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 (2014-08-22)Premium Content


As of Oct 31 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 141122C00060000 C 11/22/14 60.0 58.55 61.40
TM 141122C00065000 C 11/22/14 65.0 53.55 56.40
TM 141122C00070000 C 11/22/14 70.0 48.55 51.35
TM 141122C00075000 C 11/22/14 75.0 43.55 46.15
TM 141122C00080000 C 11/22/14 80.0 38.55 41.35
TM 141122C00085000 C 11/22/14 85.0 33.55 36.15
TM 141122C00090000 C 11/22/14 90.0 28.55 31.00
TM 141122C00095000 C 11/22/14 95.0 23.55 26.30
TM 141122C00100000 C 11/22/14 100.0 19.05 20.90
TM 141122C00105000 C 11/22/14 105.0 13.15 15.80
TM 141122C00110000 C 11/22/14 110.0 8.75 10.90
TM 141122C00115000 C 11/22/14 115.0 5.75 6.05
TM 141122C00120000 C 11/22/14 120.0 2.37 2.49
TM 141122C00125000 C 11/22/14 125.0 0.64 0.70
TM 141122C00130000 C 11/22/14 130.0 0.04 0.25
TM 141122C00135000 C 11/22/14 135.0 0.00 0.24
TM 141122C00140000 C 11/22/14 140.0 0.00 0.10
TM 141122C00145000 C 11/22/14 145.0 0.00 0.05
TM 141122C00150000 C 11/22/14 150.0 0.00 0.04
TM 141122C00155000 C 11/22/14 155.0 0.00 0.04
TM 141122C00160000 C 11/22/14 160.0 0.00 0.04
TM 141122C00165000 C 11/22/14 165.0 0.00 0.04
TM 141122C00170000 C 11/22/14 170.0 0.00 0.04
TM 141122C00175000 C 11/22/14 175.0 0.00 0.04
TM 141122P00060000 P 11/22/14 60.0 0.00 0.03
TM 141122P00065000 P 11/22/14 65.0 0.00 0.04
TM 141122P00070000 P 11/22/14 70.0 0.00 0.04
TM 141122P00075000 P 11/22/14 75.0 0.00 0.04
TM 141122P00080000 P 11/22/14 80.0 0.00 0.04
TM 141122P00085000 P 11/22/14 85.0 0.00 0.04
TM 141122P00090000 P 11/22/14 90.0 0.00 0.04
TM 141122P00095000 P 11/22/14 95.0 0.00 0.05
TM 141122P00100000 P 11/22/14 100.0 0.00 0.02
TM 141122P00105000 P 11/22/14 105.0 0.01 0.19
TM 141122P00110000 P 11/22/14 110.0 0.10 0.18
TM 141122P00115000 P 11/22/14 115.0 0.55 0.64
TM 141122P00120000 P 11/22/14 120.0 2.09 2.21
TM 141122P00125000 P 11/22/14 125.0 5.25 6.75
TM 141122P00130000 P 11/22/14 130.0 9.20 12.00
TM 141122P00135000 P 11/22/14 135.0 14.15 16.65
TM 141122P00140000 P 11/22/14 140.0 19.05 21.45
TM 141122P00145000 P 11/22/14 145.0 23.40 26.35
TM 141122P00150000 P 11/22/14 150.0 28.40 31.45
TM 141122P00155000 P 11/22/14 155.0 33.60 36.40
TM 141122P00160000 P 11/22/14 160.0 38.40 41.45
TM 141122P00165000 P 11/22/14 165.0 43.40 46.45
TM 141122P00170000 P 11/22/14 170.0 48.40 51.45
TM 141122P00175000 P 11/22/14 175.0 53.40 56.40
TM 141220C00055000 C 12/20/14 55.0 63.55 66.60
TM 141220C00060000 C 12/20/14 60.0 58.55 61.50
TM 141220C00065000 C 12/20/14 65.0 53.55 56.85
TM 141220C00070000 C 12/20/14 70.0 48.55 51.35
TM 141220C00075000 C 12/20/14 75.0 43.55 46.65
TM 141220C00080000 C 12/20/14 80.0 38.55 41.15
TM 141220C00085000 C 12/20/14 85.0 33.60 36.25
TM 141220C00090000 C 12/20/14 90.0 28.60 31.90
TM 141220C00095000 C 12/20/14 95.0 24.05 26.00
TM 141220C00100000 C 12/20/14 100.0 19.10 20.95
TM 141220C00105000 C 12/20/14 105.0 13.30 16.10
TM 141220C00110000 C 12/20/14 110.0 9.15 11.15
TM 141220C00115000 C 12/20/14 115.0 6.10 6.95
TM 141220C00120000 C 12/20/14 120.0 3.30 3.50
TM 141220C00125000 C 12/20/14 125.0 1.46 1.51
TM 141220C00130000 C 12/20/14 130.0 0.25 0.57
TM 141220C00135000 C 12/20/14 135.0 0.03 0.25
TM 141220C00140000 C 12/20/14 140.0 0.00 0.25
TM 141220C00145000 C 12/20/14 145.0 0.00 0.19
TM 141220C00150000 C 12/20/14 150.0 0.00 0.12
TM 141220C00155000 C 12/20/14 155.0 0.00 0.06
TM 141220C00160000 C 12/20/14 160.0 0.00 0.04
TM 141220C00165000 C 12/20/14 165.0 0.00 0.04
TM 141220P00055000 P 12/20/14 55.0 0.00 0.04
TM 141220P00060000 P 12/20/14 60.0 0.00 0.04
TM 141220P00065000 P 12/20/14 65.0 0.00 0.04
TM 141220P00070000 P 12/20/14 70.0 0.00 0.04
TM 141220P00075000 P 12/20/14 75.0 0.00 0.04
TM 141220P00080000 P 12/20/14 80.0 0.00 0.04
TM 141220P00085000 P 12/20/14 85.0 0.00 0.05
TM 141220P00090000 P 12/20/14 90.0 0.00 0.13
TM 141220P00095000 P 12/20/14 95.0 0.00 0.18
TM 141220P00100000 P 12/20/14 100.0 0.04 0.23
TM 141220P00105000 P 12/20/14 105.0 0.11 0.35
TM 141220P00110000 P 12/20/14 110.0 0.46 0.67
TM 141220P00115000 P 12/20/14 115.0 1.13 1.36
TM 141220P00120000 P 12/20/14 120.0 2.97 3.15
TM 141220P00125000 P 12/20/14 125.0 5.85 7.45
TM 141220P00130000 P 12/20/14 130.0 9.35 12.15
TM 141220P00135000 P 12/20/14 135.0 14.20 16.15
TM 141220P00140000 P 12/20/14 140.0 19.20 21.10
TM 141220P00145000 P 12/20/14 145.0 24.05 26.50
TM 141220P00150000 P 12/20/14 150.0 28.95 31.40
TM 141220P00155000 P 12/20/14 155.0 34.00 36.35
TM 141220P00160000 P 12/20/14 160.0 38.55 41.40
TM 141220P00165000 P 12/20/14 165.0 43.50 46.45
TM 150117C00055000 C 01/17/15 55.0 63.55 66.90
TM 150117C00060000 C 01/17/15 60.0 58.55 61.50
TM 150117C00065000 C 01/17/15 65.0 53.05 57.00
TM 150117C00070000 C 01/17/15 70.0 48.55 51.60
TM 150117C00075000 C 01/17/15 75.0 43.10 46.65
TM 150117C00080000 C 01/17/15 80.0 38.55 41.35
TM 150117C00085000 C 01/17/15 85.0 34.35 36.20
TM 150117C00090000 C 01/17/15 90.0 29.40 30.90
TM 150117C00095000 C 01/17/15 95.0 24.75 26.10
TM 150117C00100000 C 01/17/15 100.0 19.40 21.00
TM 150117C00105000 C 01/17/15 105.0 14.35 16.20
TM 150117C00110000 C 01/17/15 110.0 10.40 11.55
TM 150117C00115000 C 01/17/15 115.0 6.45 7.35
TM 150117C00120000 C 01/17/15 120.0 3.90 4.15
TM 150117C00125000 C 01/17/15 125.0 1.95 2.14
TM 150117C00130000 C 01/17/15 130.0 0.71 0.95
TM 150117C00135000 C 01/17/15 135.0 0.30 0.41
TM 150117C00140000 C 01/17/15 140.0 0.05 0.25
TM 150117C00145000 C 01/17/15 145.0 0.00 0.25
TM 150117C00150000 C 01/17/15 150.0 0.00 0.22
TM 150117C00155000 C 01/17/15 155.0 0.00 0.14
TM 150117C00160000 C 01/17/15 160.0 0.00 0.09
TM 150117C00165000 C 01/17/15 165.0 0.00 0.06
TM 150117C00170000 C 01/17/15 170.0 0.00 0.05
TM 150117C00175000 C 01/17/15 175.0 0.00 0.04
TM 150117C00180000 C 01/17/15 180.0 0.00 0.04
TM 150117C00185000 C 01/17/15 185.0 0.00 0.04
TM 150117C00190000 C 01/17/15 190.0 0.00 0.04
TM 150117C00195000 C 01/17/15 195.0 0.00 0.04
TM 150117P00055000 P 01/17/15 55.0 0.00 0.04
TM 150117P00060000 P 01/17/15 60.0 0.00 0.04
TM 150117P00065000 P 01/17/15 65.0 0.00 0.04
TM 150117P00070000 P 01/17/15 70.0 0.00 0.04
TM 150117P00075000 P 01/17/15 75.0 0.00 0.04
TM 150117P00080000 P 01/17/15 80.0 0.00 0.06
TM 150117P00085000 P 01/17/15 85.0 0.01 0.15
TM 150117P00090000 P 01/17/15 90.0 0.02 0.14
TM 150117P00095000 P 01/17/15 95.0 0.10 0.13
TM 150117P00100000 P 01/17/15 100.0 0.16 0.20
TM 150117P00105000 P 01/17/15 105.0 0.29 0.44
TM 150117P00110000 P 01/17/15 110.0 0.79 0.97
TM 150117P00115000 P 01/17/15 115.0 1.69 1.86
TM 150117P00120000 P 01/17/15 120.0 3.60 3.80
TM 150117P00125000 P 01/17/15 125.0 6.50 7.65
TM 150117P00130000 P 01/17/15 130.0 10.35 12.30
TM 150117P00135000 P 01/17/15 135.0 14.40 17.10
TM 150117P00140000 P 01/17/15 140.0 19.15 20.60
TM 150117P00145000 P 01/17/15 145.0 24.05 25.55
TM 150117P00150000 P 01/17/15 150.0 29.05 31.45
TM 150117P00155000 P 01/17/15 155.0 33.05 36.50
TM 150117P00160000 P 01/17/15 160.0 38.65 41.55
TM 150117P00165000 P 01/17/15 165.0 43.95 46.55
TM 150117P00170000 P 01/17/15 170.0 48.95 51.55
TM 150117P00175000 P 01/17/15 175.0 53.60 56.35
TM 150117P00180000 P 01/17/15 180.0 58.95 61.55
TM 150117P00185000 P 01/17/15 185.0 63.40 66.40
TM 150117P00190000 P 01/17/15 190.0 68.60 71.40
TM 150117P00195000 P 01/17/15 195.0 73.95 76.40
TM 150417C00060000 C 04/17/15 60.0 58.05 61.40
TM 150417C00065000 C 04/17/15 65.0 52.95 56.25
TM 150417C00070000 C 04/17/15 70.0 48.00 51.65
TM 150417C00075000 C 04/17/15 75.0 43.00 46.40
TM 150417C00080000 C 04/17/15 80.0 38.20 41.40
TM 150417C00085000 C 04/17/15 85.0 33.05 36.20
TM 150417C00090000 C 04/17/15 90.0 28.15 31.35
TM 150417C00095000 C 04/17/15 95.0 23.45 26.40
TM 150417C00100000 C 04/17/15 100.0 19.05 21.35
TM 150417C00105000 C 04/17/15 105.0 14.30 16.90
TM 150417C00110000 C 04/17/15 110.0 10.35 12.60
TM 150417C00115000 C 04/17/15 115.0 6.55 8.80
TM 150417C00120000 C 04/17/15 120.0 5.70 5.90
TM 150417C00125000 C 04/17/15 125.0 3.45 3.80
TM 150417C00130000 C 04/17/15 130.0 1.96 2.36
TM 150417C00135000 C 04/17/15 135.0 1.03 1.37
TM 150417C00140000 C 04/17/15 140.0 0.50 0.74
TM 150417C00145000 C 04/17/15 145.0 0.22 0.51
TM 150417C00150000 C 04/17/15 150.0 0.07 0.50
TM 150417C00155000 C 04/17/15 155.0 0.00 0.50
TM 150417C00160000 C 04/17/15 160.0 0.00 0.25
TM 150417C00165000 C 04/17/15 165.0 0.00 0.25
TM 150417C00170000 C 04/17/15 170.0 0.00 0.21
TM 150417C00175000 C 04/17/15 175.0 0.00 0.16
TM 150417P00060000 P 04/17/15 60.0 0.00 0.04
TM 150417P00065000 P 04/17/15 65.0 0.00 0.08
TM 150417P00070000 P 04/17/15 70.0 0.00 0.16
TM 150417P00075000 P 04/17/15 75.0 0.00 0.22
TM 150417P00080000 P 04/17/15 80.0 0.00 0.27
TM 150417P00085000 P 04/17/15 85.0 0.00 0.35
TM 150417P00090000 P 04/17/15 90.0 0.15 0.48
TM 150417P00095000 P 04/17/15 95.0 0.35 0.69
TM 150417P00100000 P 04/17/15 100.0 0.77 1.07
TM 150417P00105000 P 04/17/15 105.0 1.31 1.69
TM 150417P00110000 P 04/17/15 110.0 2.42 2.72
TM 150417P00115000 P 04/17/15 115.0 3.95 4.35
TM 150417P00120000 P 04/17/15 120.0 6.40 7.05
TM 150417P00125000 P 04/17/15 125.0 9.35 11.75
TM 150417P00130000 P 04/17/15 130.0 12.95 14.00
TM 150417P00135000 P 04/17/15 135.0 16.75 19.20
TM 150417P00140000 P 04/17/15 140.0 20.75 24.00
TM 150417P00145000 P 04/17/15 145.0 25.40 28.85
TM 150417P00150000 P 04/17/15 150.0 30.30 33.70
TM 150417P00155000 P 04/17/15 155.0 35.25 38.55
TM 150417P00160000 P 04/17/15 160.0 40.20 43.55
TM 150417P00165000 P 04/17/15 165.0 45.15 48.55
TM 150417P00170000 P 04/17/15 170.0 50.15 53.50
TM 150417P00175000 P 04/17/15 175.0 55.10 58.40
TM 160115C00055000 C 01/15/16 55.0 62.90 66.90
TM 160115C00060000 C 01/15/16 60.0 58.00 61.55
TM 160115C00065000 C 01/15/16 65.0 52.95 56.55
TM 160115C00070000 C 01/15/16 70.0 48.15 51.55
TM 160115C00075000 C 01/15/16 75.0 43.20 46.65
TM 160115C00080000 C 01/15/16 80.0 38.25 41.50
TM 160115C00085000 C 01/15/16 85.0 33.40 36.80
TM 160115C00090000 C 01/15/16 90.0 28.70 31.90
TM 160115C00095000 C 01/15/16 95.0 23.95 27.25
TM 160115C00100000 C 01/15/16 100.0 19.35 22.80
TM 160115C00105000 C 01/15/16 105.0 15.65 18.85
TM 160115C00110000 C 01/15/16 110.0 13.40 15.35
TM 160115C00115000 C 01/15/16 115.0 10.05 12.00
TM 160115C00120000 C 01/15/16 120.0 7.90 9.80
TM 160115C00125000 C 01/15/16 125.0 7.20 7.55
TM 160115C00130000 C 01/15/16 130.0 5.40 6.00
TM 160115C00135000 C 01/15/16 135.0 3.95 4.50
TM 160115C00140000 C 01/15/16 140.0 2.89 3.35
TM 160115C00145000 C 01/15/16 145.0 2.07 2.53
TM 160115C00150000 C 01/15/16 150.0 1.46 1.97
TM 160115C00155000 C 01/15/16 155.0 1.02 1.57
TM 160115C00160000 C 01/15/16 160.0 0.70 1.28
TM 160115C00165000 C 01/15/16 165.0 0.46 0.83
TM 160115C00170000 C 01/15/16 170.0 0.30 1.00
TM 160115C00175000 C 01/15/16 175.0 0.19 1.00
TM 160115P00055000 P 01/15/16 55.0 0.00 0.37
TM 160115P00060000 P 01/15/16 60.0 0.00 0.46
TM 160115P00065000 P 01/15/16 65.0 0.25 0.57
TM 160115P00070000 P 01/15/16 70.0 0.35 0.71
TM 160115P00075000 P 01/15/16 75.0 0.41 0.95
TM 160115P00080000 P 01/15/16 80.0 0.50 1.25
TM 160115P00085000 P 01/15/16 85.0 0.85 1.68
TM 160115P00090000 P 01/15/16 90.0 1.48 2.28
TM 160115P00095000 P 01/15/16 95.0 2.20 3.05
TM 160115P00100000 P 01/15/16 100.0 3.15 4.10
TM 160115P00105000 P 01/15/16 105.0 4.60 5.45
TM 160115P00110000 P 01/15/16 110.0 6.25 7.10
TM 160115P00115000 P 01/15/16 115.0 8.45 9.15
TM 160115P00120000 P 01/15/16 120.0 10.50 11.60
TM 160115P00125000 P 01/15/16 125.0 14.05 16.35
TM 160115P00130000 P 01/15/16 130.0 17.30 18.50
TM 160115P00135000 P 01/15/16 135.0 20.90 23.85
TM 160115P00140000 P 01/15/16 140.0 24.80 28.00
TM 160115P00145000 P 01/15/16 145.0 29.00 32.30
TM 160115P00150000 P 01/15/16 150.0 33.05 36.65
TM 160115P00155000 P 01/15/16 155.0 37.10 41.05
TM 160115P00160000 P 01/15/16 160.0 42.00 45.20
TM 160115P00165000 P 01/15/16 165.0 46.50 49.95
TM 160115P00170000 P 01/15/16 170.0 51.20 54.75
TM 160115P00175000 P 01/15/16 175.0 56.20 59.60
TM 170120C00060000 C 01/20/17 60.0 58.00 61.55
TM 170120C00065000 C 01/20/17 65.0 53.00 56.95
TM 170120C00070000 C 01/20/17 70.0 48.15 51.60
TM 170120C00075000 C 01/20/17 75.0 43.25 46.70
TM 170120C00080000 C 01/20/17 80.0 38.40 41.95
TM 170120C00085000 C 01/20/17 85.0 33.75 38.00
TM 170120C00090000 C 01/20/17 90.0 28.90 32.95
TM 170120C00095000 C 01/20/17 95.0 24.70 28.45
TM 170120C00100000 C 01/20/17 100.0 21.20 25.45
TM 170120C00105000 C 01/20/17 105.0 18.90 22.40
TM 170120C00110000 C 01/20/17 110.0 15.45 19.40
TM 170120C00115000 C 01/20/17 115.0 13.40 16.85
TM 170120C00120000 C 01/20/17 120.0 11.05 14.40
TM 170120C00125000 C 01/20/17 125.0 9.00 12.20
TM 170120C00130000 C 01/20/17 130.0 8.15 10.20
TM 170120C00135000 C 01/20/17 135.0 6.65 8.60
TM 170120C00140000 C 01/20/17 140.0 5.35 7.20
TM 170120C00145000 C 01/20/17 145.0 4.40 6.00
TM 170120C00150000 C 01/20/17 150.0 3.45 5.00
TM 170120C00155000 C 01/20/17 155.0 2.70 4.00
TM 170120C00160000 C 01/20/17 160.0 2.15 3.35
TM 170120C00165000 C 01/20/17 165.0 1.81 2.74
TM 170120C00170000 C 01/20/17 170.0 1.37 4.65
TM 170120P00060000 P 01/20/17 60.0 0.28 1.03
TM 170120P00065000 P 01/20/17 65.0 0.54 1.35
TM 170120P00070000 P 01/20/17 70.0 0.91 1.73
TM 170120P00075000 P 01/20/17 75.0 1.41 2.21
TM 170120P00080000 P 01/20/17 80.0 0.70 4.75
TM 170120P00085000 P 01/20/17 85.0 2.75 4.15
TM 170120P00090000 P 01/20/17 90.0 3.85 5.20
TM 170120P00095000 P 01/20/17 95.0 5.05 6.50
TM 170120P00100000 P 01/20/17 100.0 6.50 8.25
TM 170120P00105000 P 01/20/17 105.0 8.50 10.00
TM 170120P00110000 P 01/20/17 110.0 10.15 13.20
TM 170120P00115000 P 01/20/17 115.0 12.45 15.55
TM 170120P00120000 P 01/20/17 120.0 15.05 18.20
TM 170120P00125000 P 01/20/17 125.0 17.90 21.15
TM 170120P00130000 P 01/20/17 130.0 21.00 25.15
TM 170120P00135000 P 01/20/17 135.0 24.15 28.50
TM 170120P00140000 P 01/20/17 140.0 28.05 32.30
TM 170120P00145000 P 01/20/17 145.0 31.50 36.00
TM 170120P00150000 P 01/20/17 150.0 36.05 40.25
TM 170120P00155000 P 01/20/17 155.0 40.00 44.30
TM 170120P00160000 P 01/20/17 160.0 44.70 48.80
TM 170120P00165000 P 01/20/17 165.0 49.15 53.25
TM 170120P00170000 P 01/20/17 170.0 53.70 57.75

OPRA data is delayed 15 minutes.