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 Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TROW 141122C00045000 C 11/22/14 45.0 34.00 37.00
TROW 141122C00050000 C 11/22/14 50.0 28.80 32.90
TROW 141122C00055000 C 11/22/14 55.0 23.80 27.90
TROW 141122C00060000 C 11/22/14 60.0 18.80 22.10
TROW 141122C00065000 C 11/22/14 65.0 15.20 16.50
TROW 141122C00070000 C 11/22/14 70.0 10.20 11.50
TROW 141122C00075000 C 11/22/14 75.0 5.10 6.60
TROW 141122C00080000 C 11/22/14 80.0 1.65 1.90
TROW 141122C00085000 C 11/22/14 85.0 0.00 0.25
TROW 141122C00090000 C 11/22/14 90.0 0.00 0.35
TROW 141122C00095000 C 11/22/14 95.0 0.00 0.25
TROW 141122C00100000 C 11/22/14 100.0 0.00 0.25
TROW 141122C00105000 C 11/22/14 105.0 0.00 0.25
TROW 141122C00110000 C 11/22/14 110.0 0.00 0.25
TROW 141122C00115000 C 11/22/14 115.0 0.00 0.25
TROW 141122P00045000 P 11/22/14 45.0 0.00 0.25
TROW 141122P00050000 P 11/22/14 50.0 0.00 0.25
TROW 141122P00055000 P 11/22/14 55.0 0.00 0.25
TROW 141122P00060000 P 11/22/14 60.0 0.00 0.40
TROW 141122P00065000 P 11/22/14 65.0 0.00 0.25
TROW 141122P00070000 P 11/22/14 70.0 0.00 0.25
TROW 141122P00075000 P 11/22/14 75.0 0.05 0.40
TROW 141122P00080000 P 11/22/14 80.0 0.90 1.00
TROW 141122P00085000 P 11/22/14 85.0 4.10 4.70
TROW 141122P00090000 P 11/22/14 90.0 8.20 11.00
TROW 141122P00095000 P 11/22/14 95.0 12.30 16.00
TROW 141122P00100000 P 11/22/14 100.0 17.00 21.20
TROW 141122P00105000 P 11/22/14 105.0 22.10 26.20
TROW 141122P00110000 P 11/22/14 110.0 27.00 31.20
TROW 141122P00115000 P 11/22/14 115.0 33.00 36.00
TROW 141220C00040000 C 12/20/14 40.0 38.80 42.90
TROW 141220C00045000 C 12/20/14 45.0 33.90 38.00
TROW 141220C00050000 C 12/20/14 50.0 29.00 33.00
TROW 141220C00055000 C 12/20/14 55.0 23.80 27.00
TROW 141220C00060000 C 12/20/14 60.0 20.00 22.10
TROW 141220C00065000 C 12/20/14 65.0 13.90 17.10
TROW 141220C00070000 C 12/20/14 70.0 9.20 11.80
TROW 141220C00075000 C 12/20/14 75.0 5.20 7.00
TROW 141220C00080000 C 12/20/14 80.0 2.35 2.60
TROW 141220C00085000 C 12/20/14 85.0 0.30 0.55
TROW 141220C00090000 C 12/20/14 90.0 0.00 0.35
TROW 141220C00095000 C 12/20/14 95.0 0.00 0.50
TROW 141220C00100000 C 12/20/14 100.0 0.00 0.30
TROW 141220C00105000 C 12/20/14 105.0 0.00 0.25
TROW 141220C00110000 C 12/20/14 110.0 0.00 0.25
TROW 141220P00040000 P 12/20/14 40.0 0.00 0.25
TROW 141220P00045000 P 12/20/14 45.0 0.00 0.25
TROW 141220P00050000 P 12/20/14 50.0 0.00 0.40
TROW 141220P00055000 P 12/20/14 55.0 0.00 0.40
TROW 141220P00060000 P 12/20/14 60.0 0.00 0.45
TROW 141220P00065000 P 12/20/14 65.0 0.00 0.45
TROW 141220P00070000 P 12/20/14 70.0 0.15 0.40
TROW 141220P00075000 P 12/20/14 75.0 0.50 0.75
TROW 141220P00080000 P 12/20/14 80.0 1.80 2.00
TROW 141220P00085000 P 12/20/14 85.0 4.40 5.30
TROW 141220P00090000 P 12/20/14 90.0 8.60 10.40
TROW 141220P00095000 P 12/20/14 95.0 12.60 16.50
TROW 141220P00100000 P 12/20/14 100.0 17.40 21.40
TROW 141220P00105000 P 12/20/14 105.0 22.40 26.40
TROW 141220P00110000 P 12/20/14 110.0 28.40 31.40
TROW 150117C00040000 C 01/17/15 40.0 38.80 43.00
TROW 150117C00045000 C 01/17/15 45.0 33.80 38.10
TROW 150117C00050000 C 01/17/15 50.0 29.00 32.00
TROW 150117C00055000 C 01/17/15 55.0 24.00 27.10
TROW 150117C00060000 C 01/17/15 60.0 18.90 22.00
TROW 150117C00065000 C 01/17/15 65.0 14.10 17.10
TROW 150117C00070000 C 01/17/15 70.0 9.20 12.30
TROW 150117C00075000 C 01/17/15 75.0 5.90 7.20
TROW 150117C00080000 C 01/17/15 80.0 2.60 3.10
TROW 150117C00085000 C 01/17/15 85.0 0.65 0.85
TROW 150117C00090000 C 01/17/15 90.0 0.00 0.35
TROW 150117C00095000 C 01/17/15 95.0 0.00 0.25
TROW 150117C00100000 C 01/17/15 100.0 0.00 0.25
TROW 150117C00105000 C 01/17/15 105.0 0.00 0.20
TROW 150117C00110000 C 01/17/15 110.0 0.00 0.20
TROW 150117C00115000 C 01/17/15 115.0 0.00 0.20
TROW 150117C00120000 C 01/17/15 120.0 0.00 0.20
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 0.30
TROW 150117P00060000 P 01/17/15 60.0 0.00 0.35
TROW 150117P00065000 P 01/17/15 65.0 0.10 0.35
TROW 150117P00070000 P 01/17/15 70.0 0.30 0.65
TROW 150117P00075000 P 01/17/15 75.0 0.90 1.15
TROW 150117P00080000 P 01/17/15 80.0 2.25 2.55
TROW 150117P00085000 P 01/17/15 85.0 4.70 6.30
TROW 150117P00090000 P 01/17/15 90.0 8.60 10.60
TROW 150117P00095000 P 01/17/15 95.0 12.80 16.60
TROW 150117P00100000 P 01/17/15 100.0 17.40 21.50
TROW 150117P00105000 P 01/17/15 105.0 23.40 26.40
TROW 150117P00110000 P 01/17/15 110.0 27.40 31.40
TROW 150117P00115000 P 01/17/15 115.0 32.40 36.60
TROW 150117P00120000 P 01/17/15 120.0 38.30 41.40
TROW 150417C00045000 C 04/17/15 45.0 35.30 36.90
TROW 150417C00050000 C 04/17/15 50.0 29.10 31.60
TROW 150417C00055000 C 04/17/15 55.0 23.70 28.00
TROW 150417C00060000 C 04/17/15 60.0 18.90 23.10
TROW 150417C00065000 C 04/17/15 65.0 14.30 17.50
TROW 150417C00070000 C 04/17/15 70.0 10.70 12.80
TROW 150417C00075000 C 04/17/15 75.0 6.60 8.50
TROW 150417C00080000 C 04/17/15 80.0 3.40 4.60
TROW 150417C00085000 C 04/17/15 85.0 1.25 2.30
TROW 150417C00090000 C 04/17/15 90.0 0.45 0.95
TROW 150417C00095000 C 04/17/15 95.0 0.00 0.45
TROW 150417C00100000 C 04/17/15 100.0 0.05 0.50
TROW 150417C00105000 C 04/17/15 105.0 0.00 0.30
TROW 150417C00110000 C 04/17/15 110.0 0.00 0.30
TROW 150417C00115000 C 04/17/15 115.0 0.00 0.30
TROW 150417P00045000 P 04/17/15 45.0 0.00 0.45
TROW 150417P00050000 P 04/17/15 50.0 0.00 0.50
TROW 150417P00055000 P 04/17/15 55.0 0.10 0.55
TROW 150417P00060000 P 04/17/15 60.0 0.15 0.75
TROW 150417P00065000 P 04/17/15 65.0 0.20 1.05
TROW 150417P00070000 P 04/17/15 70.0 1.05 1.65
TROW 150417P00075000 P 04/17/15 75.0 1.95 3.10
TROW 150417P00080000 P 04/17/15 80.0 3.60 5.10
TROW 150417P00085000 P 04/17/15 85.0 6.50 8.80
TROW 150417P00090000 P 04/17/15 90.0 9.50 11.70
TROW 150417P00095000 P 04/17/15 95.0 13.80 16.60
TROW 150417P00100000 P 04/17/15 100.0 18.20 22.10
TROW 150417P00105000 P 04/17/15 105.0 23.10 26.90
TROW 150417P00110000 P 04/17/15 110.0 28.10 31.90
TROW 150417P00115000 P 04/17/15 115.0 33.70 36.80

OPRA data is delayed 15 minutes.