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 Not Available ()Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
VR 141122C00020000 C 11/22/14 20.0 17.40 20.90
VR 141122C00022500 C 11/22/14 22.5 15.10 20.00
VR 141122C00025000 C 11/22/14 25.0 12.50 17.40
VR 141122C00030000 C 11/22/14 30.0 7.80 10.90
VR 141122C00035000 C 11/22/14 35.0 2.40 6.50
VR 141122C00040000 C 11/22/14 40.0 0.40 1.15
VR 141122C00045000 C 11/22/14 45.0 0.00 4.80
VR 141122C00050000 C 11/22/14 50.0 0.00 4.80
VR 141122C00055000 C 11/22/14 55.0 0.00 4.90
VR 141122P00020000 P 11/22/14 20.0 0.00 4.90
VR 141122P00022500 P 11/22/14 22.5 0.00 4.90
VR 141122P00025000 P 11/22/14 25.0 0.00 4.90
VR 141122P00030000 P 11/22/14 30.0 0.00 4.90
VR 141122P00035000 P 11/22/14 35.0 0.00 0.25
VR 141122P00040000 P 11/22/14 40.0 0.50 0.90
VR 141122P00045000 P 11/22/14 45.0 3.50 7.60
VR 141122P00050000 P 11/22/14 50.0 8.50 12.70
VR 141122P00055000 P 11/22/14 55.0 14.10 17.70
VR 141220C00020000 C 12/20/14 20.0 17.60 20.70
VR 141220C00022500 C 12/20/14 22.5 15.00 19.90
VR 141220C00025000 C 12/20/14 25.0 12.50 17.40
VR 141220C00030000 C 12/20/14 30.0 7.50 12.00
VR 141220C00035000 C 12/20/14 35.0 2.80 6.80
VR 141220C00040000 C 12/20/14 40.0 0.60 0.85
VR 141220C00045000 C 12/20/14 45.0 0.00 1.70
VR 141220C00050000 C 12/20/14 50.0 0.00 2.45
VR 141220C00055000 C 12/20/14 55.0 0.00 2.25
VR 141220P00020000 P 12/20/14 20.0 0.00 4.30
VR 141220P00022500 P 12/20/14 22.5 0.00 2.45
VR 141220P00025000 P 12/20/14 25.0 0.00 2.45
VR 141220P00030000 P 12/20/14 30.0 0.00 2.45
VR 141220P00035000 P 12/20/14 35.0 0.00 0.50
VR 141220P00040000 P 12/20/14 40.0 0.95 1.20
VR 141220P00045000 P 12/20/14 45.0 4.50 7.50
VR 141220P00050000 P 12/20/14 50.0 8.80 12.60
VR 141220P00055000 P 12/20/14 55.0 14.50 17.80
VR 150220C00020000 C 02/20/15 20.0 17.40 21.30
VR 150220C00022500 C 02/20/15 22.5 15.00 19.90
VR 150220C00025000 C 02/20/15 25.0 12.50 17.40
VR 150220C00030000 C 02/20/15 30.0 7.50 12.30
VR 150220C00035000 C 02/20/15 35.0 4.00 5.90
VR 150220C00040000 C 02/20/15 40.0 1.00 1.40
VR 150220C00045000 C 02/20/15 45.0 0.00 1.05
VR 150220C00050000 C 02/20/15 50.0 0.00 1.60
VR 150220C00055000 C 02/20/15 55.0 0.00 1.95
VR 150220P00020000 P 02/20/15 20.0 0.00 2.60
VR 150220P00022500 P 02/20/15 22.5 0.00 5.00
VR 150220P00025000 P 02/20/15 25.0 0.00 1.70
VR 150220P00030000 P 02/20/15 30.0 0.00 0.25
VR 150220P00035000 P 02/20/15 35.0 0.00 0.60
VR 150220P00040000 P 02/20/15 40.0 1.30 1.80
VR 150220P00045000 P 02/20/15 45.0 4.50 7.40
VR 150220P00050000 P 02/20/15 50.0 8.40 13.00
VR 150220P00055000 P 02/20/15 55.0 13.70 17.90
VR 150515C00020000 C 05/15/15 20.0 17.40 21.70
VR 150515C00022500 C 05/15/15 22.5 15.00 19.90
VR 150515C00025000 C 05/15/15 25.0 12.50 17.50
VR 150515C00030000 C 05/15/15 30.0 7.50 12.30
VR 150515C00035000 C 05/15/15 35.0 2.75 6.20
VR 150515C00040000 C 05/15/15 40.0 0.70 4.30
VR 150515C00045000 C 05/15/15 45.0 0.00 2.85
VR 150515C00050000 C 05/15/15 50.0 0.00 3.20
VR 150515C00055000 C 05/15/15 55.0 0.00 4.50
VR 150515P00020000 P 05/15/15 20.0 0.00 4.00
VR 150515P00022500 P 05/15/15 22.5 0.00 4.10
VR 150515P00025000 P 05/15/15 25.0 0.00 4.10
VR 150515P00030000 P 05/15/15 30.0 0.00 4.30
VR 150515P00035000 P 05/15/15 35.0 0.20 4.40
VR 150515P00040000 P 05/15/15 40.0 1.45 4.00
VR 150515P00045000 P 05/15/15 45.0 4.90 8.30
VR 150515P00050000 P 05/15/15 50.0 8.50 13.10
VR 150515P00055000 P 05/15/15 55.0 14.10 18.20

OPRA data is delayed 15 minutes.