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 (2015-03-20)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TRW 150417C00065000 C 04/17/15 65.0 37.50 42.40
TRW 150417C00070000 C 04/17/15 70.0 32.50 37.40
TRW 150417C00075000 C 04/17/15 75.0 27.60 32.30
TRW 150417C00080000 C 04/17/15 80.0 22.60 27.30
TRW 150417C00085000 C 04/17/15 85.0 17.50 22.40
TRW 150417C00090000 C 04/17/15 90.0 12.50 17.40
TRW 150417C00095000 C 04/17/15 95.0 7.60 12.40
TRW 150417C00100000 C 04/17/15 100.0 4.30 5.20
TRW 150417C00105000 C 04/17/15 105.0 0.25 0.50
TRW 150417C00110000 C 04/17/15 110.0 0.00 0.05
TRW 150417C00115000 C 04/17/15 115.0 0.00 0.05
TRW 150417C00120000 C 04/17/15 120.0 0.00 4.90
TRW 150417C00125000 C 04/17/15 125.0 0.00 4.90
TRW 150417C00130000 C 04/17/15 130.0 0.00 4.90
TRW 150417C00135000 C 04/17/15 135.0 0.00 4.90
TRW 150417P00065000 P 04/17/15 65.0 0.00 4.90
TRW 150417P00070000 P 04/17/15 70.0 0.00 4.90
TRW 150417P00075000 P 04/17/15 75.0 0.00 4.90
TRW 150417P00080000 P 04/17/15 80.0 0.00 4.90
TRW 150417P00085000 P 04/17/15 85.0 0.00 4.90
TRW 150417P00090000 P 04/17/15 90.0 0.00 0.25
TRW 150417P00095000 P 04/17/15 95.0 0.05 0.30
TRW 150417P00100000 P 04/17/15 100.0 0.10 0.20
TRW 150417P00105000 P 04/17/15 105.0 0.00 2.00
TRW 150417P00110000 P 04/17/15 110.0 2.70 7.50
TRW 150417P00115000 P 04/17/15 115.0 7.70 12.50
TRW 150417P00120000 P 04/17/15 120.0 12.70 17.50
TRW 150417P00125000 P 04/17/15 125.0 17.70 22.50
TRW 150417P00130000 P 04/17/15 130.0 22.70 27.50
TRW 150417P00135000 P 04/17/15 135.0 27.70 32.50
TRW 150515C00060000 C 05/15/15 60.0 42.60 47.30
TRW 150515C00065000 C 05/15/15 65.0 37.60 42.30
TRW 150515C00070000 C 05/15/15 70.0 32.60 37.30
TRW 150515C00075000 C 05/15/15 75.0 27.60 32.30
TRW 150515C00080000 C 05/15/15 80.0 22.70 27.30
TRW 150515C00085000 C 05/15/15 85.0 17.70 22.30
TRW 150515C00090000 C 05/15/15 90.0 12.70 17.40
TRW 150515C00095000 C 05/15/15 95.0 7.70 12.40
TRW 150515C00100000 C 05/15/15 100.0 2.90 5.80
TRW 150515C00105000 C 05/15/15 105.0 0.45 0.65
TRW 150515C00110000 C 05/15/15 110.0 0.00 4.90
TRW 150515C00115000 C 05/15/15 115.0 0.00 4.90
TRW 150515C00120000 C 05/15/15 120.0 0.00 4.90
TRW 150515C00125000 C 05/15/15 125.0 0.00 4.90
TRW 150515C00130000 C 05/15/15 130.0 0.00 4.90
TRW 150515C00135000 C 05/15/15 135.0 0.00 4.90
TRW 150515C00140000 C 05/15/15 140.0 0.00 4.90
TRW 150515C00145000 C 05/15/15 145.0 0.00 4.90
TRW 150515C00150000 C 05/15/15 150.0 0.00 4.80
TRW 150515P00060000 P 05/15/15 60.0 0.00 4.80
TRW 150515P00065000 P 05/15/15 65.0 0.00 4.80
TRW 150515P00070000 P 05/15/15 70.0 0.00 4.90
TRW 150515P00075000 P 05/15/15 75.0 0.00 4.80
TRW 150515P00080000 P 05/15/15 80.0 0.00 4.90
TRW 150515P00085000 P 05/15/15 85.0 0.00 4.90
TRW 150515P00090000 P 05/15/15 90.0 0.00 4.90
TRW 150515P00095000 P 05/15/15 95.0 0.00 4.90
TRW 150515P00100000 P 05/15/15 100.0 0.00 4.80
TRW 150515P00105000 P 05/15/15 105.0 0.00 4.80
TRW 150515P00110000 P 05/15/15 110.0 2.70 7.40
TRW 150515P00115000 P 05/15/15 115.0 7.70 12.40
TRW 150515P00120000 P 05/15/15 120.0 12.70 17.40
TRW 150515P00125000 P 05/15/15 125.0 17.70 22.40
TRW 150515P00130000 P 05/15/15 130.0 22.80 27.50
TRW 150515P00135000 P 05/15/15 135.0 27.80 32.50
TRW 150515P00140000 P 05/15/15 140.0 32.80 37.50
TRW 150515P00145000 P 05/15/15 145.0 37.80 42.50
TRW 150515P00150000 P 05/15/15 150.0 42.80 47.50
TRW 150717C00060000 C 07/17/15 60.0 42.60 47.30
TRW 150717C00065000 C 07/17/15 65.0 37.60 42.30
TRW 150717C00070000 C 07/17/15 70.0 32.60 37.30
TRW 150717C00075000 C 07/17/15 75.0 27.60 32.30
TRW 150717C00080000 C 07/17/15 80.0 22.70 27.30
TRW 150717C00085000 C 07/17/15 85.0 17.70 22.30
TRW 150717C00090000 C 07/17/15 90.0 12.70 17.40
TRW 150717C00095000 C 07/17/15 95.0 7.90 12.50
TRW 150717C00100000 C 07/17/15 100.0 5.10 5.60
TRW 150717C00105000 C 07/17/15 105.0 0.50 0.70
TRW 150717C00110000 C 07/17/15 110.0 0.00 1.95
TRW 150717C00115000 C 07/17/15 115.0 0.00 4.80
TRW 150717C00120000 C 07/17/15 120.0 0.00 4.80
TRW 150717C00125000 C 07/17/15 125.0 0.00 4.80
TRW 150717C00130000 C 07/17/15 130.0 0.00 4.80
TRW 150717C00135000 C 07/17/15 135.0 0.00 4.80
TRW 150717C00140000 C 07/17/15 140.0 0.00 4.80
TRW 150717C00145000 C 07/17/15 145.0 0.00 4.80
TRW 150717C00150000 C 07/17/15 150.0 0.00 4.80
TRW 150717P00060000 P 07/17/15 60.0 0.00 4.80
TRW 150717P00065000 P 07/17/15 65.0 0.00 4.80
TRW 150717P00070000 P 07/17/15 70.0 0.00 4.80
TRW 150717P00075000 P 07/17/15 75.0 0.00 1.60
TRW 150717P00080000 P 07/17/15 80.0 0.00 4.80
TRW 150717P00085000 P 07/17/15 85.0 0.00 4.80
TRW 150717P00090000 P 07/17/15 90.0 0.00 0.30
TRW 150717P00095000 P 07/17/15 95.0 0.10 0.30
TRW 150717P00100000 P 07/17/15 100.0 0.00 0.50
TRW 150717P00105000 P 07/17/15 105.0 0.00 1.20
TRW 150717P00110000 P 07/17/15 110.0 2.70 7.50
TRW 150717P00115000 P 07/17/15 115.0 7.70 12.50
TRW 150717P00120000 P 07/17/15 120.0 12.70 17.50
TRW 150717P00125000 P 07/17/15 125.0 18.00 22.50
TRW 150717P00130000 P 07/17/15 130.0 22.80 27.50
TRW 150717P00135000 P 07/17/15 135.0 27.80 32.50
TRW 150717P00140000 P 07/17/15 140.0 32.80 37.50
TRW 150717P00145000 P 07/17/15 145.0 37.80 42.50
TRW 150717P00150000 P 07/17/15 150.0 42.80 47.50
TRW 151016C00060000 C 10/16/15 60.0 42.60 47.40
TRW 151016C00065000 C 10/16/15 65.0 37.60 42.40
TRW 151016C00070000 C 10/16/15 70.0 32.70 37.40
TRW 151016C00075000 C 10/16/15 75.0 27.70 32.40
TRW 151016C00080000 C 10/16/15 80.0 22.70 27.40
TRW 151016C00085000 C 10/16/15 85.0 17.90 22.40
TRW 151016C00090000 C 10/16/15 90.0 12.90 17.40
TRW 151016C00095000 C 10/16/15 95.0 8.10 12.50
TRW 151016C00100000 C 10/16/15 100.0 3.10 5.80
TRW 151016C00105000 C 10/16/15 105.0 0.45 0.90
TRW 151016C00110000 C 10/16/15 110.0 0.00 4.90
TRW 151016C00115000 C 10/16/15 115.0 0.00 4.90
TRW 151016C00120000 C 10/16/15 120.0 0.00 4.90
TRW 151016C00125000 C 10/16/15 125.0 0.00 4.90
TRW 151016C00130000 C 10/16/15 130.0 0.00 4.90
TRW 151016C00135000 C 10/16/15 135.0 0.00 4.90
TRW 151016C00140000 C 10/16/15 140.0 0.00 4.90
TRW 151016C00145000 C 10/16/15 145.0 0.00 4.90
TRW 151016C00150000 C 10/16/15 150.0 0.00 4.90
TRW 151016P00060000 P 10/16/15 60.0 0.00 4.90
TRW 151016P00065000 P 10/16/15 65.0 0.00 4.90
TRW 151016P00070000 P 10/16/15 70.0 0.00 4.90
TRW 151016P00075000 P 10/16/15 75.0 0.00 4.90
TRW 151016P00080000 P 10/16/15 80.0 0.00 4.90
TRW 151016P00085000 P 10/16/15 85.0 0.00 4.90
TRW 151016P00090000 P 10/16/15 90.0 0.00 4.90
TRW 151016P00095000 P 10/16/15 95.0 0.00 4.90
TRW 151016P00100000 P 10/16/15 100.0 0.00 0.70
TRW 151016P00105000 P 10/16/15 105.0 0.00 4.90
TRW 151016P00110000 P 10/16/15 110.0 2.70 7.50
TRW 151016P00115000 P 10/16/15 115.0 7.70 12.50
TRW 151016P00120000 P 10/16/15 120.0 12.70 17.50
TRW 151016P00125000 P 10/16/15 125.0 17.70 22.50
TRW 151016P00130000 P 10/16/15 130.0 22.70 27.50
TRW 151016P00135000 P 10/16/15 135.0 27.70 32.50
TRW 151016P00140000 P 10/16/15 140.0 32.70 37.50
TRW 151016P00145000 P 10/16/15 145.0 37.70 42.50
TRW 151016P00150000 P 10/16/15 150.0 42.70 47.50
TRW 160115C00075000 C 01/15/16 75.0 27.70 32.40
TRW 160115C00080000 C 01/15/16 80.0 22.80 27.40
TRW 160115C00085000 C 01/15/16 85.0 17.90 22.40
TRW 160115C00090000 C 01/15/16 90.0 13.00 17.50
TRW 160115C00095000 C 01/15/16 95.0 8.10 12.50
TRW 160115C00100000 C 01/15/16 100.0 5.00 5.60
TRW 160115C00105000 C 01/15/16 105.0 0.55 0.70
TRW 160115C00110000 C 01/15/16 110.0 0.00 4.90
TRW 160115C00115000 C 01/15/16 115.0 0.00 4.90
TRW 160115C00120000 C 01/15/16 120.0 0.00 4.90
TRW 160115C00125000 C 01/15/16 125.0 0.00 4.90
TRW 160115C00130000 C 01/15/16 130.0 0.00 5.00
TRW 160115C00135000 C 01/15/16 135.0 0.00 5.00
TRW 160115P00075000 P 01/15/16 75.0 0.00 5.00
TRW 160115P00080000 P 01/15/16 80.0 0.00 5.00
TRW 160115P00085000 P 01/15/16 85.0 0.00 0.65
TRW 160115P00090000 P 01/15/16 90.0 0.00 0.50
TRW 160115P00095000 P 01/15/16 95.0 0.20 0.70
TRW 160115P00100000 P 01/15/16 100.0 0.25 1.00
TRW 160115P00105000 P 01/15/16 105.0 0.00 4.90
TRW 160115P00110000 P 01/15/16 110.0 2.70 7.50
TRW 160115P00115000 P 01/15/16 115.0 7.70 12.50
TRW 160115P00120000 P 01/15/16 120.0 12.70 17.50
TRW 160115P00125000 P 01/15/16 125.0 17.70 22.50
TRW 160115P00130000 P 01/15/16 130.0 22.70 27.50
TRW 160115P00135000 P 01/15/16 135.0 27.70 32.50
TRW 170120C00075000 C 01/20/17 75.0 27.50 32.40
TRW 170120C00080000 C 01/20/17 80.0 22.50 27.40
TRW 170120C00085000 C 01/20/17 85.0 17.50 22.40
TRW 170120C00090000 C 01/20/17 90.0 12.90 17.50
TRW 170120C00095000 C 01/20/17 95.0 8.00 12.70
TRW 170120C00100000 C 01/20/17 100.0 5.00 5.90
TRW 170120C00105000 C 01/20/17 105.0 0.50 0.75
TRW 170120C00110000 C 01/20/17 110.0 0.00 3.00
TRW 170120C00115000 C 01/20/17 115.0 0.00 4.90
TRW 170120C00120000 C 01/20/17 120.0 0.00 4.90
TRW 170120C00125000 C 01/20/17 125.0 0.00 4.90
TRW 170120C00130000 C 01/20/17 130.0 0.00 4.90
TRW 170120C00135000 C 01/20/17 135.0 0.00 4.90
TRW 170120P00075000 P 01/20/17 75.0 0.00 4.90
TRW 170120P00080000 P 01/20/17 80.0 0.00 4.90
TRW 170120P00085000 P 01/20/17 85.0 0.00 0.60
TRW 170120P00090000 P 01/20/17 90.0 0.10 0.60
TRW 170120P00095000 P 01/20/17 95.0 0.25 0.70
TRW 170120P00100000 P 01/20/17 100.0 0.30 0.70
TRW 170120P00105000 P 01/20/17 105.0 0.00 4.90
TRW 170120P00110000 P 01/20/17 110.0 2.70 7.50
TRW 170120P00115000 P 01/20/17 115.0 7.70 12.50
TRW 170120P00120000 P 01/20/17 120.0 12.70 17.50
TRW 170120P00125000 P 01/20/17 125.0 17.70 22.50
TRW 170120P00130000 P 01/20/17 130.0 22.70 27.50
TRW 170120P00135000 P 01/20/17 135.0 27.70 32.50

OPRA data is delayed 15 minutes.