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 (2015-03-13)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 150417C00050000 C 04/17/15 50.0 57.20 61.00
TRV 150417C00055000 C 04/17/15 55.0 52.20 56.40
TRV 150417C00060000 C 04/17/15 60.0 47.20 50.40
TRV 150417C00065000 C 04/17/15 65.0 42.10 45.40
TRV 150417C00070000 C 04/17/15 70.0 37.20 40.40
TRV 150417C00075000 C 04/17/15 75.0 32.20 36.40
TRV 150417C00080000 C 04/17/15 80.0 27.30 31.40
TRV 150417C00082500 C 04/17/15 82.5 24.60 27.90
TRV 150417C00085000 C 04/17/15 85.0 22.20 25.00
TRV 150417C00087500 C 04/17/15 87.5 20.20 22.60
TRV 150417C00090000 C 04/17/15 90.0 17.70 20.10
TRV 150417C00092500 C 04/17/15 92.5 14.80 17.70
TRV 150417C00095000 C 04/17/15 95.0 12.60 14.90
TRV 150417C00097500 C 04/17/15 97.5 10.10 12.40
TRV 150417C00100000 C 04/17/15 100.0 7.70 10.00
TRV 150417C00105000 C 04/17/15 105.0 4.70 4.90
TRV 150417C00110000 C 04/17/15 110.0 1.00 1.05
TRV 150417C00115000 C 04/17/15 115.0 0.00 0.10
TRV 150417C00120000 C 04/17/15 120.0 0.00 0.05
TRV 150417P00050000 P 04/17/15 50.0 0.00 0.05
TRV 150417P00055000 P 04/17/15 55.0 0.00 0.05
TRV 150417P00060000 P 04/17/15 60.0 0.00 0.05
TRV 150417P00065000 P 04/17/15 65.0 0.00 0.05
TRV 150417P00070000 P 04/17/15 70.0 0.00 0.05
TRV 150417P00075000 P 04/17/15 75.0 0.00 0.05
TRV 150417P00080000 P 04/17/15 80.0 0.00 0.05
TRV 150417P00082500 P 04/17/15 82.5 0.00 0.05
TRV 150417P00085000 P 04/17/15 85.0 0.00 0.05
TRV 150417P00087500 P 04/17/15 87.5 0.00 0.05
TRV 150417P00090000 P 04/17/15 90.0 0.00 0.10
TRV 150417P00092500 P 04/17/15 92.5 0.00 0.15
TRV 150417P00095000 P 04/17/15 95.0 0.00 0.25
TRV 150417P00097500 P 04/17/15 97.5 0.00 0.25
TRV 150417P00100000 P 04/17/15 100.0 0.05 0.10
TRV 150417P00105000 P 04/17/15 105.0 0.20 0.30
TRV 150417P00110000 P 04/17/15 110.0 1.35 1.45
TRV 150417P00115000 P 04/17/15 115.0 5.20 5.80
TRV 150417P00120000 P 04/17/15 120.0 10.10 10.80
TRV 150515C00055000 C 05/15/15 55.0 52.20 55.70
TRV 150515C00060000 C 05/15/15 60.0 47.20 51.30
TRV 150515C00065000 C 05/15/15 65.0 42.20 46.10
TRV 150515C00070000 C 05/15/15 70.0 37.10 40.70
TRV 150515C00075000 C 05/15/15 75.0 32.90 35.00
TRV 150515C00080000 C 05/15/15 80.0 27.60 30.00
TRV 150515C00085000 C 05/15/15 85.0 22.80 25.20
TRV 150515C00090000 C 05/15/15 90.0 17.60 20.10
TRV 150515C00095000 C 05/15/15 95.0 12.70 15.10
TRV 150515C00097500 C 05/15/15 97.5 11.50 12.70
TRV 150515C00100000 C 05/15/15 100.0 9.00 10.20
TRV 150515C00105000 C 05/15/15 105.0 5.30 5.80
TRV 150515C00110000 C 05/15/15 110.0 2.05 2.25
TRV 150515C00115000 C 05/15/15 115.0 0.35 0.45
TRV 150515C00120000 C 05/15/15 120.0 0.00 0.20
TRV 150515C00125000 C 05/15/15 125.0 0.00 0.05
TRV 150515C00130000 C 05/15/15 130.0 0.00 0.05
TRV 150515C00135000 C 05/15/15 135.0 0.00 0.05
TRV 150515C00140000 C 05/15/15 140.0 0.00 0.05
TRV 150515C00145000 C 05/15/15 145.0 0.00 0.05
TRV 150515C00150000 C 05/15/15 150.0 0.00 0.05
TRV 150515C00155000 C 05/15/15 155.0 0.00 0.05
TRV 150515C00160000 C 05/15/15 160.0 0.00 0.05
TRV 150515P00055000 P 05/15/15 55.0 0.00 0.05
TRV 150515P00060000 P 05/15/15 60.0 0.00 0.05
TRV 150515P00065000 P 05/15/15 65.0 0.00 0.05
TRV 150515P00070000 P 05/15/15 70.0 0.00 0.05
TRV 150515P00075000 P 05/15/15 75.0 0.00 0.05
TRV 150515P00080000 P 05/15/15 80.0 0.00 0.10
TRV 150515P00085000 P 05/15/15 85.0 0.00 0.25
TRV 150515P00090000 P 05/15/15 90.0 0.05 0.35
TRV 150515P00095000 P 05/15/15 95.0 0.15 0.40
TRV 150515P00097500 P 05/15/15 97.5 0.25 0.55
TRV 150515P00100000 P 05/15/15 100.0 0.35 0.45
TRV 150515P00105000 P 05/15/15 105.0 0.95 1.00
TRV 150515P00110000 P 05/15/15 110.0 2.40 2.55
TRV 150515P00115000 P 05/15/15 115.0 5.60 6.60
TRV 150515P00120000 P 05/15/15 120.0 10.10 12.50
TRV 150515P00125000 P 05/15/15 125.0 15.10 17.50
TRV 150515P00130000 P 05/15/15 130.0 19.00 22.50
TRV 150515P00135000 P 05/15/15 135.0 24.10 27.70
TRV 150515P00140000 P 05/15/15 140.0 28.80 32.70
TRV 150515P00145000 P 05/15/15 145.0 34.00 37.70
TRV 150515P00150000 P 05/15/15 150.0 39.00 42.70
TRV 150515P00155000 P 05/15/15 155.0 44.00 47.70
TRV 150515P00160000 P 05/15/15 160.0 48.70 52.70
TRV 150717C00080000 C 07/17/15 80.0 27.60 30.10
TRV 150717C00085000 C 07/17/15 85.0 22.60 25.30
TRV 150717C00090000 C 07/17/15 90.0 17.80 20.30
TRV 150717C00095000 C 07/17/15 95.0 14.10 15.40
TRV 150717C00097500 C 07/17/15 97.5 12.10 12.80
TRV 150717C00100000 C 07/17/15 100.0 9.70 10.60
TRV 150717C00105000 C 07/17/15 105.0 5.90 6.50
TRV 150717C00110000 C 07/17/15 110.0 2.95 3.20
TRV 150717C00115000 C 07/17/15 115.0 1.10 1.15
TRV 150717C00120000 C 07/17/15 120.0 0.05 0.40
TRV 150717C00125000 C 07/17/15 125.0 0.00 0.25
TRV 150717C00130000 C 07/17/15 130.0 0.00 0.15
TRV 150717C00135000 C 07/17/15 135.0 0.00 0.05
TRV 150717C00140000 C 07/17/15 140.0 0.00 0.05
TRV 150717C00145000 C 07/17/15 145.0 0.00 0.05
TRV 150717C00150000 C 07/17/15 150.0 0.00 0.05
TRV 150717P00080000 P 07/17/15 80.0 0.10 0.45
TRV 150717P00085000 P 07/17/15 85.0 0.15 0.55
TRV 150717P00090000 P 07/17/15 90.0 0.30 0.70
TRV 150717P00095000 P 07/17/15 95.0 0.50 0.95
TRV 150717P00097500 P 07/17/15 97.5 0.70 1.25
TRV 150717P00100000 P 07/17/15 100.0 1.00 1.60
TRV 150717P00105000 P 07/17/15 105.0 1.95 2.50
TRV 150717P00110000 P 07/17/15 110.0 3.70 4.60
TRV 150717P00115000 P 07/17/15 115.0 6.70 8.10
TRV 150717P00120000 P 07/17/15 120.0 10.50 12.00
TRV 150717P00125000 P 07/17/15 125.0 15.10 18.00
TRV 150717P00130000 P 07/17/15 130.0 20.30 23.00
TRV 150717P00135000 P 07/17/15 135.0 24.10 28.30
TRV 150717P00140000 P 07/17/15 140.0 29.50 33.20
TRV 150717P00145000 P 07/17/15 145.0 34.10 38.30
TRV 150717P00150000 P 07/17/15 150.0 39.10 43.30
TRV 151016C00070000 C 10/16/15 70.0 37.40 40.20
TRV 151016C00075000 C 10/16/15 75.0 32.50 35.50
TRV 151016C00080000 C 10/16/15 80.0 27.60 30.80
TRV 151016C00085000 C 10/16/15 85.0 22.80 25.80
TRV 151016C00090000 C 10/16/15 90.0 19.10 20.90
TRV 151016C00095000 C 10/16/15 95.0 14.30 16.30
TRV 151016C00097500 C 10/16/15 97.5 12.00 13.50
TRV 151016C00100000 C 10/16/15 100.0 9.90 11.40
TRV 151016C00105000 C 10/16/15 105.0 6.00 7.60
TRV 151016C00110000 C 10/16/15 110.0 3.30 4.50
TRV 151016C00115000 C 10/16/15 115.0 1.65 2.30
TRV 151016C00120000 C 10/16/15 120.0 0.60 1.05
TRV 151016C00125000 C 10/16/15 125.0 0.15 0.50
TRV 151016C00130000 C 10/16/15 130.0 0.00 0.50
TRV 151016C00135000 C 10/16/15 135.0 0.00 0.30
TRV 151016C00140000 C 10/16/15 140.0 0.00 0.15
TRV 151016C00145000 C 10/16/15 145.0 0.00 0.10
TRV 151016C00150000 C 10/16/15 150.0 0.00 0.05
TRV 151016C00155000 C 10/16/15 155.0 0.00 0.10
TRV 151016P00070000 P 10/16/15 70.0 0.10 0.55
TRV 151016P00075000 P 10/16/15 75.0 0.20 0.65
TRV 151016P00080000 P 10/16/15 80.0 0.35 0.80
TRV 151016P00085000 P 10/16/15 85.0 0.55 1.00
TRV 151016P00090000 P 10/16/15 90.0 0.85 1.30
TRV 151016P00095000 P 10/16/15 95.0 1.30 1.85
TRV 151016P00097500 P 10/16/15 97.5 1.65 2.30
TRV 151016P00100000 P 10/16/15 100.0 2.10 2.90
TRV 151016P00105000 P 10/16/15 105.0 3.40 4.50
TRV 151016P00110000 P 10/16/15 110.0 5.40 6.40
TRV 151016P00115000 P 10/16/15 115.0 8.30 10.00
TRV 151016P00120000 P 10/16/15 120.0 11.90 13.70
TRV 151016P00125000 P 10/16/15 125.0 15.90 17.80
TRV 151016P00130000 P 10/16/15 130.0 20.80 23.80
TRV 151016P00135000 P 10/16/15 135.0 24.70 28.50
TRV 151016P00140000 P 10/16/15 140.0 29.80 33.40
TRV 151016P00145000 P 10/16/15 145.0 34.80 38.60
TRV 151016P00150000 P 10/16/15 150.0 39.70 43.60
TRV 151016P00155000 P 10/16/15 155.0 44.40 48.60
TRV 160115C00045000 C 01/15/16 45.0 62.20 65.70
TRV 160115C00047500 C 01/15/16 47.5 59.70 63.20
TRV 160115C00050000 C 01/15/16 50.0 57.20 60.70
TRV 160115C00055000 C 01/15/16 55.0 52.20 55.70
TRV 160115C00060000 C 01/15/16 60.0 47.10 50.70
TRV 160115C00065000 C 01/15/16 65.0 42.20 45.90
TRV 160115C00070000 C 01/15/16 70.0 37.40 41.10
TRV 160115C00072500 C 01/15/16 72.5 34.80 37.60
TRV 160115C00075000 C 01/15/16 75.0 32.50 35.20
TRV 160115C00077500 C 01/15/16 77.5 30.10 33.60
TRV 160115C00080000 C 01/15/16 80.0 27.70 30.20
TRV 160115C00082500 C 01/15/16 82.5 25.20 27.70
TRV 160115C00085000 C 01/15/16 85.0 22.90 25.50
TRV 160115C00087500 C 01/15/16 87.5 20.60 23.00
TRV 160115C00090000 C 01/15/16 90.0 18.30 20.80
TRV 160115C00092500 C 01/15/16 92.5 16.00 18.40
TRV 160115C00095000 C 01/15/16 95.0 14.60 16.30
TRV 160115C00097500 C 01/15/16 97.5 12.40 14.20
TRV 160115C00100000 C 01/15/16 100.0 11.30 12.20
TRV 160115C00105000 C 01/15/16 105.0 7.60 8.50
TRV 160115C00110000 C 01/15/16 110.0 4.70 5.70
TRV 160115C00115000 C 01/15/16 115.0 2.30 3.20
TRV 160115C00120000 C 01/15/16 120.0 1.00 1.85
TRV 160115C00125000 C 01/15/16 125.0 0.30 0.95
TRV 160115C00130000 C 01/15/16 130.0 0.15 0.60
TRV 160115C00135000 C 01/15/16 135.0 0.00 0.45
TRV 160115P00045000 P 01/15/16 45.0 0.00 0.10
TRV 160115P00047500 P 01/15/16 47.5 0.00 0.15
TRV 160115P00050000 P 01/15/16 50.0 0.00 0.25
TRV 160115P00055000 P 01/15/16 55.0 0.05 0.40
TRV 160115P00060000 P 01/15/16 60.0 0.10 0.65
TRV 160115P00065000 P 01/15/16 65.0 0.20 0.75
TRV 160115P00070000 P 01/15/16 70.0 0.35 1.00
TRV 160115P00072500 P 01/15/16 72.5 0.40 1.00
TRV 160115P00075000 P 01/15/16 75.0 0.50 1.15
TRV 160115P00077500 P 01/15/16 77.5 0.55 1.25
TRV 160115P00080000 P 01/15/16 80.0 0.65 1.30
TRV 160115P00082500 P 01/15/16 82.5 0.75 1.10
TRV 160115P00085000 P 01/15/16 85.0 1.00 1.35
TRV 160115P00087500 P 01/15/16 87.5 1.15 1.80
TRV 160115P00090000 P 01/15/16 90.0 1.45 2.00
TRV 160115P00092500 P 01/15/16 92.5 1.75 2.55
TRV 160115P00095000 P 01/15/16 95.0 2.10 2.45
TRV 160115P00097500 P 01/15/16 97.5 2.55 3.00
TRV 160115P00100000 P 01/15/16 100.0 3.10 3.90
TRV 160115P00105000 P 01/15/16 105.0 4.60 6.10
TRV 160115P00110000 P 01/15/16 110.0 6.80 8.30
TRV 160115P00115000 P 01/15/16 115.0 9.50 11.50
TRV 160115P00120000 P 01/15/16 120.0 13.00 15.00
TRV 160115P00125000 P 01/15/16 125.0 16.40 19.60
TRV 160115P00130000 P 01/15/16 130.0 21.00 24.20
TRV 160115P00135000 P 01/15/16 135.0 26.00 29.00
TRV 170120C00047500 C 01/20/17 47.5 59.60 64.50
TRV 170120C00050000 C 01/20/17 50.0 57.10 62.00
TRV 170120C00055000 C 01/20/17 55.0 52.10 57.00
TRV 170120C00060000 C 01/20/17 60.0 47.10 52.00
TRV 170120C00065000 C 01/20/17 65.0 42.00 46.80
TRV 170120C00070000 C 01/20/17 70.0 37.30 41.80
TRV 170120C00075000 C 01/20/17 75.0 32.60 35.90
TRV 170120C00080000 C 01/20/17 80.0 29.80 31.40
TRV 170120C00085000 C 01/20/17 85.0 24.90 26.70
TRV 170120C00087500 C 01/20/17 87.5 22.10 24.80
TRV 170120C00090000 C 01/20/17 90.0 20.00 22.50
TRV 170120C00092500 C 01/20/17 92.5 17.90 21.50
TRV 170120C00095000 C 01/20/17 95.0 16.00 18.70
TRV 170120C00097500 C 01/20/17 97.5 14.20 16.80
TRV 170120C00100000 C 01/20/17 100.0 12.60 15.20
TRV 170120C00105000 C 01/20/17 105.0 9.60 12.60
TRV 170120C00110000 C 01/20/17 110.0 8.30 9.80
TRV 170120C00115000 C 01/20/17 115.0 5.10 7.10
TRV 170120C00120000 C 01/20/17 120.0 4.40 5.00
TRV 170120C00125000 C 01/20/17 125.0 2.20 3.80
TRV 170120C00130000 C 01/20/17 130.0 1.55 2.75
TRV 170120C00135000 C 01/20/17 135.0 0.90 1.85
TRV 170120C00140000 C 01/20/17 140.0 0.40 1.25
TRV 170120P00047500 P 01/20/17 47.5 0.15 1.00
TRV 170120P00050000 P 01/20/17 50.0 0.20 1.00
TRV 170120P00055000 P 01/20/17 55.0 0.30 1.20
TRV 170120P00060000 P 01/20/17 60.0 0.50 1.40
TRV 170120P00065000 P 01/20/17 65.0 0.80 1.40
TRV 170120P00070000 P 01/20/17 70.0 1.15 1.55
TRV 170120P00075000 P 01/20/17 75.0 1.60 1.95
TRV 170120P00080000 P 01/20/17 80.0 2.20 2.55
TRV 170120P00085000 P 01/20/17 85.0 2.80 3.30
TRV 170120P00087500 P 01/20/17 87.5 3.30 4.60
TRV 170120P00090000 P 01/20/17 90.0 3.90 4.60
TRV 170120P00092500 P 01/20/17 92.5 4.50 5.80
TRV 170120P00095000 P 01/20/17 95.0 5.10 6.50
TRV 170120P00097500 P 01/20/17 97.5 5.90 7.50
TRV 170120P00100000 P 01/20/17 100.0 6.70 8.30
TRV 170120P00105000 P 01/20/17 105.0 8.80 9.60
TRV 170120P00110000 P 01/20/17 110.0 10.90 12.90
TRV 170120P00115000 P 01/20/17 115.0 13.60 15.90
TRV 170120P00120000 P 01/20/17 120.0 16.80 19.20
TRV 170120P00125000 P 01/20/17 125.0 19.40 22.90
TRV 170120P00130000 P 01/20/17 130.0 23.30 26.80
TRV 170120P00135000 P 01/20/17 135.0 27.30 31.60
TRV 170120P00140000 P 01/20/17 140.0 31.70 35.50

OPRA data is delayed 15 minutes.