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 (2015-02-27)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TW 150417C00060000 C 04/17/15 60.0 68.80 72.80
TW 150417C00065000 C 04/17/15 65.0 63.80 67.80
TW 150417C00070000 C 04/17/15 70.0 58.90 62.80
TW 150417C00075000 C 04/17/15 75.0 53.80 57.80
TW 150417C00080000 C 04/17/15 80.0 48.90 52.80
TW 150417C00085000 C 04/17/15 85.0 43.80 47.80
TW 150417C00090000 C 04/17/15 90.0 38.80 42.80
TW 150417C00095000 C 04/17/15 95.0 33.90 37.60
TW 150417C00100000 C 04/17/15 100.0 28.90 32.60
TW 150417C00105000 C 04/17/15 105.0 23.90 27.60
TW 150417C00110000 C 04/17/15 110.0 18.90 22.60
TW 150417C00115000 C 04/17/15 115.0 14.00 17.70
TW 150417C00120000 C 04/17/15 120.0 9.10 13.00
TW 150417C00125000 C 04/17/15 125.0 6.20 7.10
TW 150417C00130000 C 04/17/15 130.0 2.50 3.10
TW 150417C00135000 C 04/17/15 135.0 0.50 0.85
TW 150417C00140000 C 04/17/15 140.0 0.00 0.25
TW 150417C00145000 C 04/17/15 145.0 0.00 4.80
TW 150417C00150000 C 04/17/15 150.0 0.00 4.90
TW 150417C00155000 C 04/17/15 155.0 0.00 4.80
TW 150417C00160000 C 04/17/15 160.0 0.00 4.80
TW 150417P00060000 P 04/17/15 60.0 0.00 4.90
TW 150417P00065000 P 04/17/15 65.0 0.00 4.90
TW 150417P00070000 P 04/17/15 70.0 0.00 4.90
TW 150417P00075000 P 04/17/15 75.0 0.00 4.90
TW 150417P00080000 P 04/17/15 80.0 0.00 4.90
TW 150417P00085000 P 04/17/15 85.0 0.00 4.80
TW 150417P00090000 P 04/17/15 90.0 0.00 4.90
TW 150417P00095000 P 04/17/15 95.0 0.00 2.90
TW 150417P00100000 P 04/17/15 100.0 0.00 4.00
TW 150417P00105000 P 04/17/15 105.0 0.00 4.30
TW 150417P00110000 P 04/17/15 110.0 0.00 4.90
TW 150417P00115000 P 04/17/15 115.0 0.00 0.25
TW 150417P00120000 P 04/17/15 120.0 0.10 0.25
TW 150417P00125000 P 04/17/15 125.0 0.40 0.65
TW 150417P00130000 P 04/17/15 130.0 1.50 1.90
TW 150417P00135000 P 04/17/15 135.0 4.20 4.90
TW 150417P00140000 P 04/17/15 140.0 7.40 11.20
TW 150417P00145000 P 04/17/15 145.0 12.40 16.10
TW 150417P00150000 P 04/17/15 150.0 17.40 21.10
TW 150417P00155000 P 04/17/15 155.0 22.20 26.30
TW 150417P00160000 P 04/17/15 160.0 27.40 31.10
TW 150515C00080000 C 05/15/15 80.0 49.10 52.60
TW 150515C00085000 C 05/15/15 85.0 44.10 47.70
TW 150515C00090000 C 05/15/15 90.0 39.10 42.70
TW 150515C00095000 C 05/15/15 95.0 34.00 37.80
TW 150515C00100000 C 05/15/15 100.0 28.90 32.80
TW 150515C00105000 C 05/15/15 105.0 24.00 27.90
TW 150515C00110000 C 05/15/15 110.0 19.20 23.00
TW 150515C00115000 C 05/15/15 115.0 14.50 18.30
TW 150515C00120000 C 05/15/15 120.0 11.80 12.60
TW 150515C00125000 C 05/15/15 125.0 7.70 8.50
TW 150515C00130000 C 05/15/15 130.0 4.40 5.00
TW 150515C00135000 C 05/15/15 135.0 2.10 2.55
TW 150515C00140000 C 05/15/15 140.0 0.75 1.05
TW 150515C00145000 C 05/15/15 145.0 0.20 0.40
TW 150515C00150000 C 05/15/15 150.0 0.00 0.25
TW 150515C00155000 C 05/15/15 155.0 0.00 4.90
TW 150515C00160000 C 05/15/15 160.0 0.00 4.90
TW 150515C00165000 C 05/15/15 165.0 0.00 4.90
TW 150515C00170000 C 05/15/15 170.0 0.00 4.90
TW 150515C00175000 C 05/15/15 175.0 0.00 4.90
TW 150515C00180000 C 05/15/15 180.0 0.00 4.90
TW 150515P00080000 P 05/15/15 80.0 0.00 4.90
TW 150515P00085000 P 05/15/15 85.0 0.00 4.90
TW 150515P00090000 P 05/15/15 90.0 0.00 4.90
TW 150515P00095000 P 05/15/15 95.0 0.00 4.90
TW 150515P00100000 P 05/15/15 100.0 0.00 0.25
TW 150515P00105000 P 05/15/15 105.0 0.05 0.25
TW 150515P00110000 P 05/15/15 110.0 0.20 0.35
TW 150515P00115000 P 05/15/15 115.0 0.50 0.65
TW 150515P00120000 P 05/15/15 120.0 0.95 1.15
TW 150515P00125000 P 05/15/15 125.0 1.80 2.10
TW 150515P00130000 P 05/15/15 130.0 3.40 3.80
TW 150515P00135000 P 05/15/15 135.0 5.90 6.50
TW 150515P00140000 P 05/15/15 140.0 9.10 10.20
TW 150515P00145000 P 05/15/15 145.0 12.60 16.40
TW 150515P00150000 P 05/15/15 150.0 17.40 21.20
TW 150515P00155000 P 05/15/15 155.0 21.50 26.20
TW 150515P00160000 P 05/15/15 160.0 27.60 31.30
TW 150515P00165000 P 05/15/15 165.0 32.60 36.30
TW 150515P00170000 P 05/15/15 170.0 37.60 41.30
TW 150515P00175000 P 05/15/15 175.0 42.60 46.30
TW 150515P00180000 P 05/15/15 180.0 47.10 51.30
TW 150717C00065000 C 07/17/15 65.0 64.00 67.80
TW 150717C00070000 C 07/17/15 70.0 59.10 62.60
TW 150717C00075000 C 07/17/15 75.0 54.00 57.70
TW 150717C00080000 C 07/17/15 80.0 48.90 52.70
TW 150717C00085000 C 07/17/15 85.0 44.20 47.70
TW 150717C00090000 C 07/17/15 90.0 39.20 42.80
TW 150717C00095000 C 07/17/15 95.0 34.30 37.90
TW 150717C00100000 C 07/17/15 100.0 29.30 33.00
TW 150717C00105000 C 07/17/15 105.0 24.50 28.30
TW 150717C00110000 C 07/17/15 110.0 19.80 23.60
TW 150717C00115000 C 07/17/15 115.0 17.10 18.30
TW 150717C00120000 C 07/17/15 120.0 12.90 14.00
TW 150717C00125000 C 07/17/15 125.0 9.20 10.00
TW 150717C00130000 C 07/17/15 130.0 6.20 6.80
TW 150717C00135000 C 07/17/15 135.0 3.80 4.30
TW 150717C00140000 C 07/17/15 140.0 2.00 2.45
TW 150717C00145000 C 07/17/15 145.0 0.95 1.30
TW 150717C00150000 C 07/17/15 150.0 0.35 0.70
TW 150717C00155000 C 07/17/15 155.0 0.10 0.40
TW 150717C00160000 C 07/17/15 160.0 0.00 0.25
TW 150717C00165000 C 07/17/15 165.0 0.00 0.50
TW 150717P00065000 P 07/17/15 65.0 0.00 4.90
TW 150717P00070000 P 07/17/15 70.0 0.00 4.90
TW 150717P00075000 P 07/17/15 75.0 0.00 4.90
TW 150717P00080000 P 07/17/15 80.0 0.00 4.90
TW 150717P00085000 P 07/17/15 85.0 0.00 4.90
TW 150717P00090000 P 07/17/15 90.0 0.00 0.25
TW 150717P00095000 P 07/17/15 95.0 0.05 0.30
TW 150717P00100000 P 07/17/15 100.0 0.15 0.40
TW 150717P00105000 P 07/17/15 105.0 0.35 0.65
TW 150717P00110000 P 07/17/15 110.0 0.70 1.00
TW 150717P00115000 P 07/17/15 115.0 1.20 1.55
TW 150717P00120000 P 07/17/15 120.0 2.05 2.35
TW 150717P00125000 P 07/17/15 125.0 3.20 3.70
TW 150717P00130000 P 07/17/15 130.0 5.00 5.50
TW 150717P00135000 P 07/17/15 135.0 7.50 8.10
TW 150717P00140000 P 07/17/15 140.0 10.70 11.50
TW 150717P00145000 P 07/17/15 145.0 14.70 15.50
TW 150717P00150000 P 07/17/15 150.0 17.80 21.60
TW 150717P00155000 P 07/17/15 155.0 22.60 26.40
TW 150717P00160000 P 07/17/15 160.0 27.40 31.20
TW 150717P00165000 P 07/17/15 165.0 31.90 36.20
TW 151016C00085000 C 10/16/15 85.0 44.10 47.90
TW 151016C00090000 C 10/16/15 90.0 39.40 43.10
TW 151016C00095000 C 10/16/15 95.0 34.80 38.30
TW 151016C00100000 C 10/16/15 100.0 29.90 33.60
TW 151016C00105000 C 10/16/15 105.0 25.90 28.90
TW 151016C00110000 C 10/16/15 110.0 22.60 23.80
TW 151016C00115000 C 10/16/15 115.0 18.40 19.60
TW 151016C00120000 C 10/16/15 120.0 14.60 15.70
TW 151016C00125000 C 10/16/15 125.0 11.10 12.10
TW 151016C00130000 C 10/16/15 130.0 8.10 8.90
TW 151016C00135000 C 10/16/15 135.0 5.70 6.40
TW 151016C00140000 C 10/16/15 140.0 3.80 4.40
TW 151016C00145000 C 10/16/15 145.0 2.40 2.90
TW 151016C00150000 C 10/16/15 150.0 1.40 1.90
TW 151016C00155000 C 10/16/15 155.0 0.75 1.25
TW 151016C00160000 C 10/16/15 160.0 0.35 0.80
TW 151016C00165000 C 10/16/15 165.0 0.15 0.50
TW 151016C00170000 C 10/16/15 170.0 0.00 0.35
TW 151016C00175000 C 10/16/15 175.0 0.00 0.25
TW 151016C00180000 C 10/16/15 180.0 0.00 1.20
TW 151016C00185000 C 10/16/15 185.0 0.00 4.90
TW 151016P00085000 P 10/16/15 85.0 0.10 0.35
TW 151016P00090000 P 10/16/15 90.0 0.20 0.55
TW 151016P00095000 P 10/16/15 95.0 0.40 0.75
TW 151016P00100000 P 10/16/15 100.0 0.70 1.10
TW 151016P00105000 P 10/16/15 105.0 1.05 1.50
TW 151016P00110000 P 10/16/15 110.0 1.70 2.15
TW 151016P00115000 P 10/16/15 115.0 2.55 2.95
TW 151016P00120000 P 10/16/15 120.0 3.60 4.10
TW 151016P00125000 P 10/16/15 125.0 5.10 5.60
TW 151016P00130000 P 10/16/15 130.0 7.00 7.60
TW 151016P00135000 P 10/16/15 135.0 9.60 10.20
TW 151016P00140000 P 10/16/15 140.0 12.60 13.30
TW 151016P00145000 P 10/16/15 145.0 16.00 16.90
TW 151016P00150000 P 10/16/15 150.0 19.90 20.90
TW 151016P00155000 P 10/16/15 155.0 24.40 25.30
TW 151016P00160000 P 10/16/15 160.0 27.70 31.60
TW 151016P00165000 P 10/16/15 165.0 32.50 36.30
TW 151016P00170000 P 10/16/15 170.0 36.80 41.20
TW 151016P00175000 P 10/16/15 175.0 41.70 46.20
TW 151016P00180000 P 10/16/15 180.0 47.00 51.10
TW 151016P00185000 P 10/16/15 185.0 51.70 56.20

OPRA data is delayed 15 minutes.