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 (2014-09-19)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VC 141122C00060000 C 11/22/14 60.0 30.50 34.20
VC 141122C00065000 C 11/22/14 65.0 25.30 29.20
VC 141122C00070000 C 11/22/14 70.0 21.00 23.80
VC 141122C00075000 C 11/22/14 75.0 16.30 19.00
VC 141122C00080000 C 11/22/14 80.0 11.50 14.10
VC 141122C00085000 C 11/22/14 85.0 7.20 9.90
VC 141122C00090000 C 11/22/14 90.0 3.90 6.10
VC 141122C00095000 C 11/22/14 95.0 1.10 3.90
VC 141122C00100000 C 11/22/14 100.0 0.25 2.25
VC 141122C00105000 C 11/22/14 105.0 0.00 2.00
VC 141122C00110000 C 11/22/14 110.0 0.00 2.50
VC 141122C00115000 C 11/22/14 115.0 0.00 2.45
VC 141122C00120000 C 11/22/14 120.0 0.00 2.45
VC 141122C00125000 C 11/22/14 125.0 0.00 2.45
VC 141122C00130000 C 11/22/14 130.0 0.00 1.70
VC 141122C00135000 C 11/22/14 135.0 0.00 1.70
VC 141122C00140000 C 11/22/14 140.0 0.00 1.70
VC 141122C00145000 C 11/22/14 145.0 0.00 1.70
VC 141122C00150000 C 11/22/14 150.0 0.00 1.55
VC 141122P00060000 P 11/22/14 60.0 0.00 1.20
VC 141122P00065000 P 11/22/14 65.0 0.00 2.45
VC 141122P00070000 P 11/22/14 70.0 0.00 1.80
VC 141122P00075000 P 11/22/14 75.0 0.00 1.05
VC 141122P00080000 P 11/22/14 80.0 0.00 1.70
VC 141122P00085000 P 11/22/14 85.0 0.25 3.10
VC 141122P00090000 P 11/22/14 90.0 1.25 4.30
VC 141122P00095000 P 11/22/14 95.0 3.50 6.50
VC 141122P00100000 P 11/22/14 100.0 7.50 10.10
VC 141122P00105000 P 11/22/14 105.0 12.00 14.50
VC 141122P00110000 P 11/22/14 110.0 16.60 19.50
VC 141122P00115000 P 11/22/14 115.0 21.10 24.30
VC 141122P00120000 P 11/22/14 120.0 26.10 29.40
VC 141122P00125000 P 11/22/14 125.0 31.10 34.20
VC 141122P00130000 P 11/22/14 130.0 35.70 39.90
VC 141122P00135000 P 11/22/14 135.0 40.60 45.20
VC 141122P00140000 P 11/22/14 140.0 45.60 50.20
VC 141122P00145000 P 11/22/14 145.0 50.60 55.10
VC 141122P00150000 P 11/22/14 150.0 55.50 60.10
VC 141220C00055000 C 12/20/14 55.0 35.10 39.20
VC 141220C00060000 C 12/20/14 60.0 31.10 33.60
VC 141220C00065000 C 12/20/14 65.0 25.40 29.30
VC 141220C00070000 C 12/20/14 70.0 20.50 24.30
VC 141220C00075000 C 12/20/14 75.0 15.80 19.50
VC 141220C00080000 C 12/20/14 80.0 11.90 14.70
VC 141220C00085000 C 12/20/14 85.0 7.80 11.00
VC 141220C00090000 C 12/20/14 90.0 4.90 7.20
VC 141220C00095000 C 12/20/14 95.0 3.00 4.90
VC 141220C00100000 C 12/20/14 100.0 1.20 4.00
VC 141220C00105000 C 12/20/14 105.0 0.45 1.20
VC 141220C00110000 C 12/20/14 110.0 0.10 0.80
VC 141220C00115000 C 12/20/14 115.0 0.00 1.95
VC 141220C00120000 C 12/20/14 120.0 0.00 1.05
VC 141220C00125000 C 12/20/14 125.0 0.00 2.45
VC 141220C00130000 C 12/20/14 130.0 0.00 2.45
VC 141220C00135000 C 12/20/14 135.0 0.00 0.90
VC 141220C00140000 C 12/20/14 140.0 0.00 0.90
VC 141220P00055000 P 12/20/14 55.0 0.00 2.10
VC 141220P00060000 P 12/20/14 60.0 0.00 2.45
VC 141220P00065000 P 12/20/14 65.0 0.00 1.90
VC 141220P00070000 P 12/20/14 70.0 0.00 1.15
VC 141220P00075000 P 12/20/14 75.0 0.10 1.40
VC 141220P00080000 P 12/20/14 80.0 0.60 2.10
VC 141220P00085000 P 12/20/14 85.0 1.55 3.30
VC 141220P00090000 P 12/20/14 90.0 1.65 5.50
VC 141220P00095000 P 12/20/14 95.0 5.60 7.60
VC 141220P00100000 P 12/20/14 100.0 7.50 11.30
VC 141220P00105000 P 12/20/14 105.0 12.40 15.40
VC 141220P00110000 P 12/20/14 110.0 16.20 19.50
VC 141220P00115000 P 12/20/14 115.0 21.70 24.60
VC 141220P00120000 P 12/20/14 120.0 25.90 29.90
VC 141220P00125000 P 12/20/14 125.0 30.80 34.80
VC 141220P00130000 P 12/20/14 130.0 35.60 40.00
VC 141220P00135000 P 12/20/14 135.0 40.60 45.20
VC 141220P00140000 P 12/20/14 140.0 45.60 50.10
VC 150117C00025000 C 01/17/15 25.0 64.90 69.40
VC 150117C00030000 C 01/17/15 30.0 59.90 64.40
VC 150117C00035000 C 01/17/15 35.0 54.80 59.30
VC 150117C00040000 C 01/17/15 40.0 49.90 54.40
VC 150117C00045000 C 01/17/15 45.0 44.80 49.30
VC 150117C00050000 C 01/17/15 50.0 39.90 44.40
VC 150117C00055000 C 01/17/15 55.0 35.10 39.30
VC 150117C00060000 C 01/17/15 60.0 30.20 33.80
VC 150117C00065000 C 01/17/15 65.0 26.10 29.10
VC 150117C00070000 C 01/17/15 70.0 20.70 24.40
VC 150117C00075000 C 01/17/15 75.0 16.30 19.40
VC 150117C00080000 C 01/17/15 80.0 12.70 15.90
VC 150117C00085000 C 01/17/15 85.0 8.90 11.50
VC 150117C00090000 C 01/17/15 90.0 6.00 8.10
VC 150117C00095000 C 01/17/15 95.0 3.70 5.40
VC 150117C00100000 C 01/17/15 100.0 2.05 3.60
VC 150117C00105000 C 01/17/15 105.0 0.95 1.80
VC 150117C00110000 C 01/17/15 110.0 0.00 2.95
VC 150117C00115000 C 01/17/15 115.0 0.05 2.20
VC 150117C00120000 C 01/17/15 120.0 0.00 2.50
VC 150117C00125000 C 01/17/15 125.0 0.00 1.90
VC 150117C00130000 C 01/17/15 130.0 0.00 1.85
VC 150117C00135000 C 01/17/15 135.0 0.00 2.45
VC 150117C00140000 C 01/17/15 140.0 0.00 1.75
VC 150117P00025000 P 01/17/15 25.0 0.00 0.45
VC 150117P00030000 P 01/17/15 30.0 0.00 0.45
VC 150117P00035000 P 01/17/15 35.0 0.00 2.40
VC 150117P00040000 P 01/17/15 40.0 0.00 2.40
VC 150117P00045000 P 01/17/15 45.0 0.00 0.45
VC 150117P00050000 P 01/17/15 50.0 0.00 0.45
VC 150117P00055000 P 01/17/15 55.0 0.00 0.50
VC 150117P00060000 P 01/17/15 60.0 0.00 2.45
VC 150117P00065000 P 01/17/15 65.0 0.00 1.65
VC 150117P00070000 P 01/17/15 70.0 0.15 2.30
VC 150117P00075000 P 01/17/15 75.0 0.40 2.60
VC 150117P00080000 P 01/17/15 80.0 1.15 2.95
VC 150117P00085000 P 01/17/15 85.0 2.20 4.10
VC 150117P00090000 P 01/17/15 90.0 4.00 6.20
VC 150117P00095000 P 01/17/15 95.0 6.40 8.70
VC 150117P00100000 P 01/17/15 100.0 8.60 11.90
VC 150117P00105000 P 01/17/15 105.0 12.50 15.70
VC 150117P00110000 P 01/17/15 110.0 16.90 20.60
VC 150117P00115000 P 01/17/15 115.0 21.60 25.10
VC 150117P00120000 P 01/17/15 120.0 26.20 30.10
VC 150117P00125000 P 01/17/15 125.0 31.50 35.00
VC 150117P00130000 P 01/17/15 130.0 36.10 40.20
VC 150117P00135000 P 01/17/15 135.0 41.00 45.20
VC 150117P00140000 P 01/17/15 140.0 45.90 50.20
VC 150320C00050000 C 03/20/15 50.0 39.80 44.40
VC 150320C00055000 C 03/20/15 55.0 35.20 39.40
VC 150320C00060000 C 03/20/15 60.0 30.90 34.40
VC 150320C00065000 C 03/20/15 65.0 25.90 29.50
VC 150320C00070000 C 03/20/15 70.0 21.10 24.90
VC 150320C00075000 C 03/20/15 75.0 17.00 20.50
VC 150320C00080000 C 03/20/15 80.0 13.60 15.90
VC 150320C00085000 C 03/20/15 85.0 9.20 12.90
VC 150320C00090000 C 03/20/15 90.0 7.00 10.00
VC 150320C00095000 C 03/20/15 95.0 4.70 7.70
VC 150320C00100000 C 03/20/15 100.0 2.90 5.00
VC 150320C00105000 C 03/20/15 105.0 1.75 3.80
VC 150320C00110000 C 03/20/15 110.0 0.80 3.20
VC 150320C00115000 C 03/20/15 115.0 0.10 2.20
VC 150320C00120000 C 03/20/15 120.0 0.00 2.35
VC 150320C00125000 C 03/20/15 125.0 0.00 2.60
VC 150320C00130000 C 03/20/15 130.0 0.00 1.90
VC 150320C00135000 C 03/20/15 135.0 0.00 2.45
VC 150320C00140000 C 03/20/15 140.0 0.00 2.45
VC 150320C00145000 C 03/20/15 145.0 0.00 1.70
VC 150320P00050000 P 03/20/15 50.0 0.00 0.45
VC 150320P00055000 P 03/20/15 55.0 0.00 0.60
VC 150320P00060000 P 03/20/15 60.0 0.00 1.70
VC 150320P00065000 P 03/20/15 65.0 0.00 2.70
VC 150320P00070000 P 03/20/15 70.0 0.00 3.00
VC 150320P00075000 P 03/20/15 75.0 0.00 3.60
VC 150320P00080000 P 03/20/15 80.0 0.25 4.30
VC 150320P00085000 P 03/20/15 85.0 3.00 5.10
VC 150320P00090000 P 03/20/15 90.0 5.00 7.10
VC 150320P00095000 P 03/20/15 95.0 6.50 9.80
VC 150320P00100000 P 03/20/15 100.0 10.40 13.20
VC 150320P00105000 P 03/20/15 105.0 13.50 16.80
VC 150320P00110000 P 03/20/15 110.0 17.60 20.70
VC 150320P00115000 P 03/20/15 115.0 22.10 25.10
VC 150320P00120000 P 03/20/15 120.0 26.70 30.40
VC 150320P00125000 P 03/20/15 125.0 31.40 35.40
VC 150320P00130000 P 03/20/15 130.0 36.20 40.30
VC 150320P00135000 P 03/20/15 135.0 41.00 45.30
VC 150320P00140000 P 03/20/15 140.0 46.10 50.30
VC 150320P00145000 P 03/20/15 145.0 51.00 55.20
VC 150619C00050000 C 06/19/15 50.0 39.90 44.30
VC 150619C00055000 C 06/19/15 55.0 35.20 39.40
VC 150619C00060000 C 06/19/15 60.0 30.60 34.70
VC 150619C00065000 C 06/19/15 65.0 26.00 30.00
VC 150619C00070000 C 06/19/15 70.0 21.70 25.30
VC 150619C00075000 C 06/19/15 75.0 18.00 21.60
VC 150619C00080000 C 06/19/15 80.0 14.00 17.70
VC 150619C00085000 C 06/19/15 85.0 10.50 14.70
VC 150619C00090000 C 06/19/15 90.0 7.80 10.90
VC 150619C00095000 C 06/19/15 95.0 5.80 8.90
VC 150619C00100000 C 06/19/15 100.0 3.80 6.70
VC 150619C00105000 C 06/19/15 105.0 2.30 5.20
VC 150619C00110000 C 06/19/15 110.0 0.70 4.90
VC 150619C00115000 C 06/19/15 115.0 0.50 4.20
VC 150619C00120000 C 06/19/15 120.0 0.00 4.80
VC 150619P00050000 P 06/19/15 50.0 0.00 0.60
VC 150619P00055000 P 06/19/15 55.0 0.00 0.65
VC 150619P00060000 P 06/19/15 60.0 0.20 0.85
VC 150619P00065000 P 06/19/15 65.0 0.00 2.65
VC 150619P00070000 P 06/19/15 70.0 0.00 2.85
VC 150619P00075000 P 06/19/15 75.0 1.00 3.80
VC 150619P00080000 P 06/19/15 80.0 2.45 5.70
VC 150619P00085000 P 06/19/15 85.0 4.10 6.80
VC 150619P00090000 P 06/19/15 90.0 6.20 8.90
VC 150619P00095000 P 06/19/15 95.0 8.00 11.90
VC 150619P00100000 P 06/19/15 100.0 11.20 15.20
VC 150619P00105000 P 06/19/15 105.0 14.70 18.90
VC 150619P00110000 P 06/19/15 110.0 18.60 22.80
VC 150619P00115000 P 06/19/15 115.0 22.70 26.90
VC 150619P00120000 P 06/19/15 120.0 27.70 31.00

OPRA data is delayed 15 minutes.