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 (2014-09-12)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 141122C00080000 C 11/22/14 80.0 19.20 21.20
TRV 141122C00085000 C 11/22/14 85.0 14.80 15.70
TRV 141122C00087500 C 11/22/14 87.5 12.30 13.20
TRV 141122C00090000 C 11/22/14 90.0 9.80 10.70
TRV 141122C00092500 C 11/22/14 92.5 7.30 8.20
TRV 141122C00095000 C 11/22/14 95.0 5.00 5.70
TRV 141122C00097500 C 11/22/14 97.5 2.75 3.20
TRV 141122C00100000 C 11/22/14 100.0 1.10 1.30
TRV 141122C00105000 C 11/22/14 105.0 0.00 0.20
TRV 141122C00110000 C 11/22/14 110.0 0.00 0.10
TRV 141122C00115000 C 11/22/14 115.0 0.00 0.05
TRV 141122C00120000 C 11/22/14 120.0 0.00 0.05
TRV 141122C00125000 C 11/22/14 125.0 0.00 0.05
TRV 141122P00080000 P 11/22/14 80.0 0.00 0.05
TRV 141122P00085000 P 11/22/14 85.0 0.00 0.15
TRV 141122P00087500 P 11/22/14 87.5 0.00 0.25
TRV 141122P00090000 P 11/22/14 90.0 0.00 0.15
TRV 141122P00092500 P 11/22/14 92.5 0.05 0.25
TRV 141122P00095000 P 11/22/14 95.0 0.10 0.25
TRV 141122P00097500 P 11/22/14 97.5 0.35 0.55
TRV 141122P00100000 P 11/22/14 100.0 1.10 1.35
TRV 141122P00105000 P 11/22/14 105.0 4.50 5.40
TRV 141122P00110000 P 11/22/14 110.0 9.30 10.30
TRV 141122P00115000 P 11/22/14 115.0 12.90 16.60
TRV 141122P00120000 P 11/22/14 120.0 17.90 21.70
TRV 141122P00125000 P 11/22/14 125.0 23.90 26.30
TRV 141220C00075000 C 12/20/14 75.0 24.70 25.80
TRV 141220C00080000 C 12/20/14 80.0 19.70 21.20
TRV 141220C00085000 C 12/20/14 85.0 14.80 15.70
TRV 141220C00087500 C 12/20/14 87.5 12.30 13.20
TRV 141220C00090000 C 12/20/14 90.0 9.80 10.80
TRV 141220C00092500 C 12/20/14 92.5 7.50 8.20
TRV 141220C00095000 C 12/20/14 95.0 5.20 5.70
TRV 141220C00097500 C 12/20/14 97.5 3.20 3.80
TRV 141220C00100000 C 12/20/14 100.0 1.60 1.90
TRV 141220C00105000 C 12/20/14 105.0 0.15 0.30
TRV 141220C00110000 C 12/20/14 110.0 0.00 0.20
TRV 141220C00115000 C 12/20/14 115.0 0.00 0.10
TRV 141220C00120000 C 12/20/14 120.0 0.00 0.05
TRV 141220P00075000 P 12/20/14 75.0 0.00 0.10
TRV 141220P00080000 P 12/20/14 80.0 0.00 0.20
TRV 141220P00085000 P 12/20/14 85.0 0.05 0.25
TRV 141220P00087500 P 12/20/14 87.5 0.05 0.30
TRV 141220P00090000 P 12/20/14 90.0 0.15 0.40
TRV 141220P00092500 P 12/20/14 92.5 0.25 0.40
TRV 141220P00095000 P 12/20/14 95.0 0.50 0.70
TRV 141220P00097500 P 12/20/14 97.5 1.00 1.20
TRV 141220P00100000 P 12/20/14 100.0 2.00 2.25
TRV 141220P00105000 P 12/20/14 105.0 5.10 6.10
TRV 141220P00110000 P 12/20/14 110.0 9.40 11.80
TRV 141220P00115000 P 12/20/14 115.0 14.70 17.00
TRV 141220P00120000 P 12/20/14 120.0 18.90 21.90
TRV 150117C00035000 C 01/17/15 35.0 63.40 67.10
TRV 150117C00037500 C 01/17/15 37.5 60.90 64.50
TRV 150117C00040000 C 01/17/15 40.0 58.50 62.00
TRV 150117C00042500 C 01/17/15 42.5 56.00 59.50
TRV 150117C00045000 C 01/17/15 45.0 53.50 57.10
TRV 150117C00047500 C 01/17/15 47.5 51.00 54.60
TRV 150117C00050000 C 01/17/15 50.0 48.50 52.10
TRV 150117C00055000 C 01/17/15 55.0 43.50 47.20
TRV 150117C00060000 C 01/17/15 60.0 38.40 42.10
TRV 150117C00062500 C 01/17/15 62.5 35.90 39.60
TRV 150117C00065000 C 01/17/15 65.0 33.80 36.60
TRV 150117C00067500 C 01/17/15 67.5 31.00 34.60
TRV 150117C00070000 C 01/17/15 70.0 28.70 31.20
TRV 150117C00072500 C 01/17/15 72.5 26.30 28.70
TRV 150117C00075000 C 01/17/15 75.0 23.70 25.70
TRV 150117C00077500 C 01/17/15 77.5 22.20 23.30
TRV 150117C00080000 C 01/17/15 80.0 19.70 20.70
TRV 150117C00082500 C 01/17/15 82.5 17.20 18.30
TRV 150117C00085000 C 01/17/15 85.0 14.60 15.80
TRV 150117C00087500 C 01/17/15 87.5 12.20 13.20
TRV 150117C00090000 C 01/17/15 90.0 9.80 10.80
TRV 150117C00092500 C 01/17/15 92.5 7.60 8.20
TRV 150117C00095000 C 01/17/15 95.0 5.40 5.80
TRV 150117C00097500 C 01/17/15 97.5 3.60 3.80
TRV 150117C00100000 C 01/17/15 100.0 2.00 2.45
TRV 150117C00105000 C 01/17/15 105.0 0.40 0.50
TRV 150117C00110000 C 01/17/15 110.0 0.00 0.25
TRV 150117C00115000 C 01/17/15 115.0 0.00 0.15
TRV 150117C00120000 C 01/17/15 120.0 0.00 0.10
TRV 150117C00125000 C 01/17/15 125.0 0.00 0.05
TRV 150117C00130000 C 01/17/15 130.0 0.00 0.05
TRV 150117P00035000 P 01/17/15 35.0 0.00 0.05
TRV 150117P00037500 P 01/17/15 37.5 0.00 0.05
TRV 150117P00040000 P 01/17/15 40.0 0.00 0.05
TRV 150117P00042500 P 01/17/15 42.5 0.00 0.05
TRV 150117P00045000 P 01/17/15 45.0 0.00 0.05
TRV 150117P00047500 P 01/17/15 47.5 0.00 0.05
TRV 150117P00050000 P 01/17/15 50.0 0.00 0.05
TRV 150117P00055000 P 01/17/15 55.0 0.00 0.05
TRV 150117P00060000 P 01/17/15 60.0 0.00 0.10
TRV 150117P00062500 P 01/17/15 62.5 0.00 0.10
TRV 150117P00065000 P 01/17/15 65.0 0.00 0.10
TRV 150117P00067500 P 01/17/15 67.5 0.00 0.10
TRV 150117P00070000 P 01/17/15 70.0 0.00 0.15
TRV 150117P00072500 P 01/17/15 72.5 0.00 0.20
TRV 150117P00075000 P 01/17/15 75.0 0.00 0.25
TRV 150117P00077500 P 01/17/15 77.5 0.05 0.30
TRV 150117P00080000 P 01/17/15 80.0 0.05 0.25
TRV 150117P00082500 P 01/17/15 82.5 0.05 0.30
TRV 150117P00085000 P 01/17/15 85.0 0.10 0.35
TRV 150117P00087500 P 01/17/15 87.5 0.20 0.35
TRV 150117P00090000 P 01/17/15 90.0 0.35 0.45
TRV 150117P00092500 P 01/17/15 92.5 0.55 0.65
TRV 150117P00095000 P 01/17/15 95.0 0.80 1.05
TRV 150117P00097500 P 01/17/15 97.5 1.40 1.70
TRV 150117P00100000 P 01/17/15 100.0 2.40 2.75
TRV 150117P00105000 P 01/17/15 105.0 5.60 6.20
TRV 150117P00110000 P 01/17/15 110.0 9.90 10.90
TRV 150117P00115000 P 01/17/15 115.0 14.80 16.80
TRV 150117P00120000 P 01/17/15 120.0 18.50 21.90
TRV 150117P00125000 P 01/17/15 125.0 23.50 26.90
TRV 150117P00130000 P 01/17/15 130.0 28.90 31.90
TRV 150417C00050000 C 04/17/15 50.0 48.00 52.30
TRV 150417C00055000 C 04/17/15 55.0 43.00 47.40
TRV 150417C00060000 C 04/17/15 60.0 38.00 42.40
TRV 150417C00065000 C 04/17/15 65.0 32.90 37.20
TRV 150417C00070000 C 04/17/15 70.0 28.10 32.50
TRV 150417C00075000 C 04/17/15 75.0 23.10 26.40
TRV 150417C00080000 C 04/17/15 80.0 19.10 21.70
TRV 150417C00082500 C 04/17/15 82.5 15.70 19.00
TRV 150417C00085000 C 04/17/15 85.0 14.90 16.80
TRV 150417C00087500 C 04/17/15 87.5 12.50 13.40
TRV 150417C00090000 C 04/17/15 90.0 10.20 11.10
TRV 150417C00092500 C 04/17/15 92.5 8.20 9.00
TRV 150417C00095000 C 04/17/15 95.0 6.30 7.00
TRV 150417C00097500 C 04/17/15 97.5 4.60 5.10
TRV 150417C00100000 C 04/17/15 100.0 3.20 3.60
TRV 150417C00105000 C 04/17/15 105.0 1.25 1.50
TRV 150417C00110000 C 04/17/15 110.0 0.25 0.60
TRV 150417C00115000 C 04/17/15 115.0 0.00 0.30
TRV 150417C00120000 C 04/17/15 120.0 0.00 0.25
TRV 150417P00050000 P 04/17/15 50.0 0.00 0.10
TRV 150417P00055000 P 04/17/15 55.0 0.00 0.10
TRV 150417P00060000 P 04/17/15 60.0 0.00 0.25
TRV 150417P00065000 P 04/17/15 65.0 0.00 0.30
TRV 150417P00070000 P 04/17/15 70.0 0.05 0.30
TRV 150417P00075000 P 04/17/15 75.0 0.15 0.40
TRV 150417P00080000 P 04/17/15 80.0 0.20 0.55
TRV 150417P00082500 P 04/17/15 82.5 0.35 0.65
TRV 150417P00085000 P 04/17/15 85.0 0.45 0.85
TRV 150417P00087500 P 04/17/15 87.5 0.70 1.10
TRV 150417P00090000 P 04/17/15 90.0 1.05 1.40
TRV 150417P00092500 P 04/17/15 92.5 1.45 1.85
TRV 150417P00095000 P 04/17/15 95.0 2.10 2.40
TRV 150417P00097500 P 04/17/15 97.5 2.90 3.50
TRV 150417P00100000 P 04/17/15 100.0 3.80 4.70
TRV 150417P00105000 P 04/17/15 105.0 6.60 7.50
TRV 150417P00110000 P 04/17/15 110.0 10.60 11.70
TRV 150417P00115000 P 04/17/15 115.0 14.00 18.00
TRV 150417P00120000 P 04/17/15 120.0 19.30 22.60
TRV 160115C00045000 C 01/15/16 45.0 52.90 57.40
TRV 160115C00047500 C 01/15/16 47.5 50.40 54.90
TRV 160115C00050000 C 01/15/16 50.0 48.00 52.40
TRV 160115C00055000 C 01/15/16 55.0 43.00 47.30
TRV 160115C00060000 C 01/15/16 60.0 38.00 42.50
TRV 160115C00065000 C 01/15/16 65.0 33.00 36.70
TRV 160115C00070000 C 01/15/16 70.0 28.50 31.50
TRV 160115C00072500 C 01/15/16 72.5 25.50 30.00
TRV 160115C00075000 C 01/15/16 75.0 24.00 26.50
TRV 160115C00077500 C 01/15/16 77.5 22.40 23.60
TRV 160115C00080000 C 01/15/16 80.0 20.00 22.00
TRV 160115C00082500 C 01/15/16 82.5 17.70 19.60
TRV 160115C00085000 C 01/15/16 85.0 15.60 16.70
TRV 160115C00087500 C 01/15/16 87.5 13.60 15.00
TRV 160115C00090000 C 01/15/16 90.0 11.70 12.80
TRV 160115C00092500 C 01/15/16 92.5 9.90 11.00
TRV 160115C00095000 C 01/15/16 95.0 8.30 9.20
TRV 160115C00097500 C 01/15/16 97.5 6.70 7.70
TRV 160115C00100000 C 01/15/16 100.0 5.50 6.70
TRV 160115C00105000 C 01/15/16 105.0 3.30 4.40
TRV 160115C00110000 C 01/15/16 110.0 1.90 2.65
TRV 160115C00115000 C 01/15/16 115.0 0.95 1.60
TRV 160115C00120000 C 01/15/16 120.0 0.35 0.85
TRV 160115C00125000 C 01/15/16 125.0 0.05 0.55
TRV 160115C00130000 C 01/15/16 130.0 0.00 0.50
TRV 160115C00135000 C 01/15/16 135.0 0.00 0.50
TRV 160115P00045000 P 01/15/16 45.0 0.00 0.50
TRV 160115P00047500 P 01/15/16 47.5 0.00 0.65
TRV 160115P00050000 P 01/15/16 50.0 0.00 0.80
TRV 160115P00055000 P 01/15/16 55.0 0.10 0.60
TRV 160115P00060000 P 01/15/16 60.0 0.20 0.70
TRV 160115P00065000 P 01/15/16 65.0 0.40 0.90
TRV 160115P00070000 P 01/15/16 70.0 0.55 1.20
TRV 160115P00072500 P 01/15/16 72.5 0.75 1.40
TRV 160115P00075000 P 01/15/16 75.0 0.95 1.60
TRV 160115P00077500 P 01/15/16 77.5 1.25 1.90
TRV 160115P00080000 P 01/15/16 80.0 1.75 2.20
TRV 160115P00082500 P 01/15/16 82.5 1.80 2.65
TRV 160115P00085000 P 01/15/16 85.0 2.20 3.10
TRV 160115P00087500 P 01/15/16 87.5 2.75 3.70
TRV 160115P00090000 P 01/15/16 90.0 3.40 4.50
TRV 160115P00092500 P 01/15/16 92.5 4.30 5.20
TRV 160115P00095000 P 01/15/16 95.0 5.10 6.20
TRV 160115P00097500 P 01/15/16 97.5 6.10 7.30
TRV 160115P00100000 P 01/15/16 100.0 7.40 8.50
TRV 160115P00105000 P 01/15/16 105.0 10.10 12.70
TRV 160115P00110000 P 01/15/16 110.0 13.60 15.00
TRV 160115P00115000 P 01/15/16 115.0 17.50 18.90
TRV 160115P00120000 P 01/15/16 120.0 21.70 23.40
TRV 160115P00125000 P 01/15/16 125.0 25.80 28.70
TRV 160115P00130000 P 01/15/16 130.0 30.60 34.10
TRV 160115P00135000 P 01/15/16 135.0 35.90 39.00
TRV 170120C00047500 C 01/20/17 47.5 50.50 55.00
TRV 170120C00050000 C 01/20/17 50.0 48.00 52.50
TRV 170120C00055000 C 01/20/17 55.0 43.00 47.50
TRV 170120C00060000 C 01/20/17 60.0 38.00 42.50
TRV 170120C00065000 C 01/20/17 65.0 33.00 37.00
TRV 170120C00070000 C 01/20/17 70.0 28.10 31.70
TRV 170120C00075000 C 01/20/17 75.0 23.80 26.90
TRV 170120C00080000 C 01/20/17 80.0 19.20 22.50
TRV 170120C00085000 C 01/20/17 85.0 15.40 18.40
TRV 170120C00087500 C 01/20/17 87.5 14.70 16.70
TRV 170120C00090000 C 01/20/17 90.0 12.90 15.00
TRV 170120C00092500 C 01/20/17 92.5 11.40 13.40
TRV 170120C00095000 C 01/20/17 95.0 10.00 11.90
TRV 170120C00097500 C 01/20/17 97.5 8.70 10.50
TRV 170120C00100000 C 01/20/17 100.0 7.70 9.10
TRV 170120C00105000 C 01/20/17 105.0 6.70 7.10
TRV 170120C00110000 C 01/20/17 110.0 3.90 5.20
TRV 170120C00115000 C 01/20/17 115.0 2.60 3.90
TRV 170120C00120000 C 01/20/17 120.0 1.85 2.85
TRV 170120C00125000 C 01/20/17 125.0 1.20 2.15
TRV 170120C00130000 C 01/20/17 130.0 0.70 1.50
TRV 170120C00135000 C 01/20/17 135.0 0.35 1.15
TRV 170120P00047500 P 01/20/17 47.5 0.25 0.80
TRV 170120P00050000 P 01/20/17 50.0 0.15 0.90
TRV 170120P00055000 P 01/20/17 55.0 0.40 1.10
TRV 170120P00060000 P 01/20/17 60.0 0.80 1.40
TRV 170120P00065000 P 01/20/17 65.0 1.30 1.85
TRV 170120P00070000 P 01/20/17 70.0 1.90 2.60
TRV 170120P00075000 P 01/20/17 75.0 2.65 3.40
TRV 170120P00080000 P 01/20/17 80.0 3.60 4.30
TRV 170120P00085000 P 01/20/17 85.0 4.80 6.10
TRV 170120P00087500 P 01/20/17 87.5 5.60 7.10
TRV 170120P00090000 P 01/20/17 90.0 6.30 8.00
TRV 170120P00092500 P 01/20/17 92.5 7.40 9.20
TRV 170120P00095000 P 01/20/17 95.0 8.30 10.30
TRV 170120P00097500 P 01/20/17 97.5 9.60 11.60
TRV 170120P00100000 P 01/20/17 100.0 10.60 12.80
TRV 170120P00105000 P 01/20/17 105.0 13.30 16.50
TRV 170120P00110000 P 01/20/17 110.0 16.80 19.40
TRV 170120P00115000 P 01/20/17 115.0 20.00 23.20
TRV 170120P00120000 P 01/20/17 120.0 24.00 27.00
TRV 170120P00125000 P 01/20/17 125.0 28.20 31.50
TRV 170120P00130000 P 01/20/17 130.0 32.30 35.60
TRV 170120P00135000 P 01/20/17 135.0 36.80 40.00

OPRA data is delayed 15 minutes.