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 (2015-04-03)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRMB 150417C00015000 C 04/17/15 15.0 7.10 11.60
TRMB 150417C00017500 C 04/17/15 17.5 4.80 9.20
TRMB 150417C00020000 C 04/17/15 20.0 3.00 5.30
TRMB 150417C00022500 C 04/17/15 22.5 0.85 2.15
TRMB 150417C00025000 C 04/17/15 25.0 0.30 0.40
TRMB 150417C00027500 C 04/17/15 27.5 0.00 0.20
TRMB 150417C00030000 C 04/17/15 30.0 0.00 0.25
TRMB 150417C00032500 C 04/17/15 32.5 0.00 0.10
TRMB 150417C00035000 C 04/17/15 35.0 0.00 0.25
TRMB 150417C00037500 C 04/17/15 37.5 0.00 0.25
TRMB 150417P00015000 P 04/17/15 15.0 0.00 0.25
TRMB 150417P00017500 P 04/17/15 17.5 0.00 0.25
TRMB 150417P00020000 P 04/17/15 20.0 0.00 0.25
TRMB 150417P00022500 P 04/17/15 22.5 0.00 0.25
TRMB 150417P00025000 P 04/17/15 25.0 0.80 1.00
TRMB 150417P00027500 P 04/17/15 27.5 2.45 3.40
TRMB 150417P00030000 P 04/17/15 30.0 4.00 7.10
TRMB 150417P00032500 P 04/17/15 32.5 5.90 10.40
TRMB 150417P00035000 P 04/17/15 35.0 8.40 12.90
TRMB 150417P00037500 P 04/17/15 37.5 11.40 13.70
TRMB 150515C00017500 C 05/15/15 17.5 6.50 7.30
TRMB 150515C00020000 C 05/15/15 20.0 4.20 4.80
TRMB 150515C00022500 C 05/15/15 22.5 1.90 2.55
TRMB 150515C00025000 C 05/15/15 25.0 0.85 1.05
TRMB 150515C00027500 C 05/15/15 27.5 0.15 0.40
TRMB 150515C00030000 C 05/15/15 30.0 0.00 0.30
TRMB 150515C00032500 C 05/15/15 32.5 0.00 0.25
TRMB 150515C00035000 C 05/15/15 35.0 0.00 0.20
TRMB 150515C00037500 C 05/15/15 37.5 0.00 0.25
TRMB 150515C00040000 C 05/15/15 40.0 0.00 0.25
TRMB 150515C00042500 C 05/15/15 42.5 0.00 0.25
TRMB 150515C00045000 C 05/15/15 45.0 0.00 0.30
TRMB 150515C00047500 C 05/15/15 47.5 0.00 0.30
TRMB 150515P00017500 P 05/15/15 17.5 0.00 0.25
TRMB 150515P00020000 P 05/15/15 20.0 0.00 0.35
TRMB 150515P00022500 P 05/15/15 22.5 0.40 0.55
TRMB 150515P00025000 P 05/15/15 25.0 1.40 1.60
TRMB 150515P00027500 P 05/15/15 27.5 3.10 3.60
TRMB 150515P00030000 P 05/15/15 30.0 5.50 5.90
TRMB 150515P00032500 P 05/15/15 32.5 7.90 8.40
TRMB 150515P00035000 P 05/15/15 35.0 10.40 10.90
TRMB 150515P00037500 P 05/15/15 37.5 10.80 15.30
TRMB 150515P00040000 P 05/15/15 40.0 13.30 17.80
TRMB 150515P00042500 P 05/15/15 42.5 15.80 20.30
TRMB 150515P00045000 P 05/15/15 45.0 18.20 22.90
TRMB 150515P00047500 P 05/15/15 47.5 22.30 23.70
TRMB 150821C00015000 C 08/21/15 15.0 8.90 10.20
TRMB 150821C00017500 C 08/21/15 17.5 5.10 9.00
TRMB 150821C00020000 C 08/21/15 20.0 2.60 7.10
TRMB 150821C00022500 C 08/21/15 22.5 2.95 3.50
TRMB 150821C00025000 C 08/21/15 25.0 1.50 1.85
TRMB 150821C00027500 C 08/21/15 27.5 0.70 1.00
TRMB 150821C00030000 C 08/21/15 30.0 0.40 0.70
TRMB 150821C00032500 C 08/21/15 32.5 0.00 0.55
TRMB 150821C00035000 C 08/21/15 35.0 0.00 0.45
TRMB 150821C00037500 C 08/21/15 37.5 0.00 0.40
TRMB 150821C00040000 C 08/21/15 40.0 0.00 0.35
TRMB 150821P00015000 P 08/21/15 15.0 0.00 0.45
TRMB 150821P00017500 P 08/21/15 17.5 0.05 0.55
TRMB 150821P00020000 P 08/21/15 20.0 0.40 0.80
TRMB 150821P00022500 P 08/21/15 22.5 1.00 1.25
TRMB 150821P00025000 P 08/21/15 25.0 2.10 2.35
TRMB 150821P00027500 P 08/21/15 27.5 3.70 4.30
TRMB 150821P00030000 P 08/21/15 30.0 3.70 8.20
TRMB 150821P00032500 P 08/21/15 32.5 7.70 8.80
TRMB 150821P00035000 P 08/21/15 35.0 8.30 13.00
TRMB 150821P00037500 P 08/21/15 37.5 12.40 13.80
TRMB 150821P00040000 P 08/21/15 40.0 15.10 16.20
TRMB 151120C00012500 C 11/20/15 12.5 11.30 12.70
TRMB 151120C00015000 C 11/20/15 15.0 7.50 11.90
TRMB 151120C00017500 C 11/20/15 17.5 5.80 8.30
TRMB 151120C00020000 C 11/20/15 20.0 3.20 7.50
TRMB 151120C00022500 C 11/20/15 22.5 3.00 4.20
TRMB 151120C00025000 C 11/20/15 25.0 1.55 2.80
TRMB 151120C00027500 C 11/20/15 27.5 0.95 1.85
TRMB 151120C00030000 C 11/20/15 30.0 0.40 1.25
TRMB 151120C00032500 C 11/20/15 32.5 0.10 0.75
TRMB 151120C00035000 C 11/20/15 35.0 0.05 0.30
TRMB 151120C00037500 C 11/20/15 37.5 0.00 0.55
TRMB 151120P00012500 P 11/20/15 12.5 0.00 0.50
TRMB 151120P00015000 P 11/20/15 15.0 0.00 0.35
TRMB 151120P00017500 P 11/20/15 17.5 0.15 0.85
TRMB 151120P00020000 P 11/20/15 20.0 0.50 1.20
TRMB 151120P00022500 P 11/20/15 22.5 1.20 1.70
TRMB 151120P00025000 P 11/20/15 25.0 2.30 3.00
TRMB 151120P00027500 P 11/20/15 27.5 3.80 4.80
TRMB 151120P00030000 P 11/20/15 30.0 3.90 8.50
TRMB 151120P00032500 P 11/20/15 32.5 6.10 10.60
TRMB 151120P00035000 P 11/20/15 35.0 9.00 11.90
TRMB 151120P00037500 P 11/20/15 37.5 12.40 13.80

OPRA data is delayed 15 minutes.