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 Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRV 140920C00075000 C 09/20/14 75.0 19.10 20.00
TRV 140920C00080000 C 09/20/14 80.0 13.00 16.60
TRV 140920C00082500 C 09/20/14 82.5 10.90 12.60
TRV 140920C00085000 C 09/20/14 85.0 8.40 10.40
TRV 140920C00087500 C 09/20/14 87.5 7.10 7.70
TRV 140920C00090000 C 09/20/14 90.0 4.60 5.10
TRV 140920C00092500 C 09/20/14 92.5 2.10 2.40
TRV 140920C00095000 C 09/20/14 95.0 0.00 0.05
TRV 140920C00097500 C 09/20/14 97.5 0.00 0.05
TRV 140920C00100000 C 09/20/14 100.0 0.00 0.05
TRV 140920C00105000 C 09/20/14 105.0 0.00 0.05
TRV 140920C00110000 C 09/20/14 110.0 0.00 0.05
TRV 140920C00115000 C 09/20/14 115.0 0.00 0.05
TRV 140920C00120000 C 09/20/14 120.0 0.00 0.05
TRV 140920C00125000 C 09/20/14 125.0 0.00 0.05
TRV 140920P00075000 P 09/20/14 75.0 0.00 0.05
TRV 140920P00080000 P 09/20/14 80.0 0.00 0.05
TRV 140920P00082500 P 09/20/14 82.5 0.00 0.05
TRV 140920P00085000 P 09/20/14 85.0 0.00 0.05
TRV 140920P00087500 P 09/20/14 87.5 0.00 0.05
TRV 140920P00090000 P 09/20/14 90.0 0.00 0.05
TRV 140920P00092500 P 09/20/14 92.5 0.00 0.05
TRV 140920P00095000 P 09/20/14 95.0 0.25 0.40
TRV 140920P00097500 P 09/20/14 97.5 2.10 2.90
TRV 140920P00100000 P 09/20/14 100.0 4.40 5.60
TRV 140920P00105000 P 09/20/14 105.0 9.10 11.20
TRV 140920P00110000 P 09/20/14 110.0 13.00 16.90
TRV 140920P00115000 P 09/20/14 115.0 18.00 21.90
TRV 140920P00120000 P 09/20/14 120.0 23.00 26.90
TRV 140920P00125000 P 09/20/14 125.0 28.90 30.60
TRV 141018C00065000 C 10/18/14 65.0 29.30 30.30
TRV 141018C00070000 C 10/18/14 70.0 23.20 25.30
TRV 141018C00075000 C 10/18/14 75.0 18.10 20.30
TRV 141018C00077500 C 10/18/14 77.5 16.00 18.90
TRV 141018C00080000 C 10/18/14 80.0 14.50 15.30
TRV 141018C00082500 C 10/18/14 82.5 11.10 12.80
TRV 141018C00085000 C 10/18/14 85.0 9.70 10.30
TRV 141018C00087500 C 10/18/14 87.5 7.20 7.70
TRV 141018C00090000 C 10/18/14 90.0 4.80 5.30
TRV 141018C00092500 C 10/18/14 92.5 2.60 3.00
TRV 141018C00095000 C 10/18/14 95.0 1.00 1.10
TRV 141018C00097500 C 10/18/14 97.5 0.20 0.35
TRV 141018C00100000 C 10/18/14 100.0 0.05 0.10
TRV 141018C00105000 C 10/18/14 105.0 0.00 0.05
TRV 141018C00110000 C 10/18/14 110.0 0.00 0.05
TRV 141018P00065000 P 10/18/14 65.0 0.00 0.05
TRV 141018P00070000 P 10/18/14 70.0 0.00 0.05
TRV 141018P00075000 P 10/18/14 75.0 0.00 0.05
TRV 141018P00077500 P 10/18/14 77.5 0.00 0.05
TRV 141018P00080000 P 10/18/14 80.0 0.00 0.10
TRV 141018P00082500 P 10/18/14 82.5 0.00 0.15
TRV 141018P00085000 P 10/18/14 85.0 0.00 0.15
TRV 141018P00087500 P 10/18/14 87.5 0.05 0.15
TRV 141018P00090000 P 10/18/14 90.0 0.10 0.20
TRV 141018P00092500 P 10/18/14 92.5 0.40 0.50
TRV 141018P00095000 P 10/18/14 95.0 1.10 1.35
TRV 141018P00097500 P 10/18/14 97.5 2.55 3.10
TRV 141018P00100000 P 10/18/14 100.0 4.50 5.50
TRV 141018P00105000 P 10/18/14 105.0 9.40 10.40
TRV 141018P00110000 P 10/18/14 110.0 13.90 16.00
TRV 150117C00035000 C 01/17/15 35.0 57.70 62.00
TRV 150117C00037500 C 01/17/15 37.5 55.20 59.60
TRV 150117C00040000 C 01/17/15 40.0 52.70 57.20
TRV 150117C00042500 C 01/17/15 42.5 50.50 54.70
TRV 150117C00045000 C 01/17/15 45.0 47.70 52.20
TRV 150117C00047500 C 01/17/15 47.5 45.30 49.70
TRV 150117C00050000 C 01/17/15 50.0 42.80 47.20
TRV 150117C00055000 C 01/17/15 55.0 38.20 42.10
TRV 150117C00060000 C 01/17/15 60.0 34.40 36.30
TRV 150117C00062500 C 01/17/15 62.5 32.00 33.80
TRV 150117C00065000 C 01/17/15 65.0 29.40 31.30
TRV 150117C00067500 C 01/17/15 67.5 25.70 29.70
TRV 150117C00070000 C 01/17/15 70.0 24.70 25.50
TRV 150117C00072500 C 01/17/15 72.5 22.20 23.00
TRV 150117C00075000 C 01/17/15 75.0 19.70 20.50
TRV 150117C00077500 C 01/17/15 77.5 17.20 18.00
TRV 150117C00080000 C 01/17/15 80.0 14.80 15.50
TRV 150117C00082500 C 01/17/15 82.5 12.40 13.00
TRV 150117C00085000 C 01/17/15 85.0 10.10 10.90
TRV 150117C00087500 C 01/17/15 87.5 7.80 8.60
TRV 150117C00090000 C 01/17/15 90.0 5.80 6.50
TRV 150117C00092500 C 01/17/15 92.5 4.00 4.60
TRV 150117C00095000 C 01/17/15 95.0 2.55 2.85
TRV 150117C00097500 C 01/17/15 97.5 1.60 1.70
TRV 150117C00100000 C 01/17/15 100.0 0.80 0.95
TRV 150117C00105000 C 01/17/15 105.0 0.15 0.40
TRV 150117C00110000 C 01/17/15 110.0 0.00 0.20
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 0.10
TRV 150117P00055000 P 01/17/15 55.0 0.00 0.10
TRV 150117P00060000 P 01/17/15 60.0 0.00 0.10
TRV 150117P00062500 P 01/17/15 62.5 0.00 0.15
TRV 150117P00065000 P 01/17/15 65.0 0.00 0.20
TRV 150117P00067500 P 01/17/15 67.5 0.00 0.25
TRV 150117P00070000 P 01/17/15 70.0 0.05 0.25
TRV 150117P00072500 P 01/17/15 72.5 0.05 0.25
TRV 150117P00075000 P 01/17/15 75.0 0.10 0.30
TRV 150117P00077500 P 01/17/15 77.5 0.15 0.35
TRV 150117P00080000 P 01/17/15 80.0 0.15 0.40
TRV 150117P00082500 P 01/17/15 82.5 0.30 0.50
TRV 150117P00085000 P 01/17/15 85.0 0.55 0.65
TRV 150117P00087500 P 01/17/15 87.5 0.70 0.95
TRV 150117P00090000 P 01/17/15 90.0 1.20 1.45
TRV 150117P00092500 P 01/17/15 92.5 1.95 2.20
TRV 150117P00095000 P 01/17/15 95.0 3.00 3.30
TRV 150117P00097500 P 01/17/15 97.5 4.30 4.80
TRV 150117P00100000 P 01/17/15 100.0 5.70 6.60
TRV 150117P00105000 P 01/17/15 105.0 10.30 11.10
TRV 150117P00110000 P 01/17/15 110.0 14.50 16.00
TRV 150117P00115000 P 01/17/15 115.0 18.50 20.90
TRV 150117P00120000 P 01/17/15 120.0 23.30 26.20
TRV 150117P00125000 P 01/17/15 125.0 28.30 31.20
TRV 150117P00130000 P 01/17/15 130.0 34.20 36.30
TRV 150417C00050000 C 04/17/15 50.0 42.80 47.30
TRV 150417C00055000 C 04/17/15 55.0 37.80 42.20
TRV 150417C00060000 C 04/17/15 60.0 33.00 37.30
TRV 150417C00065000 C 04/17/15 65.0 29.60 31.40
TRV 150417C00070000 C 04/17/15 70.0 24.60 26.50
TRV 150417C00075000 C 04/17/15 75.0 19.30 21.60
TRV 150417C00080000 C 04/17/15 80.0 15.00 16.70
TRV 150417C00082500 C 04/17/15 82.5 12.60 13.60
TRV 150417C00085000 C 04/17/15 85.0 10.40 11.50
TRV 150417C00087500 C 04/17/15 87.5 8.40 9.40
TRV 150417C00090000 C 04/17/15 90.0 6.60 7.50
TRV 150417C00092500 C 04/17/15 92.5 4.90 5.40
TRV 150417C00095000 C 04/17/15 95.0 3.50 3.90
TRV 150417C00097500 C 04/17/15 97.5 2.40 2.90
TRV 150417C00100000 C 04/17/15 100.0 1.55 2.00
TRV 150417C00105000 C 04/17/15 105.0 0.60 0.95
TRV 150417C00110000 C 04/17/15 110.0 0.15 0.45
TRV 150417C00115000 C 04/17/15 115.0 0.00 0.25
TRV 150417C00120000 C 04/17/15 120.0 0.00 0.20
TRV 150417P00050000 P 04/17/15 50.0 0.00 0.15
TRV 150417P00055000 P 04/17/15 55.0 0.00 0.25
TRV 150417P00060000 P 04/17/15 60.0 0.00 0.35
TRV 150417P00065000 P 04/17/15 65.0 0.00 0.30
TRV 150417P00070000 P 04/17/15 70.0 0.10 0.50
TRV 150417P00075000 P 04/17/15 75.0 0.20 0.65
TRV 150417P00080000 P 04/17/15 80.0 0.45 0.90
TRV 150417P00082500 P 04/17/15 82.5 0.70 1.10
TRV 150417P00085000 P 04/17/15 85.0 1.05 1.45
TRV 150417P00087500 P 04/17/15 87.5 1.55 1.95
TRV 150417P00090000 P 04/17/15 90.0 2.05 2.80
TRV 150417P00092500 P 04/17/15 92.5 2.90 3.60
TRV 150417P00095000 P 04/17/15 95.0 4.10 4.70
TRV 150417P00097500 P 04/17/15 97.5 5.20 6.10
TRV 150417P00100000 P 04/17/15 100.0 6.90 7.90
TRV 150417P00105000 P 04/17/15 105.0 10.80 12.00
TRV 150417P00110000 P 04/17/15 110.0 15.60 16.60
TRV 150417P00115000 P 04/17/15 115.0 18.70 21.60
TRV 150417P00120000 P 04/17/15 120.0 24.60 26.50
TRV 160115C00045000 C 01/15/16 45.0 47.70 52.30
TRV 160115C00047500 C 01/15/16 47.5 45.20 49.80
TRV 160115C00050000 C 01/15/16 50.0 42.70 47.30
TRV 160115C00055000 C 01/15/16 55.0 37.90 42.30
TRV 160115C00060000 C 01/15/16 60.0 33.40 37.40
TRV 160115C00065000 C 01/15/16 65.0 28.50 32.30
TRV 160115C00070000 C 01/15/16 70.0 23.60 27.40
TRV 160115C00072500 C 01/15/16 72.5 22.20 24.20
TRV 160115C00075000 C 01/15/16 75.0 20.00 21.70
TRV 160115C00077500 C 01/15/16 77.5 17.80 19.40
TRV 160115C00080000 C 01/15/16 80.0 15.60 17.10
TRV 160115C00082500 C 01/15/16 82.5 13.70 15.10
TRV 160115C00085000 C 01/15/16 85.0 11.90 13.20
TRV 160115C00087500 C 01/15/16 87.5 10.10 11.50
TRV 160115C00090000 C 01/15/16 90.0 8.60 9.60
TRV 160115C00092500 C 01/15/16 92.5 7.20 8.20
TRV 160115C00095000 C 01/15/16 95.0 5.90 6.90
TRV 160115C00097500 C 01/15/16 97.5 4.90 5.80
TRV 160115C00100000 C 01/15/16 100.0 3.40 4.60
TRV 160115C00105000 C 01/15/16 105.0 2.00 3.00
TRV 160115C00110000 C 01/15/16 110.0 1.35 1.70
TRV 160115C00115000 C 01/15/16 115.0 0.40 1.35
TRV 160115C00120000 C 01/15/16 120.0 0.25 1.00
TRV 160115C00125000 C 01/15/16 125.0 0.05 0.80
TRV 160115C00130000 C 01/15/16 130.0 0.00 0.50
TRV 160115C00135000 C 01/15/16 135.0 0.00 0.40
TRV 160115P00045000 P 01/15/16 45.0 0.05 0.45
TRV 160115P00047500 P 01/15/16 47.5 0.00 0.50
TRV 160115P00050000 P 01/15/16 50.0 0.05 0.55
TRV 160115P00055000 P 01/15/16 55.0 0.10 0.60
TRV 160115P00060000 P 01/15/16 60.0 0.25 0.75
TRV 160115P00065000 P 01/15/16 65.0 0.45 1.00
TRV 160115P00070000 P 01/15/16 70.0 1.15 1.55
TRV 160115P00072500 P 01/15/16 72.5 1.20 1.65
TRV 160115P00075000 P 01/15/16 75.0 1.80 2.15
TRV 160115P00077500 P 01/15/16 77.5 1.70 2.35
TRV 160115P00080000 P 01/15/16 80.0 2.05 2.95
TRV 160115P00082500 P 01/15/16 82.5 3.30 3.80
TRV 160115P00085000 P 01/15/16 85.0 3.60 4.50
TRV 160115P00087500 P 01/15/16 87.5 4.30 5.10
TRV 160115P00090000 P 01/15/16 90.0 5.20 6.10
TRV 160115P00092500 P 01/15/16 92.5 6.10 7.10
TRV 160115P00095000 P 01/15/16 95.0 7.40 8.40
TRV 160115P00097500 P 01/15/16 97.5 8.30 10.10
TRV 160115P00100000 P 01/15/16 100.0 10.10 11.60
TRV 160115P00105000 P 01/15/16 105.0 13.20 15.70
TRV 160115P00110000 P 01/15/16 110.0 17.30 19.20
TRV 160115P00115000 P 01/15/16 115.0 20.90 23.60
TRV 160115P00120000 P 01/15/16 120.0 25.30 28.90
TRV 160115P00125000 P 01/15/16 125.0 30.00 34.20
TRV 160115P00130000 P 01/15/16 130.0 34.80 38.90
TRV 160115P00135000 P 01/15/16 135.0 39.60 43.60
TRV 170120C00047500 C 01/20/17 47.5 45.20 49.80
TRV 170120C00050000 C 01/20/17 50.0 42.70 47.30
TRV 170120C00055000 C 01/20/17 55.0 38.00 42.30
TRV 170120C00060000 C 01/20/17 60.0 33.40 37.20
TRV 170120C00065000 C 01/20/17 65.0 28.20 32.40
TRV 170120C00070000 C 01/20/17 70.0 24.00 27.70
TRV 170120C00075000 C 01/20/17 75.0 19.70 23.10
TRV 170120C00080000 C 01/20/17 80.0 16.20 18.60
TRV 170120C00085000 C 01/20/17 85.0 12.60 15.20
TRV 170120C00087500 C 01/20/17 87.5 11.10 13.60
TRV 170120C00090000 C 01/20/17 90.0 10.00 12.00
TRV 170120C00092500 C 01/20/17 92.5 8.70 10.70
TRV 170120C00095000 C 01/20/17 95.0 7.70 9.40
TRV 170120C00097500 C 01/20/17 97.5 6.80 8.30
TRV 170120C00100000 C 01/20/17 100.0 5.80 7.30
TRV 170120C00105000 C 01/20/17 105.0 4.10 5.00
TRV 170120C00110000 C 01/20/17 110.0 2.85 4.20
TRV 170120C00115000 C 01/20/17 115.0 1.95 2.90
TRV 170120C00120000 C 01/20/17 120.0 1.25 2.20
TRV 170120C00125000 C 01/20/17 125.0 0.70 1.70
TRV 170120C00130000 C 01/20/17 130.0 0.55 1.05
TRV 170120C00135000 C 01/20/17 135.0 0.10 1.05
TRV 170120P00047500 P 01/20/17 47.5 0.15 1.10
TRV 170120P00050000 P 01/20/17 50.0 0.25 0.70
TRV 170120P00055000 P 01/20/17 55.0 0.55 1.00
TRV 170120P00060000 P 01/20/17 60.0 1.05 1.55
TRV 170120P00065000 P 01/20/17 65.0 1.45 2.10
TRV 170120P00070000 P 01/20/17 70.0 2.05 2.70
TRV 170120P00075000 P 01/20/17 75.0 2.80 3.80
TRV 170120P00080000 P 01/20/17 80.0 4.10 5.20
TRV 170120P00085000 P 01/20/17 85.0 5.60 7.00
TRV 170120P00087500 P 01/20/17 87.5 6.40 8.30
TRV 170120P00090000 P 01/20/17 90.0 7.50 9.30
TRV 170120P00092500 P 01/20/17 92.5 8.60 10.10
TRV 170120P00095000 P 01/20/17 95.0 9.90 11.50
TRV 170120P00097500 P 01/20/17 97.5 10.90 13.80
TRV 170120P00100000 P 01/20/17 100.0 12.30 15.20
TRV 170120P00105000 P 01/20/17 105.0 15.50 18.50
TRV 170120P00110000 P 01/20/17 110.0 19.10 22.10
TRV 170120P00115000 P 01/20/17 115.0 23.10 26.30
TRV 170120P00120000 P 01/20/17 120.0 26.80 30.60
TRV 170120P00125000 P 01/20/17 125.0 31.20 34.80
TRV 170120P00130000 P 01/20/17 130.0 35.60 39.60
TRV 170120P00135000 P 01/20/17 135.0 40.40 44.50

OPRA data is delayed 15 minutes.