141122C00001000 C 11/22/14 1.0 4.70 5.80
TLM 141122C00002000 C 11/22/14 2.0 3.90 4.50
TLM 141122C00003000 C 11/22/14 3.0 3.10 3.60
TLM 141122C00004000 C 11/22/14 4.0 2.15 2.50
TLM 141122C00005000 C 11/22/14 5.0 1.20 1.40
TLM 141122C00006000 C 11/22/14 6.0 0.55 0.65
TLM 141122C00007000 C 11/22/14 7.0 0.20 0.30
TLM 141122C00008000 C 11/22/14 8.0 0.10 0.15
TLM 141122C00009000 C 11/22/14 9.0 0.00 0.15
TLM 141122C00010000 C 11/22/14 10.0 0.00 0.10
TLM 141122C00011000 C 11/22/14 11.0 0.00 0.10
TLM 141122C00012000 C 11/22/14 12.0 0.00 0.15
TLM 141122C00013000 C 11/22/14 13.0 0.00 0.10
TLM 141122C00014000 C 11/22/14 14.0 0.00 0.10
TLM 141122C00015000 C 11/22/14 15.0 0.00 0.10
TLM 141122C00016000 C 11/22/14 16.0 0.00 0.10
TLM 141122C00017000 C 11/22/14 17.0 0.00 0.05
TLM 141122P00001000 P 11/22/14 1.0 0.00 0.05
TLM 141122P00002000 P 11/22/14 2.0 0.00 0.05
TLM 141122P00003000 P 11/22/14 3.0 0.00 0.05
TLM 141122P00004000 P 11/22/14 4.0 0.00 0.05
TLM 141122P00005000 P 11/22/14 5.0 0.05 0.15
TLM 141122P00006000 P 11/22/14 6.0 0.30 0.40
TLM 141122P00007000 P 11/22/14 7.0 0.95 1.10
TLM 141122P00008000 P 11/22/14 8.0 1.80 2.00
TLM 141122P00009000 P 11/22/14 9.0 2.70 3.50
TLM 141122P00010000 P 11/22/14 10.0 3.70 4.20
TLM 141122P00011000 P 11/22/14 11.0 4.60 5.20
TLM 141122P00012000 P 11/22/14 12.0 5.50 6.40
TLM 141122P00013000 P 11/22/14 13.0 6.50 7.30
TLM 141122P00014000 P 11/22/14 14.0 7.50 8.30
TLM 141122P00015000 P 11/22/14 15.0 8.50 9.10
TLM 141122P00016000 P 11/22/14 16.0 9.60 10.10
TLM 141122P00017000 P 11/22/14 17.0 10.60 11.20
TLM 141220C00001000 C 12/20/14 1.0 4.80 5.70
TLM 141220C00002000 C 12/20/14 2.0 4.00 4.60
TLM 141220C00003000 C 12/20/14 3.0 3.10 3.60
TLM 141220C00004000 C 12/20/14 4.0 2.05 2.45
TLM 141220C00005000 C 12/20/14 5.0 1.30 1.45
TLM 141220C00006000 C 12/20/14 6.0 0.65 0.80
TLM 141220C00007000 C 12/20/14 7.0 0.30 0.35
TLM 141220C00008000 C 12/20/14 8.0 0.15 0.25
TLM 141220C00009000 C 12/20/14 9.0 0.05 0.20
TLM 141220C00010000 C 12/20/14 10.0 0.00 0.15
TLM 141220C00011000 C 12/20/14 11.0 0.00 0.10
TLM 141220C00012000 C 12/20/14 12.0 0.00 0.15
TLM 141220C00013000 C 12/20/14 13.0 0.00 0.15
TLM 141220P00001000 P 12/20/14 1.0 0.00 0.05
TLM 141220P00002000 P 12/20/14 2.0 0.00 0.05
TLM 141220P00003000 P 12/20/14 3.0 0.00 0.05
TLM 141220P00004000 P 12/20/14 4.0 0.00 0.10
TLM 141220P00005000 P 12/20/14 5.0 0.10 0.15
TLM 141220P00006000 P 12/20/14 6.0 0.45 0.55
TLM 141220P00007000 P 12/20/14 7.0 1.10 1.25
TLM 141220P00008000 P 12/20/14 8.0 1.90 2.10
TLM 141220P00009000 P 12/20/14 9.0 2.75 3.10
TLM 141220P00010000 P 12/20/14 10.0 3.80 4.10
TLM 141220P00011000 P 12/20/14 11.0 4.60 5.10
TLM 141220P00012000 P 12/20/14 12.0 5.50 6.00
TLM 141220P00013000 P 12/20/14 13.0 6.60 7.10
TLM 150117C00001000 C 01/17/15 1.0 4.60 6.00
TLM 150117C00002000 C 01/17/15 2.0 3.40 4.60
TLM 150117C00003000 C 01/17/15 3.0 3.10 3.50
TLM 150117C00004000 C 01/17/15 4.0 2.15 2.45
TLM 150117C00005000 C 01/17/15 5.0 1.35 1.55
TLM 150117C00006000 C 01/17/15 6.0 0.75 0.90
TLM 150117C00007000 C 01/17/15 7.0 0.40 0.55
TLM 150117C00008000 C 01/17/15 8.0 0.20 0.35
TLM 150117C00009000 C 01/17/15 9.0 0.10 0.25
TLM 150117C00010000 C 01/17/15 10.0 0.05 0.20
TLM 150117C00011000 C 01/17/15 11.0 0.05 0.10
TLM 150117C00012000 C 01/17/15 12.0 0.00 0.10
TLM 150117C00013000 C 01/17/15 13.0 0.00 0.15
TLM 150117C00014000 C 01/17/15 14.0 0.00 0.15
TLM 150117C00015000 C 01/17/15 15.0 0.00 0.15
TLM 150117C00016000 C 01/17/15 16.0 0.00 0.15
TLM 150117C00017000 C 01/17/15 17.0 0.00 0.15
TLM 150117C00018000 C 01/17/15 18.0 0.00 0.15
TLM 150117C00019000 C 01/17/15 19.0 0.00 0.15
TLM 150117C00020000 C 01/17/15 20.0 0.00 0.05
TLM 150117C00021000 C 01/17/15 21.0 0.00 0.10
TLM 150117C00022000 C 01/17/15 22.0 0.00 0.10
TLM 150117C00025000 C 01/17/15 25.0 0.00 0.10
TLM 150117P00001000 P 01/17/15 1.0 0.00 0.05
TLM 150117P00002000 P 01/17/15 2.0 0.00 0.05
TLM 150117P00003000 P 01/17/15 3.0 0.00 0.10
TLM 150117P00004000 P 01/17/15 4.0 0.00 0.15
TLM 150117P00005000 P 01/17/15 5.0 0.20 0.30
TLM 150117P00006000 P 01/17/15 6.0 0.60 0.70
TLM 150117P00007000 P 01/17/15 7.0 1.20 1.35
TLM 150117P00008000 P 01/17/15 8.0 2.00 2.20
TLM 150117P00009000 P 01/17/15 9.0 2.85 3.10
TLM 150117P00010000 P 01/17/15 10.0 3.80 4.00
TLM 150117P00011000 P 01/17/15 11.0 4.70 5.20
TLM 150117P00012000 P 01/17/15 12.0 5.50 6.20
TLM 150117P00013000 P 01/17/15 13.0 6.60 7.10
TLM 150117P00014000 P 01/17/15 14.0 7.60 8.20
TLM 150117P00015000 P 01/17/15 15.0 8.70 9.10
TLM 150117P00016000 P 01/17/15 16.0 9.20 10.30
TLM 150117P00017000 P 01/17/15 17.0 10.20 11.30
TLM 150117P00018000 P 01/17/15 18.0 11.50 12.30
TLM 150117P00019000 P 01/17/15 19.0 12.40 13.30
TLM 150117P00020000 P 01/17/15 20.0 13.20 14.90
TLM 150117P00021000 P 01/17/15 21.0 13.90 15.90
TLM 150117P00022000 P 01/17/15 22.0 15.10 16.90
TLM 150117P00025000 P 01/17/15 25.0 18.30 19.50
TLM 150417C00001000 C 04/17/15 1.0 4.60 6.40
TLM 150417C00002000 C 04/17/15 2.0 3.90 4.50
TLM 150417C00003000 C 04/17/15 3.0 3.10 3.80
TLM 150417C00004000 C 04/17/15 4.0 2.25 2.55
TLM 150417C00005000 C 04/17/15 5.0 1.50 1.70
TLM 150417C00006000 C 04/17/15 6.0 1.00 1.10
TLM 150417C00007000 C 04/17/15 7.0 0.60 0.70
TLM 150417C00008000 C 04/17/15 8.0 0.35 0.45
TLM 150417C00009000 C 04/17/15 9.0 0.20 0.35
TLM 150417C00010000 C 04/17/15 10.0 0.10 0.25
TLM 150417C00011000 C 04/17/15 11.0 0.05 0.20
TLM 150417C00012000 C 04/17/15 12.0 0.00 0.20
TLM 150417C00013000 C 04/17/15 13.0 0.00 0.15
TLM 150417C00014000 C 04/17/15 14.0 0.00 0.15
TLM 150417C00015000 C 04/17/15 15.0 0.00 0.15
TLM 150417C00016000 C 04/17/15 16.0 0.00 0.15
TLM 150417C00017000 C 04/17/15 17.0 0.00 0.15
TLM 150417C00018000 C 04/17/15 18.0 0.00 0.10
TLM 150417P00001000 P 04/17/15 1.0 0.00 0.05
TLM 150417P00002000 P 04/17/15 2.0 0.00 0.10
TLM 150417P00003000 P 04/17/15 3.0 0.00 0.10
TLM 150417P00004000 P 04/17/15 4.0 0.10 0.25
TLM 150417P00005000 P 04/17/15 5.0 0.40 0.50
TLM 150417P00006000 P 04/17/15 6.0 0.80 0.95
TLM 150417P00007000 P 04/17/15 7.0 1.45 1.55
TLM 150417P00008000 P 04/17/15 8.0 2.15 2.35
TLM 150417P00009000 P 04/17/15 9.0 3.00 3.20
TLM 150417P00010000 P 04/17/15 10.0 3.90 4.20
TLM 150417P00011000 P 04/17/15 11.0 4.60 5.10
TLM 150417P00012000 P 04/17/15 12.0 5.60 6.00
TLM 150417P00013000 P 04/17/15 13.0 6.70 7.30
TLM 150417P00014000 P 04/17/15 14.0 7.70 8.30
TLM 150417P00015000 P 04/17/15 15.0 8.60 9.20
TLM 150417P00016000 P 04/17/15 16.0 9.60 10.20
TLM 150417P00017000 P 04/17/15 17.0 10.50 11.20
TLM 150417P00018000 P 04/17/15 18.0 11.50 12.20
TLM 160115C00003000 C 01/15/16 3.0 2.60 3.70
TLM 160115C00005000 C 01/15/16 5.0 1.85 2.00
TLM 160115C00008000 C 01/15/16 8.0 0.70 0.90
TLM 160115C00010000 C 01/15/16 10.0 0.40 0.55
TLM 160115C00012000 C 01/15/16 12.0 0.20 0.35
TLM 160115C00015000 C 01/15/16 15.0 0.05 0.20
TLM 160115C00017000 C 01/15/16 17.0 0.00 0.15
TLM 160115C00020000 C 01/15/16 20.0 0.00 0.15
TLM 160115C00022000 C 01/15/16 22.0 0.00 0.10
TLM 160115P00003000 P 01/15/16 3.0 0.15 0.30
TLM 160115P00005000 P 01/15/16 5.0 0.80 0.95
TLM 160115P00008000 P 01/15/16 8.0 2.60 2.85
TLM 160115P00010000 P 01/15/16 10.0 4.20 4.50
TLM 160115P00012000 P 01/15/16 12.0 6.10 6.30
TLM 160115P00015000 P 01/15/16 15.0 8.70 9.50
TLM 160115P00017000 P 01/15/16 17.0 10.20 11.60
TLM 160115P00020000 P 01/15/16 20.0 13.20 14.70
TLM 160115P00022000 P 01/15/16 22.0 15.20 16.50
TLM 170120C00003000 C 01/20/17 3.0 1.35 4.50
TLM 170120C00005000 C 01/20/17 5.0 2.10 2.25
TLM 170120C00007000 C 01/20/17 7.0 1.10 1.65
TLM 170120C00010000 C 01/20/17 10.0 0.45 1.00
TLM 170120C00012000 C 01/20/17 12.0 0.25 0.75
TLM 170120C00015000 C 01/20/17 15.0 0.00 0.55
TLM 170120C00017000 C 01/20/17 17.0 0.00 0.45
TLM 170120P00003000 P 01/20/17 3.0 0.25 0.55
TLM 170120P00005000 P 01/20/17 5.0 1.05 1.40
TLM 170120P00007000 P 01/20/17 7.0 2.20 2.70
TLM 170120P00010000 P 01/20/17 10.0 4.40 5.00
TLM 170120P00012000 P 01/20/17 12.0 6.00 6.80
TLM 170120P00015000 P 01/20/17 15.0 8.80 9.60
TLM 170120P00017000 P 01/20/17 17.0 9.30 11.60

OPRA data is delayed 15 minutes.