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 (2014-08-08)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTI 141122C00002500 C 11/22/14 2.5 6.00 7.40
TTI 141122C00005000 C 11/22/14 5.0 2.45 5.90
TTI 141122C00007500 C 11/22/14 7.5 1.45 2.45
TTI 141122C00010000 C 11/22/14 10.0 0.05 0.50
TTI 141122C00012500 C 11/22/14 12.5 0.00 0.25
TTI 141122C00015000 C 11/22/14 15.0 0.00 0.20
TTI 141122C00017500 C 11/22/14 17.5 0.00 0.25
TTI 141122C00020000 C 11/22/14 20.0 0.00 0.25
TTI 141122C00022500 C 11/22/14 22.5 0.00 0.30
TTI 141122P00002500 P 11/22/14 2.5 0.00 0.20
TTI 141122P00005000 P 11/22/14 5.0 0.00 0.25
TTI 141122P00007500 P 11/22/14 7.5 0.00 0.30
TTI 141122P00010000 P 11/22/14 10.0 0.55 1.05
TTI 141122P00012500 P 11/22/14 12.5 1.55 4.90
TTI 141122P00015000 P 11/22/14 15.0 4.00 7.40
TTI 141122P00017500 P 11/22/14 17.5 6.50 9.90
TTI 141122P00020000 P 11/22/14 20.0 9.00 12.30
TTI 141122P00022500 P 11/22/14 22.5 11.60 14.80
TTI 141220C00002500 C 12/20/14 2.5 6.00 7.30
TTI 141220C00005000 C 12/20/14 5.0 2.75 6.00
TTI 141220C00007500 C 12/20/14 7.5 1.55 2.40
TTI 141220C00010000 C 12/20/14 10.0 0.30 0.40
TTI 141220C00012500 C 12/20/14 12.5 0.00 0.20
TTI 141220C00015000 C 12/20/14 15.0 0.00 0.20
TTI 141220C00017500 C 12/20/14 17.5 0.00 0.25
TTI 141220C00020000 C 12/20/14 20.0 0.00 0.25
TTI 141220C00022500 C 12/20/14 22.5 0.00 0.30
TTI 141220C00025000 C 12/20/14 25.0 0.00 0.30
TTI 141220P00002500 P 12/20/14 2.5 0.00 0.25
TTI 141220P00005000 P 12/20/14 5.0 0.00 0.25
TTI 141220P00007500 P 12/20/14 7.5 0.00 0.30
TTI 141220P00010000 P 12/20/14 10.0 0.80 1.00
TTI 141220P00012500 P 12/20/14 12.5 2.70 4.00
TTI 141220P00015000 P 12/20/14 15.0 4.00 7.40
TTI 141220P00017500 P 12/20/14 17.5 6.50 9.90
TTI 141220P00020000 P 12/20/14 20.0 9.00 12.30
TTI 141220P00022500 P 12/20/14 22.5 11.50 14.80
TTI 141220P00025000 P 12/20/14 25.0 14.00 17.30
TTI 150320C00002500 C 03/20/15 2.5 6.30 7.40
TTI 150320C00005000 C 03/20/15 5.0 3.80 6.10
TTI 150320C00007500 C 03/20/15 7.5 1.80 4.10
TTI 150320C00010000 C 03/20/15 10.0 0.35 0.75
TTI 150320C00012500 C 03/20/15 12.5 0.00 0.30
TTI 150320C00015000 C 03/20/15 15.0 0.00 0.30
TTI 150320C00017500 C 03/20/15 17.5 0.00 0.25
TTI 150320C00020000 C 03/20/15 20.0 0.00 0.25
TTI 150320P00002500 P 03/20/15 2.5 0.00 0.30
TTI 150320P00005000 P 03/20/15 5.0 0.00 0.30
TTI 150320P00007500 P 03/20/15 7.5 0.05 0.50
TTI 150320P00010000 P 03/20/15 10.0 1.05 1.40
TTI 150320P00012500 P 03/20/15 12.5 1.60 4.80
TTI 150320P00015000 P 03/20/15 15.0 3.70 6.70
TTI 150320P00017500 P 03/20/15 17.5 7.50 10.00
TTI 150320P00020000 P 03/20/15 20.0 9.00 12.40
TTI 150619C00002500 C 06/19/15 2.5 5.30 7.90
TTI 150619C00005000 C 06/19/15 5.0 2.35 6.80
TTI 150619C00007500 C 06/19/15 7.5 1.70 3.10
TTI 150619C00010000 C 06/19/15 10.0 0.75 1.05
TTI 150619C00012500 C 06/19/15 12.5 0.00 0.55
TTI 150619C00015000 C 06/19/15 15.0 0.00 0.40
TTI 150619C00017500 C 06/19/15 17.5 0.00 0.35
TTI 150619P00002500 P 06/19/15 2.5 0.00 0.55
TTI 150619P00005000 P 06/19/15 5.0 0.00 0.50
TTI 150619P00007500 P 06/19/15 7.5 0.00 0.90
TTI 150619P00010000 P 06/19/15 10.0 1.15 1.70
TTI 150619P00012500 P 06/19/15 12.5 2.60 4.20
TTI 150619P00015000 P 06/19/15 15.0 3.60 8.00
TTI 150619P00017500 P 06/19/15 17.5 6.00 10.40

OPRA data is delayed 15 minutes.