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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TLM 140920C00002000 C 09/20/14 2.0 7.00 7.40
TLM 140920C00003000 C 09/20/14 3.0 6.00 6.40
TLM 140920C00004000 C 09/20/14 4.0 5.00 5.40
TLM 140920C00005000 C 09/20/14 5.0 4.00 4.40
TLM 140920C00006000 C 09/20/14 6.0 3.10 3.40
TLM 140920C00007000 C 09/20/14 7.0 2.10 2.35
TLM 140920C00008000 C 09/20/14 8.0 1.10 1.45
TLM 140920C00009000 C 09/20/14 9.0 0.10 0.30
TLM 140920C00010000 C 09/20/14 10.0 0.00 0.05
TLM 140920C00011000 C 09/20/14 11.0 0.00 0.05
TLM 140920C00012000 C 09/20/14 12.0 0.00 0.05
TLM 140920C00013000 C 09/20/14 13.0 0.00 0.05
TLM 140920C00014000 C 09/20/14 14.0 0.00 0.10
TLM 140920C00015000 C 09/20/14 15.0 0.00 0.10
TLM 140920C00016000 C 09/20/14 16.0 0.00 0.10
TLM 140920C00017000 C 09/20/14 17.0 0.00 0.10
TLM 140920C00018000 C 09/20/14 18.0 0.00 0.10
TLM 140920P00002000 P 09/20/14 2.0 0.00 0.10
TLM 140920P00003000 P 09/20/14 3.0 0.00 0.10
TLM 140920P00004000 P 09/20/14 4.0 0.00 0.10
TLM 140920P00005000 P 09/20/14 5.0 0.00 0.10
TLM 140920P00006000 P 09/20/14 6.0 0.00 0.10
TLM 140920P00007000 P 09/20/14 7.0 0.00 0.10
TLM 140920P00008000 P 09/20/14 8.0 0.00 0.05
TLM 140920P00009000 P 09/20/14 9.0 0.00 0.05
TLM 140920P00010000 P 09/20/14 10.0 0.80 0.90
TLM 140920P00011000 P 09/20/14 11.0 1.75 1.90
TLM 140920P00012000 P 09/20/14 12.0 2.55 2.90
TLM 140920P00013000 P 09/20/14 13.0 3.50 3.90
TLM 140920P00014000 P 09/20/14 14.0 4.50 5.00
TLM 140920P00015000 P 09/20/14 15.0 5.40 6.00
TLM 140920P00016000 P 09/20/14 16.0 6.20 7.00
TLM 140920P00017000 P 09/20/14 17.0 6.60 8.70
TLM 140920P00018000 P 09/20/14 18.0 8.40 9.00
TLM 141018C00003000 C 10/18/14 3.0 6.10 6.50
TLM 141018C00004000 C 10/18/14 4.0 5.10 5.40
TLM 141018C00005000 C 10/18/14 5.0 4.10 4.40
TLM 141018C00006000 C 10/18/14 6.0 3.10 3.40
TLM 141018C00007000 C 10/18/14 7.0 2.10 2.35
TLM 141018C00008000 C 10/18/14 8.0 1.15 1.30
TLM 141018C00009000 C 10/18/14 9.0 0.45 0.55
TLM 141018C00010000 C 10/18/14 10.0 0.15 0.20
TLM 141018C00011000 C 10/18/14 11.0 0.05 0.10
TLM 141018C00012000 C 10/18/14 12.0 0.00 0.10
TLM 141018C00013000 C 10/18/14 13.0 0.00 0.05
TLM 141018C00014000 C 10/18/14 14.0 0.00 0.05
TLM 141018C00015000 C 10/18/14 15.0 0.00 0.10
TLM 141018C00016000 C 10/18/14 16.0 0.00 0.05
TLM 141018C00017000 C 10/18/14 17.0 0.00 0.05
TLM 141018C00018000 C 10/18/14 18.0 0.00 0.05
TLM 141018C00019000 C 10/18/14 19.0 0.00 0.05
TLM 141018P00003000 P 10/18/14 3.0 0.00 0.05
TLM 141018P00004000 P 10/18/14 4.0 0.00 0.05
TLM 141018P00005000 P 10/18/14 5.0 0.00 0.05
TLM 141018P00006000 P 10/18/14 6.0 0.00 0.05
TLM 141018P00007000 P 10/18/14 7.0 0.00 0.05
TLM 141018P00008000 P 10/18/14 8.0 0.05 0.10
TLM 141018P00009000 P 10/18/14 9.0 0.25 0.35
TLM 141018P00010000 P 10/18/14 10.0 0.95 1.05
TLM 141018P00011000 P 10/18/14 11.0 1.85 2.00
TLM 141018P00012000 P 10/18/14 12.0 2.75 2.95
TLM 141018P00013000 P 10/18/14 13.0 3.50 4.00
TLM 141018P00014000 P 10/18/14 14.0 4.50 4.90
TLM 141018P00015000 P 10/18/14 15.0 5.50 6.00
TLM 141018P00016000 P 10/18/14 16.0 6.50 7.00
TLM 141018P00017000 P 10/18/14 17.0 7.50 8.00
TLM 141018P00018000 P 10/18/14 18.0 8.50 9.00
TLM 141018P00019000 P 10/18/14 19.0 9.50 10.00
TLM 150117C00002000 C 01/17/15 2.0 7.00 7.70
TLM 150117C00003000 C 01/17/15 3.0 6.00 6.70
TLM 150117C00004000 C 01/17/15 4.0 5.10 5.70
TLM 150117C00005000 C 01/17/15 5.0 4.10 4.60
TLM 150117C00006000 C 01/17/15 6.0 3.10 3.60
TLM 150117C00007000 C 01/17/15 7.0 2.20 2.60
TLM 150117C00008000 C 01/17/15 8.0 1.40 1.55
TLM 150117C00009000 C 01/17/15 9.0 0.80 0.95
TLM 150117C00010000 C 01/17/15 10.0 0.45 0.55
TLM 150117C00011000 C 01/17/15 11.0 0.20 0.30
TLM 150117C00012000 C 01/17/15 12.0 0.10 0.15
TLM 150117C00013000 C 01/17/15 13.0 0.00 0.10
TLM 150117C00014000 C 01/17/15 14.0 0.00 0.10
TLM 150117C00015000 C 01/17/15 15.0 0.00 0.05
TLM 150117C00016000 C 01/17/15 16.0 0.00 0.05
TLM 150117C00017000 C 01/17/15 17.0 0.00 0.05
TLM 150117C00018000 C 01/17/15 18.0 0.00 0.05
TLM 150117C00019000 C 01/17/15 19.0 0.00 0.05
TLM 150117C00020000 C 01/17/15 20.0 0.00 0.05
TLM 150117C00021000 C 01/17/15 21.0 0.00 0.05
TLM 150117C00022000 C 01/17/15 22.0 0.00 0.05
TLM 150117C00025000 C 01/17/15 25.0 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 0.05
TLM 150117P00004000 P 01/17/15 4.0 0.00 0.05
TLM 150117P00005000 P 01/17/15 5.0 0.00 0.05
TLM 150117P00006000 P 01/17/15 6.0 0.00 0.10
TLM 150117P00007000 P 01/17/15 7.0 0.10 0.15
TLM 150117P00008000 P 01/17/15 8.0 0.30 0.35
TLM 150117P00009000 P 01/17/15 9.0 0.65 0.80
TLM 150117P00010000 P 01/17/15 10.0 1.25 1.40
TLM 150117P00011000 P 01/17/15 11.0 2.05 2.15
TLM 150117P00012000 P 01/17/15 12.0 2.90 3.10
TLM 150117P00013000 P 01/17/15 13.0 3.60 4.00
TLM 150117P00014000 P 01/17/15 14.0 4.50 5.00
TLM 150117P00015000 P 01/17/15 15.0 5.50 6.00
TLM 150117P00016000 P 01/17/15 16.0 6.50 7.00
TLM 150117P00017000 P 01/17/15 17.0 7.50 8.00
TLM 150117P00018000 P 01/17/15 18.0 8.50 9.00
TLM 150117P00019000 P 01/17/15 19.0 9.50 10.00
TLM 150117P00020000 P 01/17/15 20.0 10.50 11.00
TLM 150117P00021000 P 01/17/15 21.0 11.50 12.00
TLM 150117P00022000 P 01/17/15 22.0 12.40 13.00
TLM 150117P00025000 P 01/17/15 25.0 15.50 16.00
TLM 150417C00002000 C 04/17/15 2.0 7.00 7.70
TLM 150417C00003000 C 04/17/15 3.0 5.50 6.80
TLM 150417C00004000 C 04/17/15 4.0 5.10 5.60
TLM 150417C00005000 C 04/17/15 5.0 4.10 4.60
TLM 150417C00006000 C 04/17/15 6.0 3.10 3.70
TLM 150417C00007000 C 04/17/15 7.0 2.35 2.50
TLM 150417C00008000 C 04/17/15 8.0 1.60 1.75
TLM 150417C00009000 C 04/17/15 9.0 1.05 1.20
TLM 150417C00010000 C 04/17/15 10.0 0.65 0.80
TLM 150417C00011000 C 04/17/15 11.0 0.35 0.50
TLM 150417C00012000 C 04/17/15 12.0 0.20 0.25
TLM 150417C00013000 C 04/17/15 13.0 0.10 0.20
TLM 150417C00014000 C 04/17/15 14.0 0.05 0.15
TLM 150417C00015000 C 04/17/15 15.0 0.00 0.10
TLM 150417C00016000 C 04/17/15 16.0 0.00 0.10
TLM 150417C00017000 C 04/17/15 17.0 0.00 0.10
TLM 150417C00018000 C 04/17/15 18.0 0.00 0.05
TLM 150417P00002000 P 04/17/15 2.0 0.00 0.05
TLM 150417P00003000 P 04/17/15 3.0 0.00 0.05
TLM 150417P00004000 P 04/17/15 4.0 0.00 0.05
TLM 150417P00005000 P 04/17/15 5.0 0.00 0.10
TLM 150417P00006000 P 04/17/15 6.0 0.10 0.15
TLM 150417P00007000 P 04/17/15 7.0 0.25 0.35
TLM 150417P00008000 P 04/17/15 8.0 0.50 0.60
TLM 150417P00009000 P 04/17/15 9.0 0.95 1.05
TLM 150417P00010000 P 04/17/15 10.0 1.50 1.65
TLM 150417P00011000 P 04/17/15 11.0 2.25 2.40
TLM 150417P00012000 P 04/17/15 12.0 3.00 3.20
TLM 150417P00013000 P 04/17/15 13.0 3.90 4.10
TLM 150417P00014000 P 04/17/15 14.0 4.60 5.10
TLM 150417P00015000 P 04/17/15 15.0 5.50 6.10
TLM 150417P00016000 P 04/17/15 16.0 6.50 7.00
TLM 150417P00017000 P 04/17/15 17.0 7.50 8.00
TLM 150417P00018000 P 04/17/15 18.0 8.50 9.00
TLM 160115C00003000 C 01/15/16 3.0 5.90 6.90
TLM 160115C00005000 C 01/15/16 5.0 4.10 4.70
TLM 160115C00008000 C 01/15/16 8.0 2.00 2.15
TLM 160115C00010000 C 01/15/16 10.0 1.10 1.25
TLM 160115C00012000 C 01/15/16 12.0 0.55 0.70
TLM 160115C00015000 C 01/15/16 15.0 0.15 0.30
TLM 160115C00017000 C 01/15/16 17.0 0.05 0.15
TLM 160115C00020000 C 01/15/16 20.0 0.00 0.10
TLM 160115C00022000 C 01/15/16 22.0 0.00 0.10
TLM 160115P00003000 P 01/15/16 3.0 0.00 0.10
TLM 160115P00005000 P 01/15/16 5.0 0.15 0.25
TLM 160115P00008000 P 01/15/16 8.0 0.95 1.10
TLM 160115P00010000 P 01/15/16 10.0 2.05 2.20
TLM 160115P00012000 P 01/15/16 12.0 3.50 3.70
TLM 160115P00015000 P 01/15/16 15.0 6.00 6.30
TLM 160115P00017000 P 01/15/16 17.0 7.20 8.20
TLM 160115P00020000 P 01/15/16 20.0 10.10 11.40
TLM 160115P00022000 P 01/15/16 22.0 11.90 13.60
TLM 170120C00003000 C 01/20/17 3.0 5.60 7.30
TLM 170120C00005000 C 01/20/17 5.0 3.30 5.00
TLM 170120C00007000 C 01/20/17 7.0 2.75 3.30
TLM 170120C00010000 C 01/20/17 10.0 1.35 1.85
TLM 170120C00012000 C 01/20/17 12.0 0.80 1.20
TLM 170120C00015000 C 01/20/17 15.0 0.25 0.65
TLM 170120C00017000 C 01/20/17 17.0 0.05 0.50
TLM 170120P00003000 P 01/20/17 3.0 0.00 0.20
TLM 170120P00005000 P 01/20/17 5.0 0.25 0.50
TLM 170120P00007000 P 01/20/17 7.0 0.85 1.15
TLM 170120P00010000 P 01/20/17 10.0 2.30 2.65
TLM 170120P00012000 P 01/20/17 12.0 3.60 4.20
TLM 170120P00015000 P 01/20/17 15.0 6.10 6.70
TLM 170120P00017000 P 01/20/17 17.0 7.90 8.30

OPRA data is delayed 15 minutes.