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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TM 140920C00060000 C 09/20/14 60.0 56.90 60.05
TM 140920C00065000 C 09/20/14 65.0 52.50 55.65
TM 140920C00070000 C 09/20/14 70.0 48.45 50.65
TM 140920C00075000 C 09/20/14 75.0 43.45 45.65
TM 140920C00080000 C 09/20/14 80.0 37.75 40.15
TM 140920C00085000 C 09/20/14 85.0 33.00 33.90
TM 140920C00090000 C 09/20/14 90.0 27.70 28.90
TM 140920C00095000 C 09/20/14 95.0 22.85 23.90
TM 140920C00100000 C 09/20/14 100.0 18.10 21.00
TM 140920C00105000 C 09/20/14 105.0 13.25 14.50
TM 140920C00110000 C 09/20/14 110.0 8.40 9.30
TM 140920C00115000 C 09/20/14 115.0 3.60 3.95
TM 140920C00120000 C 09/20/14 120.0 0.00 0.03
TM 140920C00125000 C 09/20/14 125.0 0.00 0.04
TM 140920C00130000 C 09/20/14 130.0 0.00 0.02
TM 140920C00135000 C 09/20/14 135.0 0.00 0.02
TM 140920C00140000 C 09/20/14 140.0 0.00 0.02
TM 140920C00145000 C 09/20/14 145.0 0.00 0.04
TM 140920C00150000 C 09/20/14 150.0 0.00 0.04
TM 140920C00155000 C 09/20/14 155.0 0.00 0.04
TM 140920C00160000 C 09/20/14 160.0 0.00 0.04
TM 140920C00165000 C 09/20/14 165.0 0.00 0.04
TM 140920C00170000 C 09/20/14 170.0 0.00 0.04
TM 140920C00175000 C 09/20/14 175.0 0.00 0.04
TM 140920P00060000 P 09/20/14 60.0 0.00 0.04
TM 140920P00065000 P 09/20/14 65.0 0.00 0.04
TM 140920P00070000 P 09/20/14 70.0 0.00 0.04
TM 140920P00075000 P 09/20/14 75.0 0.00 0.04
TM 140920P00080000 P 09/20/14 80.0 0.00 0.04
TM 140920P00085000 P 09/20/14 85.0 0.00 0.04
TM 140920P00090000 P 09/20/14 90.0 0.00 0.04
TM 140920P00095000 P 09/20/14 95.0 0.00 0.04
TM 140920P00100000 P 09/20/14 100.0 0.00 0.02
TM 140920P00105000 P 09/20/14 105.0 0.00 0.02
TM 140920P00110000 P 09/20/14 110.0 0.00 0.02
TM 140920P00115000 P 09/20/14 115.0 0.00 0.03
TM 140920P00120000 P 09/20/14 120.0 1.08 1.51
TM 140920P00125000 P 09/20/14 125.0 5.60 6.65
TM 140920P00130000 P 09/20/14 130.0 10.50 11.75
TM 140920P00135000 P 09/20/14 135.0 15.50 16.75
TM 140920P00140000 P 09/20/14 140.0 19.70 21.95
TM 140920P00145000 P 09/20/14 145.0 24.95 27.15
TM 140920P00150000 P 09/20/14 150.0 29.95 32.15
TM 140920P00155000 P 09/20/14 155.0 34.95 37.15
TM 140920P00160000 P 09/20/14 160.0 39.85 42.10
TM 140920P00165000 P 09/20/14 165.0 44.85 47.10
TM 140920P00170000 P 09/20/14 170.0 50.90 51.90
TM 140920P00175000 P 09/20/14 175.0 55.90 57.15
TM 141018C00060000 C 10/18/14 60.0 58.25 59.00
TM 141018C00065000 C 10/18/14 65.0 53.25 54.00
TM 141018C00070000 C 10/18/14 70.0 48.25 49.35
TM 141018C00075000 C 10/18/14 75.0 43.25 44.00
TM 141018C00080000 C 10/18/14 80.0 38.25 39.00
TM 141018C00085000 C 10/18/14 85.0 33.20 34.00
TM 141018C00090000 C 10/18/14 90.0 28.25 29.65
TM 141018C00095000 C 10/18/14 95.0 23.25 23.95
TM 141018C00100000 C 10/18/14 100.0 18.25 19.55
TM 141018C00105000 C 10/18/14 105.0 13.30 14.55
TM 141018C00110000 C 10/18/14 110.0 8.50 9.35
TM 141018C00115000 C 10/18/14 115.0 3.65 3.95
TM 141018C00120000 C 10/18/14 120.0 0.65 0.68
TM 141018C00125000 C 10/18/14 125.0 0.07 0.23
TM 141018C00130000 C 10/18/14 130.0 0.00 0.13
TM 141018C00135000 C 10/18/14 135.0 0.00 0.04
TM 141018C00140000 C 10/18/14 140.0 0.00 0.04
TM 141018C00145000 C 10/18/14 145.0 0.00 0.04
TM 141018C00150000 C 10/18/14 150.0 0.00 0.04
TM 141018C00155000 C 10/18/14 155.0 0.00 0.04
TM 141018C00160000 C 10/18/14 160.0 0.00 0.04
TM 141018C00165000 C 10/18/14 165.0 0.00 0.04
TM 141018C00170000 C 10/18/14 170.0 0.00 0.04
TM 141018C00175000 C 10/18/14 175.0 0.00 0.04
TM 141018P00060000 P 10/18/14 60.0 0.00 0.04
TM 141018P00065000 P 10/18/14 65.0 0.00 0.04
TM 141018P00070000 P 10/18/14 70.0 0.00 0.04
TM 141018P00075000 P 10/18/14 75.0 0.00 0.04
TM 141018P00080000 P 10/18/14 80.0 0.00 0.04
TM 141018P00085000 P 10/18/14 85.0 0.00 0.04
TM 141018P00090000 P 10/18/14 90.0 0.00 0.04
TM 141018P00095000 P 10/18/14 95.0 0.00 0.04
TM 141018P00100000 P 10/18/14 100.0 0.00 0.07
TM 141018P00105000 P 10/18/14 105.0 0.04 0.14
TM 141018P00110000 P 10/18/14 110.0 0.18 0.25
TM 141018P00115000 P 10/18/14 115.0 0.81 0.89
TM 141018P00120000 P 10/18/14 120.0 3.20 3.40
TM 141018P00125000 P 10/18/14 125.0 7.35 8.00
TM 141018P00130000 P 10/18/14 130.0 11.65 12.95
TM 141018P00135000 P 10/18/14 135.0 16.70 18.00
TM 141018P00140000 P 10/18/14 140.0 22.10 23.10
TM 141018P00145000 P 10/18/14 145.0 27.10 28.10
TM 141018P00150000 P 10/18/14 150.0 32.10 33.10
TM 141018P00155000 P 10/18/14 155.0 37.10 38.10
TM 141018P00160000 P 10/18/14 160.0 42.25 43.20
TM 141018P00165000 P 10/18/14 165.0 46.75 48.20
TM 141018P00170000 P 10/18/14 170.0 52.25 53.25
TM 141018P00175000 P 10/18/14 175.0 56.15 58.10
TM 150117C00055000 C 01/17/15 55.0 63.35 64.35
TM 150117C00060000 C 01/17/15 60.0 58.35 60.05
TM 150117C00065000 C 01/17/15 65.0 53.35 54.35
TM 150117C00070000 C 01/17/15 70.0 48.35 49.35
TM 150117C00075000 C 01/17/15 75.0 43.40 44.35
TM 150117C00080000 C 01/17/15 80.0 37.95 39.30
TM 150117C00085000 C 01/17/15 85.0 33.20 34.30
TM 150117C00090000 C 01/17/15 90.0 28.25 29.30
TM 150117C00095000 C 01/17/15 95.0 23.10 24.30
TM 150117C00100000 C 01/17/15 100.0 18.45 19.30
TM 150117C00105000 C 01/17/15 105.0 13.50 14.30
TM 150117C00110000 C 01/17/15 110.0 9.20 10.00
TM 150117C00115000 C 01/17/15 115.0 5.65 5.95
TM 150117C00120000 C 01/17/15 120.0 3.15 3.40
TM 150117C00125000 C 01/17/15 125.0 1.53 1.73
TM 150117C00130000 C 01/17/15 130.0 0.65 0.85
TM 150117C00135000 C 01/17/15 135.0 0.26 0.46
TM 150117C00140000 C 01/17/15 140.0 0.09 0.28
TM 150117C00145000 C 01/17/15 145.0 0.03 0.19
TM 150117C00150000 C 01/17/15 150.0 0.00 0.15
TM 150117C00155000 C 01/17/15 155.0 0.00 0.13
TM 150117C00160000 C 01/17/15 160.0 0.00 0.10
TM 150117C00165000 C 01/17/15 165.0 0.00 0.07
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 0.02 0.04
TM 150117P00070000 P 01/17/15 70.0 0.00 0.15
TM 150117P00075000 P 01/17/15 75.0 0.00 0.06
TM 150117P00080000 P 01/17/15 80.0 0.05 0.14
TM 150117P00085000 P 01/17/15 85.0 0.05 0.19
TM 150117P00090000 P 01/17/15 90.0 0.09 0.23
TM 150117P00095000 P 01/17/15 95.0 0.13 0.32
TM 150117P00100000 P 01/17/15 100.0 0.30 0.52
TM 150117P00105000 P 01/17/15 105.0 0.75 0.91
TM 150117P00110000 P 01/17/15 110.0 1.59 1.80
TM 150117P00115000 P 01/17/15 115.0 3.05 3.35
TM 150117P00120000 P 01/17/15 120.0 5.60 5.75
TM 150117P00125000 P 01/17/15 125.0 8.95 9.20
TM 150117P00130000 P 01/17/15 130.0 12.40 13.45
TM 150117P00135000 P 01/17/15 135.0 17.00 18.10
TM 150117P00140000 P 01/17/15 140.0 21.75 23.15
TM 150117P00145000 P 01/17/15 145.0 26.60 28.05
TM 150117P00150000 P 01/17/15 150.0 31.65 33.05
TM 150117P00155000 P 01/17/15 155.0 36.65 38.10
TM 150117P00160000 P 01/17/15 160.0 41.85 43.70
TM 150117P00165000 P 01/17/15 165.0 46.15 48.55
TM 150117P00170000 P 01/17/15 170.0 50.75 54.05
TM 150117P00175000 P 01/17/15 175.0 56.00 59.05
TM 150117P00180000 P 01/17/15 180.0 60.85 64.15
TM 150117P00185000 P 01/17/15 185.0 65.80 69.20
TM 150117P00190000 P 01/17/15 190.0 71.00 73.80
TM 150117P00195000 P 01/17/15 195.0 76.90 78.85
TM 150417C00060000 C 04/17/15 60.0 56.90 61.05
TM 150417C00065000 C 04/17/15 65.0 51.65 56.05
TM 150417C00070000 C 04/17/15 70.0 46.95 50.95
TM 150417C00075000 C 04/17/15 75.0 41.90 46.05
TM 150417C00080000 C 04/17/15 80.0 37.50 41.05
TM 150417C00085000 C 04/17/15 85.0 32.50 36.05
TM 150417C00090000 C 04/17/15 90.0 27.50 31.05
TM 150417C00095000 C 04/17/15 95.0 23.20 24.60
TM 150417C00100000 C 04/17/15 100.0 18.30 19.65
TM 150417C00105000 C 04/17/15 105.0 14.15 15.30
TM 150417C00110000 C 04/17/15 110.0 10.40 10.75
TM 150417C00115000 C 04/17/15 115.0 7.20 7.50
TM 150417C00120000 C 04/17/15 120.0 4.75 4.95
TM 150417C00125000 C 04/17/15 125.0 2.94 3.15
TM 150417C00130000 C 04/17/15 130.0 1.70 1.90
TM 150417C00135000 C 04/17/15 135.0 0.95 1.16
TM 150417C00140000 C 04/17/15 140.0 0.51 0.69
TM 150417C00145000 C 04/17/15 145.0 0.26 0.44
TM 150417C00150000 C 04/17/15 150.0 0.14 0.31
TM 150417C00155000 C 04/17/15 155.0 0.06 0.23
TM 150417C00160000 C 04/17/15 160.0 0.01 0.18
TM 150417C00165000 C 04/17/15 165.0 0.00 0.15
TM 150417C00170000 C 04/17/15 170.0 0.00 0.13
TM 150417C00175000 C 04/17/15 175.0 0.00 0.12
TM 150417P00060000 P 04/17/15 60.0 0.00 0.05
TM 150417P00065000 P 04/17/15 65.0 0.00 0.11
TM 150417P00070000 P 04/17/15 70.0 0.00 0.18
TM 150417P00075000 P 04/17/15 75.0 0.04 0.22
TM 150417P00080000 P 04/17/15 80.0 0.09 0.27
TM 150417P00085000 P 04/17/15 85.0 0.18 0.37
TM 150417P00090000 P 04/17/15 90.0 0.40 0.56
TM 150417P00095000 P 04/17/15 95.0 0.72 0.93
TM 150417P00100000 P 04/17/15 100.0 1.30 1.52
TM 150417P00105000 P 04/17/15 105.0 2.11 2.47
TM 150417P00110000 P 04/17/15 110.0 3.55 3.95
TM 150417P00115000 P 04/17/15 115.0 5.55 5.95
TM 150417P00120000 P 04/17/15 120.0 8.25 8.60
TM 150417P00125000 P 04/17/15 125.0 11.45 11.95
TM 150417P00130000 P 04/17/15 130.0 15.40 15.85
TM 150417P00135000 P 04/17/15 135.0 18.90 20.15
TM 150417P00140000 P 04/17/15 140.0 23.35 24.70
TM 150417P00145000 P 04/17/15 145.0 28.05 29.50
TM 150417P00150000 P 04/17/15 150.0 32.90 34.70
TM 150417P00155000 P 04/17/15 155.0 37.80 40.35
TM 150417P00160000 P 04/17/15 160.0 42.75 44.60
TM 150417P00165000 P 04/17/15 165.0 47.70 50.45
TM 150417P00170000 P 04/17/15 170.0 52.70 55.05
TM 150417P00175000 P 04/17/15 175.0 57.70 60.50
TM 160115C00055000 C 01/15/16 55.0 61.65 66.25
TM 160115C00060000 C 01/15/16 60.0 57.05 61.25
TM 160115C00065000 C 01/15/16 65.0 51.50 56.25
TM 160115C00070000 C 01/15/16 70.0 46.50 51.25
TM 160115C00075000 C 01/15/16 75.0 41.50 46.25
TM 160115C00080000 C 01/15/16 80.0 36.65 41.25
TM 160115C00085000 C 01/15/16 85.0 32.80 34.50
TM 160115C00090000 C 01/15/16 90.0 28.10 30.30
TM 160115C00095000 C 01/15/16 95.0 23.85 25.85
TM 160115C00100000 C 01/15/16 100.0 20.05 21.00
TM 160115C00105000 C 01/15/16 105.0 16.50 18.10
TM 160115C00110000 C 01/15/16 110.0 13.55 14.05
TM 160115C00115000 C 01/15/16 115.0 10.80 11.45
TM 160115C00120000 C 01/15/16 120.0 8.50 8.85
TM 160115C00125000 C 01/15/16 125.0 6.60 7.20
TM 160115C00130000 C 01/15/16 130.0 5.00 5.55
TM 160115C00135000 C 01/15/16 135.0 3.75 4.25
TM 160115C00140000 C 01/15/16 140.0 2.77 3.25
TM 160115C00145000 C 01/15/16 145.0 2.04 2.45
TM 160115C00150000 C 01/15/16 150.0 1.48 1.83
TM 160115C00155000 C 01/15/16 155.0 1.07 1.33
TM 160115C00160000 C 01/15/16 160.0 0.76 1.02
TM 160115C00165000 C 01/15/16 165.0 0.52 0.81
TM 160115C00170000 C 01/15/16 170.0 0.36 0.64
TM 160115C00175000 C 01/15/16 175.0 0.28 0.51
TM 160115P00055000 P 01/15/16 55.0 0.03 0.30
TM 160115P00060000 P 01/15/16 60.0 0.09 0.38
TM 160115P00065000 P 01/15/16 65.0 0.19 0.50
TM 160115P00070000 P 01/15/16 70.0 0.36 0.68
TM 160115P00075000 P 01/15/16 75.0 0.61 0.92
TM 160115P00080000 P 01/15/16 80.0 0.96 1.29
TM 160115P00085000 P 01/15/16 85.0 1.44 1.81
TM 160115P00090000 P 01/15/16 90.0 2.12 2.51
TM 160115P00095000 P 01/15/16 95.0 3.00 3.45
TM 160115P00100000 P 01/15/16 100.0 4.20 4.70
TM 160115P00105000 P 01/15/16 105.0 5.80 6.25
TM 160115P00110000 P 01/15/16 110.0 7.75 8.25
TM 160115P00115000 P 01/15/16 115.0 10.05 10.70
TM 160115P00120000 P 01/15/16 120.0 12.80 13.35
TM 160115P00125000 P 01/15/16 125.0 15.90 16.40
TM 160115P00130000 P 01/15/16 130.0 19.30 20.05
TM 160115P00135000 P 01/15/16 135.0 23.10 23.80
TM 160115P00140000 P 01/15/16 140.0 26.15 28.10
TM 160115P00145000 P 01/15/16 145.0 30.35 32.35
TM 160115P00150000 P 01/15/16 150.0 34.80 36.80
TM 160115P00155000 P 01/15/16 155.0 39.30 41.30
TM 160115P00160000 P 01/15/16 160.0 44.00 46.00
TM 160115P00165000 P 01/15/16 165.0 48.75 50.75
TM 160115P00170000 P 01/15/16 170.0 53.55 55.55
TM 160115P00175000 P 01/15/16 175.0 58.40 61.10
TM 170120C00060000 C 01/20/17 60.0 56.80 61.25
TM 170120C00065000 C 01/20/17 65.0 51.80 56.25
TM 170120C00070000 C 01/20/17 70.0 46.80 51.25
TM 170120C00075000 C 01/20/17 75.0 42.65 45.15
TM 170120C00080000 C 01/20/17 80.0 37.20 40.10
TM 170120C00085000 C 01/20/17 85.0 33.00 36.15
TM 170120C00090000 C 01/20/17 90.0 29.15 31.65
TM 170120C00095000 C 01/20/17 95.0 25.55 28.05
TM 170120C00100000 C 01/20/17 100.0 22.15 24.65
TM 170120C00105000 C 01/20/17 105.0 19.25 21.35
TM 170120C00110000 C 01/20/17 110.0 15.60 18.55
TM 170120C00115000 C 01/20/17 115.0 14.20 15.85
TM 170120C00120000 C 01/20/17 120.0 12.10 13.85
TM 170120C00125000 C 01/20/17 125.0 10.15 11.75
TM 170120C00130000 C 01/20/17 130.0 8.45 10.35
TM 170120C00135000 C 01/20/17 135.0 7.00 8.75
TM 170120C00140000 C 01/20/17 140.0 6.00 7.30
TM 170120C00145000 C 01/20/17 145.0 5.00 6.00
TM 170120C00150000 C 01/20/17 150.0 4.05 5.15
TM 170120C00155000 C 01/20/17 155.0 3.20 4.30
TM 170120C00160000 C 01/20/17 160.0 2.50 3.60
TM 170120C00165000 C 01/20/17 165.0 2.00 2.97
TM 170120C00170000 C 01/20/17 170.0 1.73 2.46
TM 170120P00060000 P 01/20/17 60.0 0.46 0.96
TM 170120P00065000 P 01/20/17 65.0 0.77 1.27
TM 170120P00070000 P 01/20/17 70.0 1.19 1.69
TM 170120P00075000 P 01/20/17 75.0 1.76 2.26
TM 170120P00080000 P 01/20/17 80.0 2.35 2.70
TM 170120P00085000 P 01/20/17 85.0 3.30 4.25
TM 170120P00090000 P 01/20/17 90.0 4.45 5.35
TM 170120P00095000 P 01/20/17 95.0 5.75 6.95
TM 170120P00100000 P 01/20/17 100.0 7.35 8.90
TM 170120P00105000 P 01/20/17 105.0 9.10 11.65
TM 170120P00110000 P 01/20/17 110.0 11.25 13.25
TM 170120P00115000 P 01/20/17 115.0 13.75 15.70
TM 170120P00120000 P 01/20/17 120.0 16.55 18.70
TM 170120P00125000 P 01/20/17 125.0 19.30 21.55
TM 170120P00130000 P 01/20/17 130.0 22.40 24.65
TM 170120P00135000 P 01/20/17 135.0 26.05 28.50
TM 170120P00140000 P 01/20/17 140.0 29.55 32.35
TM 170120P00145000 P 01/20/17 145.0 33.65 36.00
TM 170120P00150000 P 01/20/17 150.0 37.35 40.00
TM 170120P00155000 P 01/20/17 155.0 41.55 44.05
TM 170120P00160000 P 01/20/17 160.0 46.25 49.10
TM 170120P00165000 P 01/20/17 165.0 50.15 53.55
TM 170120P00170000 P 01/20/17 170.0 54.90 58.60

OPRA data is delayed 15 minutes.