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 (2014-10-03)Premium Content


As of Oct 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TQNT 141122C00003000 C 11/22/14 3.0 16.40 20.00
TQNT 141122C00004000 C 11/22/14 4.0 15.10 19.40
TQNT 141122C00005000 C 11/22/14 5.0 14.10 18.40
TQNT 141122C00006000 C 11/22/14 6.0 13.10 17.40
TQNT 141122C00007000 C 11/22/14 7.0 12.20 16.40
TQNT 141122C00008000 C 11/22/14 8.0 11.20 15.50
TQNT 141122C00009000 C 11/22/14 9.0 10.10 14.50
TQNT 141122C00010000 C 11/22/14 10.0 9.10 13.50
TQNT 141122C00011000 C 11/22/14 11.0 8.30 12.50
TQNT 141122C00012000 C 11/22/14 12.0 7.40 10.90
TQNT 141122C00013000 C 11/22/14 13.0 6.50 10.00
TQNT 141122C00014000 C 11/22/14 14.0 5.50 9.00
TQNT 141122C00015000 C 11/22/14 15.0 4.50 7.90
TQNT 141122C00016000 C 11/22/14 16.0 3.50 6.00
TQNT 141122C00017000 C 11/22/14 17.0 2.70 5.10
TQNT 141122C00018000 C 11/22/14 18.0 3.30 3.80
TQNT 141122C00019000 C 11/22/14 19.0 2.40 3.00
TQNT 141122C00020000 C 11/22/14 20.0 1.65 1.90
TQNT 141122C00021000 C 11/22/14 21.0 0.95 1.15
TQNT 141122C00022000 C 11/22/14 22.0 0.60 0.75
TQNT 141122C00023000 C 11/22/14 23.0 0.30 0.55
TQNT 141122C00024000 C 11/22/14 24.0 0.15 0.40
TQNT 141122C00025000 C 11/22/14 25.0 0.00 0.25
TQNT 141122C00026000 C 11/22/14 26.0 0.00 0.75
TQNT 141122C00027000 C 11/22/14 27.0 0.00 0.60
TQNT 141122C00028000 C 11/22/14 28.0 0.00 0.55
TQNT 141122C00029000 C 11/22/14 29.0 0.00 0.50
TQNT 141122C00030000 C 11/22/14 30.0 0.00 0.35
TQNT 141122P00003000 P 11/22/14 3.0 0.00 0.25
TQNT 141122P00004000 P 11/22/14 4.0 0.00 0.35
TQNT 141122P00005000 P 11/22/14 5.0 0.00 0.35
TQNT 141122P00006000 P 11/22/14 6.0 0.00 0.35
TQNT 141122P00007000 P 11/22/14 7.0 0.00 0.35
TQNT 141122P00008000 P 11/22/14 8.0 0.00 0.35
TQNT 141122P00009000 P 11/22/14 9.0 0.00 0.35
TQNT 141122P00010000 P 11/22/14 10.0 0.00 0.30
TQNT 141122P00011000 P 11/22/14 11.0 0.00 0.35
TQNT 141122P00012000 P 11/22/14 12.0 0.00 0.25
TQNT 141122P00013000 P 11/22/14 13.0 0.00 0.10
TQNT 141122P00014000 P 11/22/14 14.0 0.00 0.35
TQNT 141122P00015000 P 11/22/14 15.0 0.00 0.20
TQNT 141122P00016000 P 11/22/14 16.0 0.00 0.15
TQNT 141122P00017000 P 11/22/14 17.0 0.00 0.35
TQNT 141122P00018000 P 11/22/14 18.0 0.10 0.25
TQNT 141122P00019000 P 11/22/14 19.0 0.20 0.40
TQNT 141122P00020000 P 11/22/14 20.0 0.45 0.60
TQNT 141122P00021000 P 11/22/14 21.0 0.80 0.95
TQNT 141122P00022000 P 11/22/14 22.0 1.40 1.55
TQNT 141122P00023000 P 11/22/14 23.0 1.90 2.45
TQNT 141122P00024000 P 11/22/14 24.0 1.30 5.00
TQNT 141122P00025000 P 11/22/14 25.0 3.00 5.40
TQNT 141122P00026000 P 11/22/14 26.0 3.00 6.60
TQNT 141122P00027000 P 11/22/14 27.0 4.00 7.70
TQNT 141122P00028000 P 11/22/14 28.0 5.20 8.60
TQNT 141122P00029000 P 11/22/14 29.0 5.50 9.90
TQNT 141122P00030000 P 11/22/14 30.0 7.20 10.50
TQNT 141220C00006000 C 12/20/14 6.0 13.50 17.00
TQNT 141220C00008000 C 12/20/14 8.0 11.20 15.40
TQNT 141220C00009000 C 12/20/14 9.0 10.20 14.50
TQNT 141220C00010000 C 12/20/14 10.0 9.20 13.50
TQNT 141220C00011000 C 12/20/14 11.0 8.10 12.50
TQNT 141220C00012000 C 12/20/14 12.0 7.10 11.50
TQNT 141220C00013000 C 12/20/14 13.0 6.20 10.50
TQNT 141220C00014000 C 12/20/14 14.0 5.20 9.60
TQNT 141220C00015000 C 12/20/14 15.0 4.50 8.60
TQNT 141220C00016000 C 12/20/14 16.0 3.40 6.20
TQNT 141220C00017000 C 12/20/14 17.0 2.70 6.40
TQNT 141220C00018000 C 12/20/14 18.0 2.95 3.80
TQNT 141220C00019000 C 12/20/14 19.0 2.45 3.50
TQNT 141220C00020000 C 12/20/14 20.0 1.90 2.15
TQNT 141220C00021000 C 12/20/14 21.0 1.30 1.60
TQNT 141220C00022000 C 12/20/14 22.0 0.90 1.20
TQNT 141220C00023000 C 12/20/14 23.0 0.55 0.80
TQNT 141220C00024000 C 12/20/14 24.0 0.35 0.60
TQNT 141220C00025000 C 12/20/14 25.0 0.20 0.55
TQNT 141220C00026000 C 12/20/14 26.0 0.00 0.65
TQNT 141220C00027000 C 12/20/14 27.0 0.00 0.50
TQNT 141220C00028000 C 12/20/14 28.0 0.00 0.60
TQNT 141220P00006000 P 12/20/14 6.0 0.00 0.25
TQNT 141220P00008000 P 12/20/14 8.0 0.00 0.25
TQNT 141220P00009000 P 12/20/14 9.0 0.00 0.25
TQNT 141220P00010000 P 12/20/14 10.0 0.00 0.25
TQNT 141220P00011000 P 12/20/14 11.0 0.00 0.30
TQNT 141220P00012000 P 12/20/14 12.0 0.00 0.30
TQNT 141220P00013000 P 12/20/14 13.0 0.00 0.35
TQNT 141220P00014000 P 12/20/14 14.0 0.00 0.45
TQNT 141220P00015000 P 12/20/14 15.0 0.00 0.50
TQNT 141220P00016000 P 12/20/14 16.0 0.00 0.75
TQNT 141220P00017000 P 12/20/14 17.0 0.00 0.55
TQNT 141220P00018000 P 12/20/14 18.0 0.05 1.20
TQNT 141220P00019000 P 12/20/14 19.0 0.45 0.70
TQNT 141220P00020000 P 12/20/14 20.0 0.70 1.00
TQNT 141220P00021000 P 12/20/14 21.0 1.15 1.40
TQNT 141220P00022000 P 12/20/14 22.0 1.70 1.95
TQNT 141220P00023000 P 12/20/14 23.0 2.40 2.65
TQNT 141220P00024000 P 12/20/14 24.0 2.95 3.60
TQNT 141220P00025000 P 12/20/14 25.0 3.00 6.00
TQNT 141220P00026000 P 12/20/14 26.0 3.30 6.80
TQNT 141220P00027000 P 12/20/14 27.0 4.20 7.60
TQNT 141220P00028000 P 12/20/14 28.0 5.20 8.60
TQNT 150117C00002000 C 01/17/15 2.0 17.40 20.90
TQNT 150117C00003000 C 01/17/15 3.0 16.40 20.00
TQNT 150117C00004000 C 01/17/15 4.0 15.00 18.20
TQNT 150117C00005000 C 01/17/15 5.0 14.60 18.00
TQNT 150117C00006000 C 01/17/15 6.0 13.20 17.50
TQNT 150117C00007000 C 01/17/15 7.0 12.60 16.00
TQNT 150117C00008000 C 01/17/15 8.0 11.30 15.50
TQNT 150117C00009000 C 01/17/15 9.0 10.70 13.20
TQNT 150117C00010000 C 01/17/15 10.0 9.60 12.20
TQNT 150117C00011000 C 01/17/15 11.0 8.30 11.20
TQNT 150117C00012000 C 01/17/15 12.0 7.70 10.20
TQNT 150117C00013000 C 01/17/15 13.0 6.70 9.20
TQNT 150117C00014000 C 01/17/15 14.0 5.70 8.20
TQNT 150117C00015000 C 01/17/15 15.0 4.70 7.20
TQNT 150117C00016000 C 01/17/15 16.0 3.80 6.10
TQNT 150117C00017000 C 01/17/15 17.0 3.40 5.70
TQNT 150117C00018000 C 01/17/15 18.0 3.10 3.70
TQNT 150117C00019000 C 01/17/15 19.0 2.70 3.60
TQNT 150117C00020000 C 01/17/15 20.0 2.15 2.60
TQNT 150117C00021000 C 01/17/15 21.0 1.55 1.80
TQNT 150117C00022000 C 01/17/15 22.0 1.10 1.40
TQNT 150117C00023000 C 01/17/15 23.0 0.75 1.15
TQNT 150117C00024000 C 01/17/15 24.0 0.50 1.80
TQNT 150117C00025000 C 01/17/15 25.0 0.35 0.90
TQNT 150117C00026000 C 01/17/15 26.0 0.15 1.00
TQNT 150117C00027000 C 01/17/15 27.0 0.00 0.70
TQNT 150117C00028000 C 01/17/15 28.0 0.00 0.65
TQNT 150117C00029000 C 01/17/15 29.0 0.00 0.75
TQNT 150117C00030000 C 01/17/15 30.0 0.00 0.55
TQNT 150117C00031000 C 01/17/15 31.0 0.00 0.50
TQNT 150117P00002000 P 01/17/15 2.0 0.00 0.25
TQNT 150117P00003000 P 01/17/15 3.0 0.00 0.80
TQNT 150117P00004000 P 01/17/15 4.0 0.00 0.35
TQNT 150117P00005000 P 01/17/15 5.0 0.00 0.45
TQNT 150117P00006000 P 01/17/15 6.0 0.00 0.50
TQNT 150117P00007000 P 01/17/15 7.0 0.00 0.35
TQNT 150117P00008000 P 01/17/15 8.0 0.00 0.50
TQNT 150117P00009000 P 01/17/15 9.0 0.00 0.55
TQNT 150117P00010000 P 01/17/15 10.0 0.00 0.35
TQNT 150117P00011000 P 01/17/15 11.0 0.00 0.40
TQNT 150117P00012000 P 01/17/15 12.0 0.00 0.55
TQNT 150117P00013000 P 01/17/15 13.0 0.00 0.55
TQNT 150117P00014000 P 01/17/15 14.0 0.10 0.60
TQNT 150117P00015000 P 01/17/15 15.0 0.00 0.80
TQNT 150117P00016000 P 01/17/15 16.0 0.00 1.00
TQNT 150117P00017000 P 01/17/15 17.0 0.00 1.15
TQNT 150117P00018000 P 01/17/15 18.0 0.25 1.55
TQNT 150117P00019000 P 01/17/15 19.0 0.65 2.00
TQNT 150117P00020000 P 01/17/15 20.0 0.95 1.25
TQNT 150117P00021000 P 01/17/15 21.0 1.40 1.65
TQNT 150117P00022000 P 01/17/15 22.0 1.95 2.25
TQNT 150117P00023000 P 01/17/15 23.0 2.65 3.10
TQNT 150117P00024000 P 01/17/15 24.0 3.20 4.30
TQNT 150117P00025000 P 01/17/15 25.0 2.65 6.40
TQNT 150117P00026000 P 01/17/15 26.0 3.50 7.10
TQNT 150117P00027000 P 01/17/15 27.0 4.40 8.00
TQNT 150117P00028000 P 01/17/15 28.0 5.20 8.80
TQNT 150117P00029000 P 01/17/15 29.0 5.70 9.90
TQNT 150117P00030000 P 01/17/15 30.0 6.70 11.10
TQNT 150117P00031000 P 01/17/15 31.0 8.40 11.70
TQNT 150220C00003000 C 02/20/15 3.0 16.50 20.10
TQNT 150220C00004000 C 02/20/15 4.0 15.00 18.20
TQNT 150220C00005000 C 02/20/15 5.0 14.00 17.20
TQNT 150220C00006000 C 02/20/15 6.0 13.20 17.50
TQNT 150220C00008000 C 02/20/15 8.0 11.10 15.50
TQNT 150220C00009000 C 02/20/15 9.0 10.20 14.50
TQNT 150220C00010000 C 02/20/15 10.0 9.20 13.40
TQNT 150220C00011000 C 02/20/15 11.0 8.20 12.60
TQNT 150220C00012000 C 02/20/15 12.0 7.20 11.60
TQNT 150220C00013000 C 02/20/15 13.0 6.10 10.60
TQNT 150220C00014000 C 02/20/15 14.0 5.70 9.10
TQNT 150220C00015000 C 02/20/15 15.0 4.70 7.00
TQNT 150220C00016000 C 02/20/15 16.0 3.90 6.00
TQNT 150220C00017000 C 02/20/15 17.0 4.10 5.10
TQNT 150220C00018000 C 02/20/15 18.0 2.50 4.70
TQNT 150220C00019000 C 02/20/15 19.0 2.90 4.20
TQNT 150220C00020000 C 02/20/15 20.0 2.45 4.60
TQNT 150220C00021000 C 02/20/15 21.0 1.80 4.80
TQNT 150220C00022000 C 02/20/15 22.0 1.45 4.50
TQNT 150220C00023000 C 02/20/15 23.0 1.05 2.65
TQNT 150220C00024000 C 02/20/15 24.0 0.80 1.95
TQNT 150220C00025000 C 02/20/15 25.0 0.55 2.00
TQNT 150220C00026000 C 02/20/15 26.0 0.25 1.55
TQNT 150220C00027000 C 02/20/15 27.0 0.20 3.20
TQNT 150220C00028000 C 02/20/15 28.0 0.00 3.20
TQNT 150220C00029000 C 02/20/15 29.0 0.00 1.15
TQNT 150220C00030000 C 02/20/15 30.0 0.00 0.95
TQNT 150220C00031000 C 02/20/15 31.0 0.00 1.00
TQNT 150220C00032000 C 02/20/15 32.0 0.00 0.75
TQNT 150220C00033000 C 02/20/15 33.0 0.00 0.70
TQNT 150220P00003000 P 02/20/15 3.0 0.00 0.30
TQNT 150220P00004000 P 02/20/15 4.0 0.00 1.20
TQNT 150220P00005000 P 02/20/15 5.0 0.00 1.20
TQNT 150220P00006000 P 02/20/15 6.0 0.00 1.20
TQNT 150220P00008000 P 02/20/15 8.0 0.00 1.25
TQNT 150220P00009000 P 02/20/15 9.0 0.00 1.30
TQNT 150220P00010000 P 02/20/15 10.0 0.00 0.50
TQNT 150220P00011000 P 02/20/15 11.0 0.00 0.50
TQNT 150220P00012000 P 02/20/15 12.0 0.00 0.50
TQNT 150220P00013000 P 02/20/15 13.0 0.00 0.75
TQNT 150220P00014000 P 02/20/15 14.0 0.00 0.95
TQNT 150220P00015000 P 02/20/15 15.0 0.00 1.35
TQNT 150220P00016000 P 02/20/15 16.0 0.00 1.20
TQNT 150220P00017000 P 02/20/15 17.0 0.30 1.30
TQNT 150220P00018000 P 02/20/15 18.0 0.45 3.30
TQNT 150220P00019000 P 02/20/15 19.0 0.90 3.60
TQNT 150220P00020000 P 02/20/15 20.0 1.25 2.90
TQNT 150220P00021000 P 02/20/15 21.0 1.65 3.40
TQNT 150220P00022000 P 02/20/15 22.0 2.25 4.60
TQNT 150220P00023000 P 02/20/15 23.0 2.90 4.90
TQNT 150220P00024000 P 02/20/15 24.0 3.30 5.80
TQNT 150220P00025000 P 02/20/15 25.0 4.20 6.60
TQNT 150220P00026000 P 02/20/15 26.0 3.50 7.40
TQNT 150220P00027000 P 02/20/15 27.0 4.50 8.00
TQNT 150220P00028000 P 02/20/15 28.0 5.40 8.80
TQNT 150220P00029000 P 02/20/15 29.0 6.40 9.80
TQNT 150220P00030000 P 02/20/15 30.0 6.80 11.30
TQNT 150220P00031000 P 02/20/15 31.0 7.70 12.20
TQNT 150220P00032000 P 02/20/15 32.0 8.70 13.10
TQNT 150220P00033000 P 02/20/15 33.0 10.30 13.60
TQNT 150515C00005000 C 05/15/15 5.0 14.40 18.00
TQNT 150515C00006000 C 05/15/15 6.0 13.30 17.50
TQNT 150515C00008000 C 05/15/15 8.0 11.10 15.40
TQNT 150515C00009000 C 05/15/15 9.0 10.10 14.60
TQNT 150515C00010000 C 05/15/15 10.0 9.10 13.60
TQNT 150515C00011000 C 05/15/15 11.0 8.20 12.60
TQNT 150515C00012000 C 05/15/15 12.0 7.20 11.60
TQNT 150515C00013000 C 05/15/15 13.0 6.70 10.30
TQNT 150515C00014000 C 05/15/15 14.0 5.20 9.70
TQNT 150515C00015000 C 05/15/15 15.0 6.30 7.70
TQNT 150515C00016000 C 05/15/15 16.0 5.40 7.00
TQNT 150515C00017000 C 05/15/15 17.0 4.70 6.00
TQNT 150515C00018000 C 05/15/15 18.0 2.70 5.80
TQNT 150515C00019000 C 05/15/15 19.0 3.00 5.30
TQNT 150515C00020000 C 05/15/15 20.0 1.30 5.10
TQNT 150515C00021000 C 05/15/15 21.0 0.70 4.70
TQNT 150515C00022000 C 05/15/15 22.0 0.10 4.40
TQNT 150515C00023000 C 05/15/15 23.0 0.20 2.65
TQNT 150515C00024000 C 05/15/15 24.0 0.35 2.30
TQNT 150515C00025000 C 05/15/15 25.0 0.25 2.00
TQNT 150515C00026000 C 05/15/15 26.0 0.00 1.75
TQNT 150515C00027000 C 05/15/15 27.0 0.00 1.60
TQNT 150515C00028000 C 05/15/15 28.0 0.00 1.35
TQNT 150515C00029000 C 05/15/15 29.0 0.00 0.95
TQNT 150515C00030000 C 05/15/15 30.0 0.00 1.20
TQNT 150515C00031000 C 05/15/15 31.0 0.00 4.80
TQNT 150515C00032000 C 05/15/15 32.0 0.00 0.95
TQNT 150515C00033000 C 05/15/15 33.0 0.00 1.10
TQNT 150515P00005000 P 05/15/15 5.0 0.00 0.85
TQNT 150515P00006000 P 05/15/15 6.0 0.00 1.35
TQNT 150515P00008000 P 05/15/15 8.0 0.00 1.70
TQNT 150515P00009000 P 05/15/15 9.0 0.00 1.75
TQNT 150515P00010000 P 05/15/15 10.0 0.00 1.15
TQNT 150515P00011000 P 05/15/15 11.0 0.00 3.10
TQNT 150515P00012000 P 05/15/15 12.0 0.00 1.80
TQNT 150515P00013000 P 05/15/15 13.0 0.00 2.10
TQNT 150515P00014000 P 05/15/15 14.0 0.00 2.55
TQNT 150515P00015000 P 05/15/15 15.0 0.00 4.80
TQNT 150515P00016000 P 05/15/15 16.0 0.00 1.80
TQNT 150515P00017000 P 05/15/15 17.0 0.25 1.90
TQNT 150515P00018000 P 05/15/15 18.0 0.45 1.80
TQNT 150515P00019000 P 05/15/15 19.0 0.50 3.20
TQNT 150515P00020000 P 05/15/15 20.0 0.25 4.80
TQNT 150515P00021000 P 05/15/15 21.0 0.60 4.80
TQNT 150515P00022000 P 05/15/15 22.0 1.25 4.60
TQNT 150515P00023000 P 05/15/15 23.0 1.70 5.60
TQNT 150515P00024000 P 05/15/15 24.0 2.55 6.20
TQNT 150515P00025000 P 05/15/15 25.0 3.30 7.00
TQNT 150515P00026000 P 05/15/15 26.0 4.50 7.60
TQNT 150515P00027000 P 05/15/15 27.0 5.30 8.40
TQNT 150515P00028000 P 05/15/15 28.0 5.80 9.20
TQNT 150515P00029000 P 05/15/15 29.0 6.60 10.20
TQNT 150515P00030000 P 05/15/15 30.0 7.60 11.00
TQNT 150515P00031000 P 05/15/15 31.0 8.50 11.80
TQNT 150515P00032000 P 05/15/15 32.0 9.30 12.80
TQNT 150515P00033000 P 05/15/15 33.0 10.30 13.70

OPRA data is delayed 15 minutes.