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 (2014-08-22)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VAR 141122C00050000 C 11/22/14 50.0 31.90 35.90
VAR 141122C00055000 C 11/22/14 55.0 26.70 31.20
VAR 141122C00060000 C 11/22/14 60.0 21.90 26.20
VAR 141122C00065000 C 11/22/14 65.0 17.00 21.20
VAR 141122C00070000 C 11/22/14 70.0 12.50 15.50
VAR 141122C00075000 C 11/22/14 75.0 8.10 10.20
VAR 141122C00080000 C 11/22/14 80.0 3.40 4.70
VAR 141122C00085000 C 11/22/14 85.0 0.85 1.25
VAR 141122C00090000 C 11/22/14 90.0 0.10 0.25
VAR 141122C00095000 C 11/22/14 95.0 0.00 0.45
VAR 141122C00100000 C 11/22/14 100.0 0.00 0.45
VAR 141122C00105000 C 11/22/14 105.0 0.00 0.50
VAR 141122C00110000 C 11/22/14 110.0 0.00 0.50
VAR 141122C00115000 C 11/22/14 115.0 0.00 0.45
VAR 141122P00050000 P 11/22/14 50.0 0.00 0.45
VAR 141122P00055000 P 11/22/14 55.0 0.00 0.50
VAR 141122P00060000 P 11/22/14 60.0 0.00 0.50
VAR 141122P00065000 P 11/22/14 65.0 0.00 0.60
VAR 141122P00070000 P 11/22/14 70.0 0.00 0.50
VAR 141122P00075000 P 11/22/14 75.0 0.10 0.30
VAR 141122P00080000 P 11/22/14 80.0 0.25 0.50
VAR 141122P00085000 P 11/22/14 85.0 1.90 2.20
VAR 141122P00090000 P 11/22/14 90.0 5.60 7.60
VAR 141122P00095000 P 11/22/14 95.0 10.20 11.80
VAR 141122P00100000 P 11/22/14 100.0 14.10 18.30
VAR 141122P00105000 P 11/22/14 105.0 18.80 23.30
VAR 141122P00110000 P 11/22/14 110.0 24.20 28.30
VAR 141122P00115000 P 11/22/14 115.0 30.00 33.20
VAR 141220C00045000 C 12/20/14 45.0 36.80 41.20
VAR 141220C00050000 C 12/20/14 50.0 31.80 36.30
VAR 141220C00055000 C 12/20/14 55.0 27.10 30.90
VAR 141220C00060000 C 12/20/14 60.0 22.10 25.80
VAR 141220C00065000 C 12/20/14 65.0 17.30 21.00
VAR 141220C00070000 C 12/20/14 70.0 12.40 16.10
VAR 141220C00075000 C 12/20/14 75.0 7.60 10.40
VAR 141220C00080000 C 12/20/14 80.0 3.90 5.60
VAR 141220C00085000 C 12/20/14 85.0 1.50 1.95
VAR 141220C00090000 C 12/20/14 90.0 0.25 0.45
VAR 141220C00095000 C 12/20/14 95.0 0.00 0.45
VAR 141220C00100000 C 12/20/14 100.0 0.00 0.45
VAR 141220C00105000 C 12/20/14 105.0 0.00 0.45
VAR 141220C00110000 C 12/20/14 110.0 0.00 0.45
VAR 141220C00115000 C 12/20/14 115.0 0.00 0.45
VAR 141220P00045000 P 12/20/14 45.0 0.00 0.50
VAR 141220P00050000 P 12/20/14 50.0 0.00 0.55
VAR 141220P00055000 P 12/20/14 55.0 0.00 0.60
VAR 141220P00060000 P 12/20/14 60.0 0.00 0.60
VAR 141220P00065000 P 12/20/14 65.0 0.00 0.60
VAR 141220P00070000 P 12/20/14 70.0 0.00 0.40
VAR 141220P00075000 P 12/20/14 75.0 0.15 0.55
VAR 141220P00080000 P 12/20/14 80.0 0.65 1.05
VAR 141220P00085000 P 12/20/14 85.0 2.60 3.00
VAR 141220P00090000 P 12/20/14 90.0 5.30 8.60
VAR 141220P00095000 P 12/20/14 95.0 10.30 12.60
VAR 141220P00100000 P 12/20/14 100.0 15.10 18.10
VAR 141220P00105000 P 12/20/14 105.0 19.00 23.10
VAR 141220P00110000 P 12/20/14 110.0 24.10 28.30
VAR 141220P00115000 P 12/20/14 115.0 30.10 33.10
VAR 150220C00050000 C 02/20/15 50.0 32.00 35.90
VAR 150220C00055000 C 02/20/15 55.0 27.10 31.40
VAR 150220C00060000 C 02/20/15 60.0 22.20 26.30
VAR 150220C00065000 C 02/20/15 65.0 18.20 20.40
VAR 150220C00070000 C 02/20/15 70.0 13.70 15.50
VAR 150220C00075000 C 02/20/15 75.0 9.00 10.50
VAR 150220C00080000 C 02/20/15 80.0 5.80 7.00
VAR 150220C00085000 C 02/20/15 85.0 2.80 4.10
VAR 150220C00090000 C 02/20/15 90.0 1.05 1.65
VAR 150220C00095000 C 02/20/15 95.0 0.15 0.95
VAR 150220C00100000 C 02/20/15 100.0 0.05 0.35
VAR 150220C00105000 C 02/20/15 105.0 0.00 0.25
VAR 150220C00110000 C 02/20/15 110.0 0.00 0.50
VAR 150220C00115000 C 02/20/15 115.0 0.00 0.50
VAR 150220C00120000 C 02/20/15 120.0 0.00 0.50
VAR 150220P00050000 P 02/20/15 50.0 0.00 0.50
VAR 150220P00055000 P 02/20/15 55.0 0.00 0.30
VAR 150220P00060000 P 02/20/15 60.0 0.00 0.50
VAR 150220P00065000 P 02/20/15 65.0 0.05 0.45
VAR 150220P00070000 P 02/20/15 70.0 0.35 0.80
VAR 150220P00075000 P 02/20/15 75.0 0.70 3.10
VAR 150220P00080000 P 02/20/15 80.0 1.80 2.60
VAR 150220P00085000 P 02/20/15 85.0 3.80 4.90
VAR 150220P00090000 P 02/20/15 90.0 7.10 8.20
VAR 150220P00095000 P 02/20/15 95.0 10.30 13.70
VAR 150220P00100000 P 02/20/15 100.0 15.20 18.30
VAR 150220P00105000 P 02/20/15 105.0 19.10 23.20
VAR 150220P00110000 P 02/20/15 110.0 24.10 28.20
VAR 150220P00115000 P 02/20/15 115.0 29.10 33.00
VAR 150220P00120000 P 02/20/15 120.0 34.10 38.00
VAR 150515C00050000 C 05/15/15 50.0 32.20 35.30
VAR 150515C00055000 C 05/15/15 55.0 27.30 31.30
VAR 150515C00060000 C 05/15/15 60.0 22.50 26.40
VAR 150515C00065000 C 05/15/15 65.0 17.80 21.40
VAR 150515C00070000 C 05/15/15 70.0 13.90 15.60
VAR 150515C00075000 C 05/15/15 75.0 9.70 11.70
VAR 150515C00080000 C 05/15/15 80.0 6.30 7.80
VAR 150515C00085000 C 05/15/15 85.0 3.50 5.00
VAR 150515C00090000 C 05/15/15 90.0 1.65 3.30
VAR 150515C00095000 C 05/15/15 95.0 0.95 1.60
VAR 150515C00100000 C 05/15/15 100.0 0.35 1.30
VAR 150515C00105000 C 05/15/15 105.0 0.20 0.50
VAR 150515C00110000 C 05/15/15 110.0 0.00 0.50
VAR 150515C00115000 C 05/15/15 115.0 0.00 0.30
VAR 150515C00120000 C 05/15/15 120.0 0.00 0.50
VAR 150515P00050000 P 05/15/15 50.0 0.00 0.50
VAR 150515P00055000 P 05/15/15 55.0 0.00 0.50
VAR 150515P00060000 P 05/15/15 60.0 0.20 0.70
VAR 150515P00065000 P 05/15/15 65.0 0.30 2.30
VAR 150515P00070000 P 05/15/15 70.0 0.85 1.55
VAR 150515P00075000 P 05/15/15 75.0 1.40 2.70
VAR 150515P00080000 P 05/15/15 80.0 2.90 5.80
VAR 150515P00085000 P 05/15/15 85.0 5.40 6.50
VAR 150515P00090000 P 05/15/15 90.0 8.20 10.80
VAR 150515P00095000 P 05/15/15 95.0 11.90 13.40
VAR 150515P00100000 P 05/15/15 100.0 16.10 17.70
VAR 150515P00105000 P 05/15/15 105.0 20.50 23.00
VAR 150515P00110000 P 05/15/15 110.0 25.30 28.20
VAR 150515P00115000 P 05/15/15 115.0 29.20 33.20
VAR 150515P00120000 P 05/15/15 120.0 34.20 38.00

OPRA data is delayed 15 minutes.