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 (2014-09-26)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VMC 141122C00035000 C 11/22/14 35.0 24.50 26.10
VMC 141122C00037500 C 11/22/14 37.5 21.00 24.90
VMC 141122C00040000 C 11/22/14 40.0 19.60 21.40
VMC 141122C00042500 C 11/22/14 42.5 17.00 19.00
VMC 141122C00045000 C 11/22/14 45.0 14.50 16.20
VMC 141122C00047500 C 11/22/14 47.5 12.10 14.00
VMC 141122C00050000 C 11/22/14 50.0 8.40 11.00
VMC 141122C00052500 C 11/22/14 52.5 7.20 8.70
VMC 141122C00055000 C 11/22/14 55.0 4.40 6.40
VMC 141122C00057500 C 11/22/14 57.5 3.50 4.00
VMC 141122C00060000 C 11/22/14 60.0 2.00 2.45
VMC 141122C00062500 C 11/22/14 62.5 0.80 1.40
VMC 141122C00065000 C 11/22/14 65.0 0.40 0.75
VMC 141122C00067500 C 11/22/14 67.5 0.10 0.40
VMC 141122C00070000 C 11/22/14 70.0 0.15 0.25
VMC 141122C00072500 C 11/22/14 72.5 0.00 0.25
VMC 141122C00075000 C 11/22/14 75.0 0.00 0.15
VMC 141122C00080000 C 11/22/14 80.0 0.00 0.15
VMC 141122C00085000 C 11/22/14 85.0 0.00 0.10
VMC 141122C00090000 C 11/22/14 90.0 0.00 0.05
VMC 141122C00095000 C 11/22/14 95.0 0.00 0.05
VMC 141122C00100000 C 11/22/14 100.0 0.00 0.05
VMC 141122P00035000 P 11/22/14 35.0 0.00 0.05
VMC 141122P00037500 P 11/22/14 37.5 0.00 0.15
VMC 141122P00040000 P 11/22/14 40.0 0.00 0.10
VMC 141122P00042500 P 11/22/14 42.5 0.00 0.10
VMC 141122P00045000 P 11/22/14 45.0 0.00 0.20
VMC 141122P00047500 P 11/22/14 47.5 0.00 0.25
VMC 141122P00050000 P 11/22/14 50.0 0.05 0.35
VMC 141122P00052500 P 11/22/14 52.5 0.15 0.45
VMC 141122P00055000 P 11/22/14 55.0 0.40 0.80
VMC 141122P00057500 P 11/22/14 57.5 0.85 1.15
VMC 141122P00060000 P 11/22/14 60.0 1.80 2.10
VMC 141122P00062500 P 11/22/14 62.5 3.00 3.60
VMC 141122P00065000 P 11/22/14 65.0 4.70 6.20
VMC 141122P00067500 P 11/22/14 67.5 6.90 8.80
VMC 141122P00070000 P 11/22/14 70.0 9.10 11.20
VMC 141122P00072500 P 11/22/14 72.5 11.60 13.20
VMC 141122P00075000 P 11/22/14 75.0 13.90 15.50
VMC 141122P00080000 P 11/22/14 80.0 18.20 20.50
VMC 141122P00085000 P 11/22/14 85.0 22.90 26.40
VMC 141122P00090000 P 11/22/14 90.0 27.90 31.40
VMC 141122P00095000 P 11/22/14 95.0 33.00 36.40
VMC 141122P00100000 P 11/22/14 100.0 38.80 41.40
VMC 141220C00037500 C 12/20/14 37.5 21.00 23.50
VMC 141220C00040000 C 12/20/14 40.0 18.70 21.30
VMC 141220C00042500 C 12/20/14 42.5 16.20 18.60
VMC 141220C00045000 C 12/20/14 45.0 13.70 16.40
VMC 141220C00047500 C 12/20/14 47.5 11.00 13.80
VMC 141220C00050000 C 12/20/14 50.0 8.60 11.30
VMC 141220C00052500 C 12/20/14 52.5 6.70 8.90
VMC 141220C00055000 C 12/20/14 55.0 4.10 6.70
VMC 141220C00057500 C 12/20/14 57.5 4.20 4.50
VMC 141220C00060000 C 12/20/14 60.0 2.75 2.95
VMC 141220C00062500 C 12/20/14 62.5 1.65 1.85
VMC 141220C00065000 C 12/20/14 65.0 0.90 1.10
VMC 141220C00067500 C 12/20/14 67.5 0.25 0.75
VMC 141220C00070000 C 12/20/14 70.0 0.05 0.50
VMC 141220C00075000 C 12/20/14 75.0 0.00 0.25
VMC 141220C00080000 C 12/20/14 80.0 0.00 0.25
VMC 141220C00085000 C 12/20/14 85.0 0.00 0.15
VMC 141220C00090000 C 12/20/14 90.0 0.00 0.10
VMC 141220P00037500 P 12/20/14 37.5 0.00 0.15
VMC 141220P00040000 P 12/20/14 40.0 0.00 0.20
VMC 141220P00042500 P 12/20/14 42.5 0.00 0.25
VMC 141220P00045000 P 12/20/14 45.0 0.00 0.30
VMC 141220P00047500 P 12/20/14 47.5 0.05 0.50
VMC 141220P00050000 P 12/20/14 50.0 0.15 0.65
VMC 141220P00052500 P 12/20/14 52.5 0.40 1.00
VMC 141220P00055000 P 12/20/14 55.0 0.80 1.05
VMC 141220P00057500 P 12/20/14 57.5 1.55 1.70
VMC 141220P00060000 P 12/20/14 60.0 2.50 2.70
VMC 141220P00062500 P 12/20/14 62.5 3.90 4.20
VMC 141220P00065000 P 12/20/14 65.0 5.20 6.40
VMC 141220P00067500 P 12/20/14 67.5 7.30 9.70
VMC 141220P00070000 P 12/20/14 70.0 9.50 11.90
VMC 141220P00075000 P 12/20/14 75.0 13.90 16.40
VMC 141220P00080000 P 12/20/14 80.0 18.90 21.40
VMC 141220P00085000 P 12/20/14 85.0 23.70 25.70
VMC 141220P00090000 P 12/20/14 90.0 28.90 31.60
VMC 150220C00032500 C 02/20/15 32.5 26.00 28.60
VMC 150220C00035000 C 02/20/15 35.0 23.30 27.60
VMC 150220C00037500 C 02/20/15 37.5 20.90 25.20
VMC 150220C00040000 C 02/20/15 40.0 18.60 22.20
VMC 150220C00042500 C 02/20/15 42.5 16.00 19.10
VMC 150220C00045000 C 02/20/15 45.0 13.60 16.50
VMC 150220C00047500 C 02/20/15 47.5 11.40 14.20
VMC 150220C00050000 C 02/20/15 50.0 9.20 12.00
VMC 150220C00052500 C 02/20/15 52.5 7.10 9.70
VMC 150220C00055000 C 02/20/15 55.0 6.50 7.80
VMC 150220C00057500 C 02/20/15 57.5 5.30 6.10
VMC 150220C00060000 C 02/20/15 60.0 3.90 4.20
VMC 150220C00062500 C 02/20/15 62.5 2.80 3.10
VMC 150220C00065000 C 02/20/15 65.0 1.95 2.20
VMC 150220C00067500 C 02/20/15 67.5 1.35 1.75
VMC 150220C00070000 C 02/20/15 70.0 0.60 1.25
VMC 150220C00072500 C 02/20/15 72.5 0.30 0.85
VMC 150220C00075000 C 02/20/15 75.0 0.25 0.60
VMC 150220C00080000 C 02/20/15 80.0 0.05 0.50
VMC 150220C00085000 C 02/20/15 85.0 0.00 0.25
VMC 150220C00090000 C 02/20/15 90.0 0.00 0.25
VMC 150220P00032500 P 02/20/15 32.5 0.00 0.20
VMC 150220P00035000 P 02/20/15 35.0 0.00 0.25
VMC 150220P00037500 P 02/20/15 37.5 0.00 0.25
VMC 150220P00040000 P 02/20/15 40.0 0.00 0.50
VMC 150220P00042500 P 02/20/15 42.5 0.05 0.55
VMC 150220P00045000 P 02/20/15 45.0 0.10 0.70
VMC 150220P00047500 P 02/20/15 47.5 0.45 0.95
VMC 150220P00050000 P 02/20/15 50.0 0.75 1.35
VMC 150220P00052500 P 02/20/15 52.5 1.15 1.90
VMC 150220P00055000 P 02/20/15 55.0 1.90 2.55
VMC 150220P00057500 P 02/20/15 57.5 2.70 3.10
VMC 150220P00060000 P 02/20/15 60.0 3.70 4.10
VMC 150220P00062500 P 02/20/15 62.5 5.10 5.50
VMC 150220P00065000 P 02/20/15 65.0 6.40 8.40
VMC 150220P00067500 P 02/20/15 67.5 7.80 10.10
VMC 150220P00070000 P 02/20/15 70.0 9.90 12.80
VMC 150220P00072500 P 02/20/15 72.5 12.30 14.90
VMC 150220P00075000 P 02/20/15 75.0 14.50 16.30
VMC 150220P00080000 P 02/20/15 80.0 19.00 21.00
VMC 150220P00085000 P 02/20/15 85.0 23.20 26.90
VMC 150220P00090000 P 02/20/15 90.0 29.10 31.70
VMC 150515C00032500 C 05/15/15 32.5 26.20 28.90
VMC 150515C00035000 C 05/15/15 35.0 23.50 27.40
VMC 150515C00037500 C 05/15/15 37.5 21.10 25.20
VMC 150515C00040000 C 05/15/15 40.0 18.70 21.70
VMC 150515C00042500 C 05/15/15 42.5 16.80 19.20
VMC 150515C00045000 C 05/15/15 45.0 14.60 16.90
VMC 150515C00047500 C 05/15/15 47.5 12.50 14.90
VMC 150515C00050000 C 05/15/15 50.0 9.90 12.90
VMC 150515C00052500 C 05/15/15 52.5 8.60 11.10
VMC 150515C00055000 C 05/15/15 55.0 6.20 9.40
VMC 150515C00057500 C 05/15/15 57.5 4.70 7.60
VMC 150515C00060000 C 05/15/15 60.0 3.40 6.40
VMC 150515C00062500 C 05/15/15 62.5 2.30 5.30
VMC 150515C00065000 C 05/15/15 65.0 1.25 4.40
VMC 150515C00067500 C 05/15/15 67.5 1.50 3.40
VMC 150515C00070000 C 05/15/15 70.0 0.95 2.70
VMC 150515C00075000 C 05/15/15 75.0 0.45 1.15
VMC 150515C00080000 C 05/15/15 80.0 0.00 1.50
VMC 150515C00085000 C 05/15/15 85.0 0.00 1.25
VMC 150515C00090000 C 05/15/15 90.0 0.00 0.30
VMC 150515P00032500 P 05/15/15 32.5 0.00 0.25
VMC 150515P00035000 P 05/15/15 35.0 0.00 0.40
VMC 150515P00037500 P 05/15/15 37.5 0.10 0.60
VMC 150515P00040000 P 05/15/15 40.0 0.25 1.30
VMC 150515P00042500 P 05/15/15 42.5 0.45 1.50
VMC 150515P00045000 P 05/15/15 45.0 0.15 1.45
VMC 150515P00047500 P 05/15/15 47.5 0.45 1.90
VMC 150515P00050000 P 05/15/15 50.0 0.90 2.45
VMC 150515P00052500 P 05/15/15 52.5 1.50 3.10
VMC 150515P00055000 P 05/15/15 55.0 2.20 3.90
VMC 150515P00057500 P 05/15/15 57.5 3.30 5.70
VMC 150515P00060000 P 05/15/15 60.0 4.70 6.80
VMC 150515P00062500 P 05/15/15 62.5 5.60 7.50
VMC 150515P00065000 P 05/15/15 65.0 6.80 10.20
VMC 150515P00067500 P 05/15/15 67.5 8.90 11.80
VMC 150515P00070000 P 05/15/15 70.0 10.50 13.70
VMC 150515P00075000 P 05/15/15 75.0 14.90 17.60
VMC 150515P00080000 P 05/15/15 80.0 19.40 22.20
VMC 150515P00085000 P 05/15/15 85.0 23.40 26.90
VMC 150515P00090000 P 05/15/15 90.0 28.90 31.80
VMC 160115C00030000 C 01/15/16 30.0 28.70 32.50
VMC 160115C00032500 C 01/15/16 32.5 26.10 30.30
VMC 160115C00035000 C 01/15/16 35.0 24.10 27.10
VMC 160115C00037500 C 01/15/16 37.5 21.80 24.90
VMC 160115C00040000 C 01/15/16 40.0 19.70 22.90
VMC 160115C00042500 C 01/15/16 42.5 17.50 20.00
VMC 160115C00045000 C 01/15/16 45.0 15.40 18.20
VMC 160115C00047500 C 01/15/16 47.5 13.50 17.00
VMC 160115C00050000 C 01/15/16 50.0 11.80 14.30
VMC 160115C00052500 C 01/15/16 52.5 10.20 13.20
VMC 160115C00055000 C 01/15/16 55.0 8.50 12.00
VMC 160115C00057500 C 01/15/16 57.5 7.40 10.30
VMC 160115C00060000 C 01/15/16 60.0 6.10 8.70
VMC 160115C00062500 C 01/15/16 62.5 5.00 7.90
VMC 160115C00065000 C 01/15/16 65.0 3.90 7.10
VMC 160115C00067500 C 01/15/16 67.5 3.10 6.20
VMC 160115C00070000 C 01/15/16 70.0 2.35 5.50
VMC 160115C00075000 C 01/15/16 75.0 2.10 4.10
VMC 160115C00080000 C 01/15/16 80.0 0.55 3.20
VMC 160115C00085000 C 01/15/16 85.0 0.75 2.50
VMC 160115C00090000 C 01/15/16 90.0 0.30 2.55
VMC 160115P00030000 P 01/15/16 30.0 0.00 1.00
VMC 160115P00032500 P 01/15/16 32.5 0.00 1.85
VMC 160115P00035000 P 01/15/16 35.0 0.00 2.15
VMC 160115P00037500 P 01/15/16 37.5 0.00 2.45
VMC 160115P00040000 P 01/15/16 40.0 1.00 1.90
VMC 160115P00042500 P 01/15/16 42.5 0.00 3.90
VMC 160115P00045000 P 01/15/16 45.0 0.95 3.20
VMC 160115P00047500 P 01/15/16 47.5 2.35 3.80
VMC 160115P00050000 P 01/15/16 50.0 3.20 4.60
VMC 160115P00052500 P 01/15/16 52.5 2.90 6.80
VMC 160115P00055000 P 01/15/16 55.0 4.80 6.50
VMC 160115P00057500 P 01/15/16 57.5 4.80 7.40
VMC 160115P00060000 P 01/15/16 60.0 7.10 8.90
VMC 160115P00062500 P 01/15/16 62.5 7.40 10.40
VMC 160115P00065000 P 01/15/16 65.0 10.00 11.90
VMC 160115P00067500 P 01/15/16 67.5 10.30 13.60
VMC 160115P00070000 P 01/15/16 70.0 13.30 15.30
VMC 160115P00075000 P 01/15/16 75.0 16.10 19.70
VMC 160115P00080000 P 01/15/16 80.0 20.90 23.80
VMC 160115P00085000 P 01/15/16 85.0 25.20 28.20
VMC 160115P00090000 P 01/15/16 90.0 29.20 32.80
VMC 170120C00030000 C 01/20/17 30.0 29.50 33.40
VMC 170120C00032500 C 01/20/17 32.5 27.10 31.30
VMC 170120C00035000 C 01/20/17 35.0 25.30 29.10
VMC 170120C00037500 C 01/20/17 37.5 23.30 25.90
VMC 170120C00040000 C 01/20/17 40.0 21.50 24.60
VMC 170120C00042500 C 01/20/17 42.5 19.70 22.60
VMC 170120C00045000 C 01/20/17 45.0 17.90 21.00
VMC 170120C00047500 C 01/20/17 47.5 16.30 19.40
VMC 170120C00050000 C 01/20/17 50.0 14.70 17.70
VMC 170120C00052500 C 01/20/17 52.5 13.30 16.20
VMC 170120C00055000 C 01/20/17 55.0 11.90 14.40
VMC 170120C00057500 C 01/20/17 57.5 10.50 13.00
VMC 170120C00060000 C 01/20/17 60.0 9.30 11.80
VMC 170120C00062500 C 01/20/17 62.5 8.30 11.00
VMC 170120C00065000 C 01/20/17 65.0 7.10 10.50
VMC 170120C00067500 C 01/20/17 67.5 6.30 9.90
VMC 170120C00070000 C 01/20/17 70.0 5.30 8.80
VMC 170120C00075000 C 01/20/17 75.0 3.90 6.40
VMC 170120C00080000 C 01/20/17 80.0 3.50 5.10
VMC 170120C00085000 C 01/20/17 85.0 2.60 4.20
VMC 170120C00090000 C 01/20/17 90.0 2.20 4.50
VMC 170120P00030000 P 01/20/17 30.0 0.75 1.65
VMC 170120P00032500 P 01/20/17 32.5 1.10 2.00
VMC 170120P00035000 P 01/20/17 35.0 1.45 2.40
VMC 170120P00037500 P 01/20/17 37.5 0.75 4.40
VMC 170120P00040000 P 01/20/17 40.0 2.30 3.50
VMC 170120P00042500 P 01/20/17 42.5 2.90 4.20
VMC 170120P00045000 P 01/20/17 45.0 3.60 6.50
VMC 170120P00047500 P 01/20/17 47.5 3.50 7.30
VMC 170120P00050000 P 01/20/17 50.0 5.30 7.10
VMC 170120P00052500 P 01/20/17 52.5 4.90 8.10
VMC 170120P00055000 P 01/20/17 55.0 6.10 9.20
VMC 170120P00057500 P 01/20/17 57.5 7.30 10.40
VMC 170120P00060000 P 01/20/17 60.0 8.60 12.60
VMC 170120P00062500 P 01/20/17 62.5 10.90 13.10
VMC 170120P00065000 P 01/20/17 65.0 11.50 14.80
VMC 170120P00067500 P 01/20/17 67.5 12.90 16.30
VMC 170120P00070000 P 01/20/17 70.0 15.40 18.20
VMC 170120P00075000 P 01/20/17 75.0 18.10 21.80
VMC 170120P00080000 P 01/20/17 80.0 22.00 25.40
VMC 170120P00085000 P 01/20/17 85.0 25.90 29.40
VMC 170120P00090000 P 01/20/17 90.0 30.10 33.60

OPRA data is delayed 15 minutes.