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 (2014-09-26)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TMHC 141122C00002500 C 11/22/14 2.5 14.20 15.10
TMHC 141122C00005000 C 11/22/14 5.0 11.70 12.70
TMHC 141122C00007500 C 11/22/14 7.5 9.20 10.20
TMHC 141122C00010000 C 11/22/14 10.0 6.70 7.70
TMHC 141122C00012500 C 11/22/14 12.5 4.10 5.20
TMHC 141122C00015000 C 11/22/14 15.0 2.00 2.65
TMHC 141122C00017500 C 11/22/14 17.5 0.30 0.85
TMHC 141122C00020000 C 11/22/14 20.0 0.00 0.35
TMHC 141122C00022500 C 11/22/14 22.5 0.00 0.30
TMHC 141122C00025000 C 11/22/14 25.0 0.00 0.30
TMHC 141122C00030000 C 11/22/14 30.0 0.00 0.30
TMHC 141122C00035000 C 11/22/14 35.0 0.00 0.30
TMHC 141122P00002500 P 11/22/14 2.5 0.00 0.30
TMHC 141122P00005000 P 11/22/14 5.0 0.00 0.30
TMHC 141122P00007500 P 11/22/14 7.5 0.00 0.30
TMHC 141122P00010000 P 11/22/14 10.0 0.00 0.30
TMHC 141122P00012500 P 11/22/14 12.5 0.00 0.30
TMHC 141122P00015000 P 11/22/14 15.0 0.00 0.45
TMHC 141122P00017500 P 11/22/14 17.5 0.55 1.25
TMHC 141122P00020000 P 11/22/14 20.0 2.50 3.50
TMHC 141122P00022500 P 11/22/14 22.5 4.70 5.80
TMHC 141122P00025000 P 11/22/14 25.0 7.30 8.30
TMHC 141122P00030000 P 11/22/14 30.0 12.30 13.40
TMHC 141122P00035000 P 11/22/14 35.0 17.40 18.30
TMHC 141220C00002500 C 12/20/14 2.5 14.10 15.10
TMHC 141220C00005000 C 12/20/14 5.0 11.50 12.60
TMHC 141220C00007500 C 12/20/14 7.5 9.00 10.20
TMHC 141220C00010000 C 12/20/14 10.0 6.50 7.80
TMHC 141220C00012500 C 12/20/14 12.5 4.10 5.30
TMHC 141220C00015000 C 12/20/14 15.0 2.15 2.75
TMHC 141220C00017500 C 12/20/14 17.5 0.55 1.15
TMHC 141220C00020000 C 12/20/14 20.0 0.00 0.50
TMHC 141220C00022500 C 12/20/14 22.5 0.00 0.35
TMHC 141220C00025000 C 12/20/14 25.0 0.00 0.30
TMHC 141220C00030000 C 12/20/14 30.0 0.00 0.30
TMHC 141220P00002500 P 12/20/14 2.5 0.00 0.30
TMHC 141220P00005000 P 12/20/14 5.0 0.00 0.30
TMHC 141220P00007500 P 12/20/14 7.5 0.00 0.30
TMHC 141220P00010000 P 12/20/14 10.0 0.00 0.30
TMHC 141220P00012500 P 12/20/14 12.5 0.00 0.35
TMHC 141220P00015000 P 12/20/14 15.0 0.05 0.60
TMHC 141220P00017500 P 12/20/14 17.5 0.75 1.50
TMHC 141220P00020000 P 12/20/14 20.0 2.60 3.60
TMHC 141220P00022500 P 12/20/14 22.5 4.80 6.00
TMHC 141220P00025000 P 12/20/14 25.0 7.40 8.50
TMHC 141220P00030000 P 12/20/14 30.0 12.50 13.50
TMHC 150117C00012500 C 01/17/15 12.5 4.20 5.30
TMHC 150117C00015000 C 01/17/15 15.0 2.30 2.90
TMHC 150117C00017500 C 01/17/15 17.5 0.75 1.35
TMHC 150117C00020000 C 01/17/15 20.0 0.05 0.55
TMHC 150117C00022500 C 01/17/15 22.5 0.00 0.40
TMHC 150117C00025000 C 01/17/15 25.0 0.00 0.30
TMHC 150117C00030000 C 01/17/15 30.0 0.00 0.30
TMHC 150117P00012500 P 01/17/15 12.5 0.00 0.40
TMHC 150117P00015000 P 01/17/15 15.0 0.15 0.75
TMHC 150117P00017500 P 01/17/15 17.5 1.15 1.70
TMHC 150117P00020000 P 01/17/15 20.0 2.80 3.70
TMHC 150117P00022500 P 01/17/15 22.5 4.70 6.10
TMHC 150117P00025000 P 01/17/15 25.0 7.40 8.40
TMHC 150117P00030000 P 01/17/15 30.0 12.30 13.40
TMHC 150417C00002500 C 04/17/15 2.5 14.10 15.20
TMHC 150417C00005000 C 04/17/15 5.0 11.40 12.80
TMHC 150417C00007500 C 04/17/15 7.5 9.00 10.30
TMHC 150417C00010000 C 04/17/15 10.0 6.50 8.00
TMHC 150417C00012500 C 04/17/15 12.5 4.40 5.60
TMHC 150417C00015000 C 04/17/15 15.0 2.70 3.60
TMHC 150417C00017500 C 04/17/15 17.5 1.30 1.90
TMHC 150417C00020000 C 04/17/15 20.0 0.40 1.05
TMHC 150417C00022500 C 04/17/15 22.5 0.05 0.60
TMHC 150417C00025000 C 04/17/15 25.0 0.00 0.50
TMHC 150417C00030000 C 04/17/15 30.0 0.00 0.35
TMHC 150417C00035000 C 04/17/15 35.0 0.00 0.35
TMHC 150417P00002500 P 04/17/15 2.5 0.00 0.35
TMHC 150417P00005000 P 04/17/15 5.0 0.00 0.35
TMHC 150417P00007500 P 04/17/15 7.5 0.00 0.40
TMHC 150417P00010000 P 04/17/15 10.0 0.00 0.45
TMHC 150417P00012500 P 04/17/15 12.5 0.05 0.60
TMHC 150417P00015000 P 04/17/15 15.0 0.60 1.15
TMHC 150417P00017500 P 04/17/15 17.5 1.40 2.25
TMHC 150417P00020000 P 04/17/15 20.0 3.00 4.20
TMHC 150417P00022500 P 04/17/15 22.5 5.10 6.30
TMHC 150417P00025000 P 04/17/15 25.0 7.40 8.60
TMHC 150417P00030000 P 04/17/15 30.0 12.30 13.50
TMHC 150417P00035000 P 04/17/15 35.0 17.30 18.70

OPRA data is delayed 15 minutes.