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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TTS 140920C00002500 C 09/20/14 2.5 8.90 9.50
TTS 140920C00005000 C 09/20/14 5.0 6.30 7.00
TTS 140920C00007500 C 09/20/14 7.5 3.90 4.50
TTS 140920C00010000 C 09/20/14 10.0 1.55 1.95
TTS 140920C00012500 C 09/20/14 12.5 0.15 0.30
TTS 140920C00015000 C 09/20/14 15.0 0.00 0.10
TTS 140920C00017500 C 09/20/14 17.5 0.00 0.20
TTS 140920C00020000 C 09/20/14 20.0 0.00 0.20
TTS 140920P00002500 P 09/20/14 2.5 0.00 0.25
TTS 140920P00005000 P 09/20/14 5.0 0.00 0.25
TTS 140920P00007500 P 09/20/14 7.5 0.00 0.25
TTS 140920P00010000 P 09/20/14 10.0 0.05 0.15
TTS 140920P00012500 P 09/20/14 12.5 0.90 1.25
TTS 140920P00015000 P 09/20/14 15.0 3.10 3.60
TTS 140920P00017500 P 09/20/14 17.5 5.60 6.20
TTS 140920P00020000 P 09/20/14 20.0 8.10 8.70
TTS 141018C00002500 C 10/18/14 2.5 8.80 9.50
TTS 141018C00005000 C 10/18/14 5.0 6.30 7.00
TTS 141018C00007500 C 10/18/14 7.5 3.80 4.50
TTS 141018C00010000 C 10/18/14 10.0 1.70 2.10
TTS 141018C00012500 C 10/18/14 12.5 0.40 0.60
TTS 141018C00015000 C 10/18/14 15.0 0.00 0.30
TTS 141018C00017500 C 10/18/14 17.5 0.00 0.25
TTS 141018C00020000 C 10/18/14 20.0 0.00 0.10
TTS 141018C00022500 C 10/18/14 22.5 0.00 0.25
TTS 141018P00002500 P 10/18/14 2.5 0.00 0.25
TTS 141018P00005000 P 10/18/14 5.0 0.00 0.25
TTS 141018P00007500 P 10/18/14 7.5 0.00 0.25
TTS 141018P00010000 P 10/18/14 10.0 0.15 0.35
TTS 141018P00012500 P 10/18/14 12.5 1.30 1.50
TTS 141018P00015000 P 10/18/14 15.0 3.20 3.90
TTS 141018P00017500 P 10/18/14 17.5 5.60 6.30
TTS 141018P00020000 P 10/18/14 20.0 8.10 8.70
TTS 141018P00022500 P 10/18/14 22.5 10.60 11.20
TTS 141122C00002500 C 11/22/14 2.5 8.80 9.50
TTS 141122C00005000 C 11/22/14 5.0 6.30 7.00
TTS 141122C00007500 C 11/22/14 7.5 3.90 4.60
TTS 141122C00010000 C 11/22/14 10.0 1.95 2.35
TTS 141122C00012500 C 11/22/14 12.5 0.75 1.00
TTS 141122C00015000 C 11/22/14 15.0 0.20 0.45
TTS 141122C00017500 C 11/22/14 17.5 0.05 0.20
TTS 141122C00020000 C 11/22/14 20.0 0.00 0.15
TTS 141122C00022500 C 11/22/14 22.5 0.00 0.25
TTS 141122C00025000 C 11/22/14 25.0 0.00 0.25
TTS 141122C00030000 C 11/22/14 30.0 0.00 0.25
TTS 141122P00002500 P 11/22/14 2.5 0.00 0.25
TTS 141122P00005000 P 11/22/14 5.0 0.00 0.25
TTS 141122P00007500 P 11/22/14 7.5 0.05 0.50
TTS 141122P00010000 P 11/22/14 10.0 0.45 0.65
TTS 141122P00012500 P 11/22/14 12.5 1.60 1.85
TTS 141122P00015000 P 11/22/14 15.0 3.50 3.90
TTS 141122P00017500 P 11/22/14 17.5 5.80 6.50
TTS 141122P00020000 P 11/22/14 20.0 8.10 8.90
TTS 141122P00022500 P 11/22/14 22.5 10.60 11.30
TTS 141122P00025000 P 11/22/14 25.0 13.10 13.80
TTS 141122P00030000 P 11/22/14 30.0 18.00 18.80
TTS 150220C00002500 C 02/20/15 2.5 8.60 9.70
TTS 150220C00005000 C 02/20/15 5.0 6.30 7.00
TTS 150220C00007500 C 02/20/15 7.5 4.20 4.70
TTS 150220C00010000 C 02/20/15 10.0 2.45 2.85
TTS 150220C00012500 C 02/20/15 12.5 1.30 1.55
TTS 150220C00015000 C 02/20/15 15.0 0.70 0.80
TTS 150220C00017500 C 02/20/15 17.5 0.35 0.55
TTS 150220C00020000 C 02/20/15 20.0 0.10 0.30
TTS 150220C00022500 C 02/20/15 22.5 0.05 0.60
TTS 150220C00025000 C 02/20/15 25.0 0.00 0.60
TTS 150220C00030000 C 02/20/15 30.0 0.00 0.55
TTS 150220P00002500 P 02/20/15 2.5 0.00 0.50
TTS 150220P00005000 P 02/20/15 5.0 0.00 0.55
TTS 150220P00007500 P 02/20/15 7.5 0.15 0.45
TTS 150220P00010000 P 02/20/15 10.0 0.85 1.10
TTS 150220P00012500 P 02/20/15 12.5 2.15 2.55
TTS 150220P00015000 P 02/20/15 15.0 3.90 4.50
TTS 150220P00017500 P 02/20/15 17.5 6.00 6.60
TTS 150220P00020000 P 02/20/15 20.0 8.10 9.30
TTS 150220P00022500 P 02/20/15 22.5 10.60 11.60
TTS 150220P00025000 P 02/20/15 25.0 12.90 14.00
TTS 150220P00030000 P 02/20/15 30.0 17.90 19.00

OPRA data is delayed 15 minutes.