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 (2014-08-15)Premium Content


As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TROW 140920C00045000 C 09/20/14 45.0 32.90 36.00
TROW 140920C00050000 C 09/20/14 50.0 27.80 31.60
TROW 140920C00055000 C 09/20/14 55.0 22.90 26.70
TROW 140920C00060000 C 09/20/14 60.0 17.80 21.70
TROW 140920C00065000 C 09/20/14 65.0 12.90 16.00
TROW 140920C00070000 C 09/20/14 70.0 8.10 11.00
TROW 140920C00075000 C 09/20/14 75.0 4.40 5.10
TROW 140920C00080000 C 09/20/14 80.0 1.00 1.15
TROW 140920C00085000 C 09/20/14 85.0 0.05 0.20
TROW 140920C00090000 C 09/20/14 90.0 0.00 0.25
TROW 140920C00095000 C 09/20/14 95.0 0.00 0.25
TROW 140920C00100000 C 09/20/14 100.0 0.00 0.25
TROW 140920C00105000 C 09/20/14 105.0 0.00 0.25
TROW 140920C00110000 C 09/20/14 110.0 0.00 0.25
TROW 140920C00115000 C 09/20/14 115.0 0.00 0.25
TROW 140920P00045000 P 09/20/14 45.0 0.00 0.25
TROW 140920P00050000 P 09/20/14 50.0 0.00 0.25
TROW 140920P00055000 P 09/20/14 55.0 0.00 0.25
TROW 140920P00060000 P 09/20/14 60.0 0.00 0.25
TROW 140920P00065000 P 09/20/14 65.0 0.00 0.25
TROW 140920P00070000 P 09/20/14 70.0 0.00 0.25
TROW 140920P00075000 P 09/20/14 75.0 0.25 0.50
TROW 140920P00080000 P 09/20/14 80.0 1.55 1.95
TROW 140920P00085000 P 09/20/14 85.0 4.60 7.10
TROW 140920P00090000 P 09/20/14 90.0 9.50 12.60
TROW 140920P00095000 P 09/20/14 95.0 14.10 17.90
TROW 140920P00100000 P 09/20/14 100.0 18.80 22.60
TROW 140920P00105000 P 09/20/14 105.0 23.80 27.60
TROW 140920P00110000 P 09/20/14 110.0 28.90 32.60
TROW 140920P00115000 P 09/20/14 115.0 34.50 37.50
TROW 141018C00050000 C 10/18/14 50.0 27.90 31.00
TROW 141018C00055000 C 10/18/14 55.0 22.80 26.60
TROW 141018C00060000 C 10/18/14 60.0 17.80 20.40
TROW 141018C00065000 C 10/18/14 65.0 12.90 16.10
TROW 141018C00070000 C 10/18/14 70.0 9.10 10.10
TROW 141018C00075000 C 10/18/14 75.0 4.60 5.40
TROW 141018C00080000 C 10/18/14 80.0 1.70 1.75
TROW 141018C00085000 C 10/18/14 85.0 0.30 0.40
TROW 141018C00090000 C 10/18/14 90.0 0.00 0.05
TROW 141018C00095000 C 10/18/14 95.0 0.00 0.25
TROW 141018C00100000 C 10/18/14 100.0 0.00 0.25
TROW 141018C00105000 C 10/18/14 105.0 0.00 0.25
TROW 141018C00110000 C 10/18/14 110.0 0.00 0.25
TROW 141018P00050000 P 10/18/14 50.0 0.00 0.25
TROW 141018P00055000 P 10/18/14 55.0 0.00 0.25
TROW 141018P00060000 P 10/18/14 60.0 0.00 0.25
TROW 141018P00065000 P 10/18/14 65.0 0.05 0.25
TROW 141018P00070000 P 10/18/14 70.0 0.15 0.40
TROW 141018P00075000 P 10/18/14 75.0 0.70 0.75
TROW 141018P00080000 P 10/18/14 80.0 2.20 2.50
TROW 141018P00085000 P 10/18/14 85.0 5.70 6.70
TROW 141018P00090000 P 10/18/14 90.0 9.70 12.20
TROW 141018P00095000 P 10/18/14 95.0 14.30 16.70
TROW 141018P00100000 P 10/18/14 100.0 18.90 22.60
TROW 141018P00105000 P 10/18/14 105.0 23.60 26.70
TROW 141018P00110000 P 10/18/14 110.0 29.60 31.70
TROW 150117C00040000 C 01/17/15 40.0 37.90 41.30
TROW 150117C00045000 C 01/17/15 45.0 32.90 36.60
TROW 150117C00050000 C 01/17/15 50.0 27.90 30.40
TROW 150117C00055000 C 01/17/15 55.0 22.90 26.30
TROW 150117C00060000 C 01/17/15 60.0 17.90 21.20
TROW 150117C00065000 C 01/17/15 65.0 12.80 15.60
TROW 150117C00070000 C 01/17/15 70.0 9.30 10.60
TROW 150117C00075000 C 01/17/15 75.0 5.80 6.60
TROW 150117C00080000 C 01/17/15 80.0 2.70 3.50
TROW 150117C00085000 C 01/17/15 85.0 1.10 1.50
TROW 150117C00090000 C 01/17/15 90.0 0.30 0.75
TROW 150117C00095000 C 01/17/15 95.0 0.05 0.30
TROW 150117C00100000 C 01/17/15 100.0 0.00 0.20
TROW 150117C00105000 C 01/17/15 105.0 0.00 0.25
TROW 150117C00110000 C 01/17/15 110.0 0.00 0.25
TROW 150117C00115000 C 01/17/15 115.0 0.00 0.25
TROW 150117C00120000 C 01/17/15 120.0 0.00 0.25
TROW 150117P00040000 P 01/17/15 40.0 0.00 0.25
TROW 150117P00045000 P 01/17/15 45.0 0.00 0.25
TROW 150117P00050000 P 01/17/15 50.0 0.00 0.25
TROW 150117P00055000 P 01/17/15 55.0 0.00 0.35
TROW 150117P00060000 P 01/17/15 60.0 0.10 0.55
TROW 150117P00065000 P 01/17/15 65.0 0.40 0.80
TROW 150117P00070000 P 01/17/15 70.0 1.00 1.45
TROW 150117P00075000 P 01/17/15 75.0 2.00 2.75
TROW 150117P00080000 P 01/17/15 80.0 4.10 4.50
TROW 150117P00085000 P 01/17/15 85.0 7.20 8.20
TROW 150117P00090000 P 01/17/15 90.0 10.90 12.90
TROW 150117P00095000 P 01/17/15 95.0 14.80 18.10
TROW 150117P00100000 P 01/17/15 100.0 19.50 23.00
TROW 150117P00105000 P 01/17/15 105.0 24.70 27.90
TROW 150117P00110000 P 01/17/15 110.0 29.60 32.90
TROW 150117P00115000 P 01/17/15 115.0 34.50 37.90
TROW 150117P00120000 P 01/17/15 120.0 39.20 42.90
TROW 150417C00045000 C 04/17/15 45.0 32.40 36.50
TROW 150417C00050000 C 04/17/15 50.0 27.40 30.90
TROW 150417C00055000 C 04/17/15 55.0 22.40 26.20
TROW 150417C00060000 C 04/17/15 60.0 18.40 20.60
TROW 150417C00065000 C 04/17/15 65.0 14.90 16.20
TROW 150417C00070000 C 04/17/15 70.0 10.20 11.20
TROW 150417C00075000 C 04/17/15 75.0 6.60 8.30
TROW 150417C00080000 C 04/17/15 80.0 3.90 4.40
TROW 150417C00085000 C 04/17/15 85.0 2.00 2.80
TROW 150417C00090000 C 04/17/15 90.0 0.95 1.50
TROW 150417C00095000 C 04/17/15 95.0 0.30 0.90
TROW 150417C00100000 C 04/17/15 100.0 0.05 0.55
TROW 150417C00105000 C 04/17/15 105.0 0.00 0.35
TROW 150417C00110000 C 04/17/15 110.0 0.00 0.25
TROW 150417C00115000 C 04/17/15 115.0 0.00 0.25
TROW 150417P00045000 P 04/17/15 45.0 0.00 0.70
TROW 150417P00050000 P 04/17/15 50.0 0.00 0.50
TROW 150417P00055000 P 04/17/15 55.0 0.25 0.65
TROW 150417P00060000 P 04/17/15 60.0 0.50 1.05
TROW 150417P00065000 P 04/17/15 65.0 1.00 1.60
TROW 150417P00070000 P 04/17/15 70.0 1.20 2.80
TROW 150417P00075000 P 04/17/15 75.0 3.30 3.50
TROW 150417P00080000 P 04/17/15 80.0 5.50 5.80
TROW 150417P00085000 P 04/17/15 85.0 8.40 10.60
TROW 150417P00090000 P 04/17/15 90.0 12.00 14.00
TROW 150417P00095000 P 04/17/15 95.0 16.40 18.40
TROW 150417P00100000 P 04/17/15 100.0 20.10 24.10
TROW 150417P00105000 P 04/17/15 105.0 25.00 28.90
TROW 150417P00110000 P 04/17/15 110.0 30.00 33.80
TROW 150417P00115000 P 04/17/15 115.0 34.90 38.30

OPRA data is delayed 15 minutes.