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 (2014-06-27)Premium Content


As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TSCO 140816C00035000 C 08/16/14 35.0 24.50 27.80
TSCO 140816C00040000 C 08/16/14 40.0 19.40 23.00
TSCO 140816C00045000 C 08/16/14 45.0 14.80 17.50
TSCO 140816C00050000 C 08/16/14 50.0 10.30 12.00
TSCO 140816C00055000 C 08/16/14 55.0 5.90 7.30
TSCO 140816C00060000 C 08/16/14 60.0 2.40 2.65
TSCO 140816C00065000 C 08/16/14 65.0 0.50 0.70
TSCO 140816C00070000 C 08/16/14 70.0 0.00 0.25
TSCO 140816C00075000 C 08/16/14 75.0 0.00 0.25
TSCO 140816C00080000 C 08/16/14 80.0 0.00 0.05
TSCO 140816C00085000 C 08/16/14 85.0 0.00 0.70
TSCO 140816C00090000 C 08/16/14 90.0 0.00 0.20
TSCO 140816C00095000 C 08/16/14 95.0 0.00 0.15
TSCO 140816P00035000 P 08/16/14 35.0 0.00 0.25
TSCO 140816P00040000 P 08/16/14 40.0 0.00 0.05
TSCO 140816P00045000 P 08/16/14 45.0 0.00 0.25
TSCO 140816P00050000 P 08/16/14 50.0 0.10 0.25
TSCO 140816P00055000 P 08/16/14 55.0 0.25 0.40
TSCO 140816P00060000 P 08/16/14 60.0 1.45 1.55
TSCO 140816P00065000 P 08/16/14 65.0 4.40 4.90
TSCO 140816P00070000 P 08/16/14 70.0 8.80 9.70
TSCO 140816P00075000 P 08/16/14 75.0 13.60 14.70
TSCO 140816P00080000 P 08/16/14 80.0 17.60 19.90
TSCO 140816P00085000 P 08/16/14 85.0 22.30 25.90
TSCO 140816P00090000 P 08/16/14 90.0 27.20 30.90
TSCO 140816P00095000 P 08/16/14 95.0 32.40 35.50
TSCO 140920C00035000 C 09/20/14 35.0 25.50 27.20
TSCO 140920C00040000 C 09/20/14 40.0 19.90 22.30
TSCO 140920C00045000 C 09/20/14 45.0 15.30 17.10
TSCO 140920C00050000 C 09/20/14 50.0 10.50 12.00
TSCO 140920C00055000 C 09/20/14 55.0 6.50 7.30
TSCO 140920C00060000 C 09/20/14 60.0 3.00 3.20
TSCO 140920C00065000 C 09/20/14 65.0 0.90 1.10
TSCO 140920C00070000 C 09/20/14 70.0 0.10 0.30
TSCO 140920C00075000 C 09/20/14 75.0 0.00 0.25
TSCO 140920C00080000 C 09/20/14 80.0 0.00 0.25
TSCO 140920C00085000 C 09/20/14 85.0 0.00 0.25
TSCO 140920C00090000 C 09/20/14 90.0 0.00 0.20
TSCO 140920P00035000 P 09/20/14 35.0 0.00 0.25
TSCO 140920P00040000 P 09/20/14 40.0 0.00 0.15
TSCO 140920P00045000 P 09/20/14 45.0 0.00 0.25
TSCO 140920P00050000 P 09/20/14 50.0 0.05 0.30
TSCO 140920P00055000 P 09/20/14 55.0 0.65 0.80
TSCO 140920P00060000 P 09/20/14 60.0 2.05 2.20
TSCO 140920P00065000 P 09/20/14 65.0 4.80 5.50
TSCO 140920P00070000 P 09/20/14 70.0 8.30 9.80
TSCO 140920P00075000 P 09/20/14 75.0 12.90 14.80
TSCO 140920P00080000 P 09/20/14 80.0 17.30 20.00
TSCO 140920P00085000 P 09/20/14 85.0 22.40 25.00
TSCO 140920P00090000 P 09/20/14 90.0 27.90 30.00
TSCO 141018C00035000 C 10/18/14 35.0 24.60 27.60
TSCO 141018C00040000 C 10/18/14 40.0 19.40 22.90
TSCO 141018C00045000 C 10/18/14 45.0 15.10 17.90
TSCO 141018C00050000 C 10/18/14 50.0 10.10 13.00
TSCO 141018C00055000 C 10/18/14 55.0 6.40 7.50
TSCO 141018C00060000 C 10/18/14 60.0 3.30 3.60
TSCO 141018C00065000 C 10/18/14 65.0 1.20 1.40
TSCO 141018C00070000 C 10/18/14 70.0 0.20 0.45
TSCO 141018C00075000 C 10/18/14 75.0 0.00 0.25
TSCO 141018C00080000 C 10/18/14 80.0 0.00 0.40
TSCO 141018C00085000 C 10/18/14 85.0 0.00 0.25
TSCO 141018C00090000 C 10/18/14 90.0 0.00 0.40
TSCO 141018C00095000 C 10/18/14 95.0 0.00 0.40
TSCO 141018P00035000 P 10/18/14 35.0 0.00 0.30
TSCO 141018P00040000 P 10/18/14 40.0 0.00 0.30
TSCO 141018P00045000 P 10/18/14 45.0 0.00 0.40
TSCO 141018P00050000 P 10/18/14 50.0 0.20 0.50
TSCO 141018P00055000 P 10/18/14 55.0 0.85 1.10
TSCO 141018P00060000 P 10/18/14 60.0 2.35 2.65
TSCO 141018P00065000 P 10/18/14 65.0 5.10 5.80
TSCO 141018P00070000 P 10/18/14 70.0 8.40 9.90
TSCO 141018P00075000 P 10/18/14 75.0 12.60 15.00
TSCO 141018P00080000 P 10/18/14 80.0 17.30 20.90
TSCO 141018P00085000 P 10/18/14 85.0 21.80 26.00
TSCO 141018P00090000 P 10/18/14 90.0 26.80 31.20
TSCO 141018P00095000 P 10/18/14 95.0 32.30 35.70
TSCO 150117C00022500 C 01/17/15 22.5 36.30 40.60
TSCO 150117C00025000 C 01/17/15 25.0 33.80 38.10
TSCO 150117C00027500 C 01/17/15 27.5 31.30 35.80
TSCO 150117C00030000 C 01/17/15 30.0 28.90 33.50
TSCO 150117C00032500 C 01/17/15 32.5 26.40 30.90
TSCO 150117C00035000 C 01/17/15 35.0 24.10 28.20
TSCO 150117C00037500 C 01/17/15 37.5 21.90 25.40
TSCO 150117C00040000 C 01/17/15 40.0 19.50 22.60
TSCO 150117C00042500 C 01/17/15 42.5 17.40 20.40
TSCO 150117C00045000 C 01/17/15 45.0 15.30 18.00
TSCO 150117C00047500 C 01/17/15 47.5 13.10 15.50
TSCO 150117C00050000 C 01/17/15 50.0 10.90 13.00
TSCO 150117C00052500 C 01/17/15 52.5 9.20 10.90
TSCO 150117C00055000 C 01/17/15 55.0 7.30 8.50
TSCO 150117C00057500 C 01/17/15 57.5 5.60 6.30
TSCO 150117C00060000 C 01/17/15 60.0 4.20 4.70
TSCO 150117C00062500 C 01/17/15 62.5 3.10 3.60
TSCO 150117C00065000 C 01/17/15 65.0 2.15 2.65
TSCO 150117C00067500 C 01/17/15 67.5 1.40 1.90
TSCO 150117C00070000 C 01/17/15 70.0 0.95 1.25
TSCO 150117C00072500 C 01/17/15 72.5 0.55 0.85
TSCO 150117C00075000 C 01/17/15 75.0 0.35 0.60
TSCO 150117C00077500 C 01/17/15 77.5 0.15 0.45
TSCO 150117C00080000 C 01/17/15 80.0 0.05 0.30
TSCO 150117C00082500 C 01/17/15 82.5 0.00 0.25
TSCO 150117C00085000 C 01/17/15 85.0 0.05 0.25
TSCO 150117C00087500 C 01/17/15 87.5 0.00 0.35
TSCO 150117C00090000 C 01/17/15 90.0 0.00 0.25
TSCO 150117C00092500 C 01/17/15 92.5 0.00 0.30
TSCO 150117C00095000 C 01/17/15 95.0 0.00 0.35
TSCO 150117C00100000 C 01/17/15 100.0 0.00 0.25
TSCO 150117P00022500 P 01/17/15 22.5 0.00 0.30
TSCO 150117P00025000 P 01/17/15 25.0 0.00 0.25
TSCO 150117P00027500 P 01/17/15 27.5 0.00 0.35
TSCO 150117P00030000 P 01/17/15 30.0 0.00 0.35
TSCO 150117P00032500 P 01/17/15 32.5 0.00 0.25
TSCO 150117P00035000 P 01/17/15 35.0 0.00 0.25
TSCO 150117P00037500 P 01/17/15 37.5 0.00 0.25
TSCO 150117P00040000 P 01/17/15 40.0 0.05 0.30
TSCO 150117P00042500 P 01/17/15 42.5 0.10 0.40
TSCO 150117P00045000 P 01/17/15 45.0 0.20 0.55
TSCO 150117P00047500 P 01/17/15 47.5 0.00 1.15
TSCO 150117P00050000 P 01/17/15 50.0 0.65 1.05
TSCO 150117P00052500 P 01/17/15 52.5 1.05 1.50
TSCO 150117P00055000 P 01/17/15 55.0 1.65 2.10
TSCO 150117P00057500 P 01/17/15 57.5 2.45 2.85
TSCO 150117P00060000 P 01/17/15 60.0 3.10 3.90
TSCO 150117P00062500 P 01/17/15 62.5 4.70 5.20
TSCO 150117P00065000 P 01/17/15 65.0 5.80 6.70
TSCO 150117P00067500 P 01/17/15 67.5 7.50 8.80
TSCO 150117P00070000 P 01/17/15 70.0 9.30 10.80
TSCO 150117P00072500 P 01/17/15 72.5 10.90 12.90
TSCO 150117P00075000 P 01/17/15 75.0 12.80 15.70
TSCO 150117P00077500 P 01/17/15 77.5 15.30 17.90
TSCO 150117P00080000 P 01/17/15 80.0 17.40 20.60
TSCO 150117P00082500 P 01/17/15 82.5 19.90 23.60
TSCO 150117P00085000 P 01/17/15 85.0 22.40 26.20
TSCO 150117P00087500 P 01/17/15 87.5 24.30 28.40
TSCO 150117P00090000 P 01/17/15 90.0 27.40 30.60
TSCO 150117P00092500 P 01/17/15 92.5 29.70 33.60
TSCO 150117P00095000 P 01/17/15 95.0 31.90 36.40
TSCO 150117P00100000 P 01/17/15 100.0 36.90 41.30

OPRA data is delayed 15 minutes.