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
WIN 141122C00001000 C 11/22/14 1.0 8.95 10.00
WIN 141122C00002000 C 11/22/14 2.0 6.90 9.60
WIN 141122C00003000 C 11/22/14 3.0 6.65 8.30
WIN 141122C00004000 C 11/22/14 4.0 5.40 7.45
WIN 141122C00005000 C 11/22/14 5.0 4.55 6.40
WIN 141122C00006000 C 11/22/14 6.0 4.00 4.95
WIN 141122C00007000 C 11/22/14 7.0 3.05 3.90
WIN 141122C00008000 C 11/22/14 8.0 2.16 2.78
WIN 141122C00009000 C 11/22/14 9.0 1.18 1.68
WIN 141122C00010000 C 11/22/14 10.0 0.55 0.67
WIN 141122C00011000 C 11/22/14 11.0 0.07 0.12
WIN 141122C00012000 C 11/22/14 12.0 0.00 0.04
WIN 141122C00013000 C 11/22/14 13.0 0.00 0.03
WIN 141122C00014000 C 11/22/14 14.0 0.00 0.14
WIN 141122C00015000 C 11/22/14 15.0 0.00 0.18
WIN 141122C00016000 C 11/22/14 16.0 0.00 0.18
WIN 141122C00017000 C 11/22/14 17.0 0.00 0.17
WIN 141122C00018000 C 11/22/14 18.0 0.00 0.14
WIN 141122P00001000 P 11/22/14 1.0 0.00 0.15
WIN 141122P00002000 P 11/22/14 2.0 0.00 0.17
WIN 141122P00003000 P 11/22/14 3.0 0.00 0.17
WIN 141122P00004000 P 11/22/14 4.0 0.00 0.16
WIN 141122P00005000 P 11/22/14 5.0 0.00 0.17
WIN 141122P00006000 P 11/22/14 6.0 0.00 0.17
WIN 141122P00007000 P 11/22/14 7.0 0.00 0.14
WIN 141122P00008000 P 11/22/14 8.0 0.00 0.15
WIN 141122P00009000 P 11/22/14 9.0 0.00 0.10
WIN 141122P00010000 P 11/22/14 10.0 0.11 0.15
WIN 141122P00011000 P 11/22/14 11.0 0.50 0.76
WIN 141122P00012000 P 11/22/14 12.0 1.28 1.92
WIN 141122P00013000 P 11/22/14 13.0 2.22 2.90
WIN 141122P00014000 P 11/22/14 14.0 3.10 4.05
WIN 141122P00015000 P 11/22/14 15.0 4.05 5.20
WIN 141122P00016000 P 11/22/14 16.0 4.95 6.10
WIN 141122P00017000 P 11/22/14 17.0 6.05 7.05
WIN 141122P00018000 P 11/22/14 18.0 7.05 8.05
WIN 141220C00002000 C 12/20/14 2.0 7.95 8.85
WIN 141220C00003000 C 12/20/14 3.0 6.95 7.85
WIN 141220C00004000 C 12/20/14 4.0 5.95 6.85
WIN 141220C00005000 C 12/20/14 5.0 5.00 6.15
WIN 141220C00006000 C 12/20/14 6.0 3.95 4.85
WIN 141220C00007000 C 12/20/14 7.0 2.93 3.85
WIN 141220C00008000 C 12/20/14 8.0 2.02 2.81
WIN 141220C00009000 C 12/20/14 9.0 1.35 1.78
WIN 141220C00010000 C 12/20/14 10.0 0.64 0.77
WIN 141220C00011000 C 12/20/14 11.0 0.13 0.20
WIN 141220C00012000 C 12/20/14 12.0 0.00 0.10
WIN 141220C00013000 C 12/20/14 13.0 0.00 0.18
WIN 141220C00014000 C 12/20/14 14.0 0.00 0.18
WIN 141220C00015000 C 12/20/14 15.0 0.00 0.18
WIN 141220C00016000 C 12/20/14 16.0 0.00 0.18
WIN 141220C00017000 C 12/20/14 17.0 0.00 0.18
WIN 141220C00018000 C 12/20/14 18.0 0.00 0.18
WIN 141220P00002000 P 12/20/14 2.0 0.00 0.18
WIN 141220P00003000 P 12/20/14 3.0 0.00 0.18
WIN 141220P00004000 P 12/20/14 4.0 0.00 0.18
WIN 141220P00005000 P 12/20/14 5.0 0.00 0.21
WIN 141220P00006000 P 12/20/14 6.0 0.00 0.22
WIN 141220P00007000 P 12/20/14 7.0 0.00 0.22
WIN 141220P00008000 P 12/20/14 8.0 0.00 0.23
WIN 141220P00009000 P 12/20/14 9.0 0.04 0.24
WIN 141220P00010000 P 12/20/14 10.0 0.20 0.31
WIN 141220P00011000 P 12/20/14 11.0 0.60 0.87
WIN 141220P00012000 P 12/20/14 12.0 1.24 2.04
WIN 141220P00013000 P 12/20/14 13.0 2.19 2.98
WIN 141220P00014000 P 12/20/14 14.0 3.20 4.00
WIN 141220P00015000 P 12/20/14 15.0 4.15 5.00
WIN 141220P00016000 P 12/20/14 16.0 5.05 6.10
WIN 141220P00017000 P 12/20/14 17.0 6.10 7.10
WIN 141220P00018000 P 12/20/14 18.0 7.10 8.10
WIN 150117C00003000 C 01/17/15 3.0 6.95 8.00
WIN 150117C00004000 C 01/17/15 4.0 5.80 7.25
WIN 150117C00005000 C 01/17/15 5.0 5.00 5.95
WIN 150117C00006000 C 01/17/15 6.0 4.05 4.90
WIN 150117C00007000 C 01/17/15 7.0 3.05 3.90
WIN 150117C00008000 C 01/17/15 8.0 2.10 2.82
WIN 150117C00009000 C 01/17/15 9.0 1.22 1.77
WIN 150117C00010000 C 01/17/15 10.0 0.64 0.72
WIN 150117C00011000 C 01/17/15 11.0 0.15 0.29
WIN 150117C00012000 C 01/17/15 12.0 0.04 0.10
WIN 150117C00013000 C 01/17/15 13.0 0.00 0.09
WIN 150117C00014000 C 01/17/15 14.0 0.00 0.21
WIN 150117C00015000 C 01/17/15 15.0 0.00 0.19
WIN 150117C00016000 C 01/17/15 16.0 0.00 0.22
WIN 150117C00017000 C 01/17/15 17.0 0.00 0.22
WIN 150117C00018000 C 01/17/15 18.0 0.00 0.21
WIN 150117C00019000 C 01/17/15 19.0 0.00 0.24
WIN 150117C00020000 C 01/17/15 20.0 0.00 0.21
WIN 150117P00003000 P 01/17/15 3.0 0.00 0.26
WIN 150117P00004000 P 01/17/15 4.0 0.00 0.25
WIN 150117P00005000 P 01/17/15 5.0 0.00 0.26
WIN 150117P00006000 P 01/17/15 6.0 0.00 0.28
WIN 150117P00007000 P 01/17/15 7.0 0.00 0.13
WIN 150117P00008000 P 01/17/15 8.0 0.01 0.25
WIN 150117P00009000 P 01/17/15 9.0 0.08 0.26
WIN 150117P00010000 P 01/17/15 10.0 0.33 0.42
WIN 150117P00011000 P 01/17/15 11.0 0.76 1.19
WIN 150117P00012000 P 01/17/15 12.0 1.62 2.12
WIN 150117P00013000 P 01/17/15 13.0 2.41 3.10
WIN 150117P00014000 P 01/17/15 14.0 3.35 4.35
WIN 150117P00015000 P 01/17/15 15.0 4.40 5.20
WIN 150117P00016000 P 01/17/15 16.0 5.35 6.35
WIN 150117P00017000 P 01/17/15 17.0 6.35 7.30
WIN 150117P00018000 P 01/17/15 18.0 7.35 8.40
WIN 150117P00019000 P 01/17/15 19.0 7.30 10.25
WIN 150117P00020000 P 01/17/15 20.0 8.35 11.25
WIN 150220C00002000 C 02/20/15 2.0 7.95 9.00
WIN 150220C00003000 C 02/20/15 3.0 6.90 8.05
WIN 150220C00004000 C 02/20/15 4.0 5.90 7.05
WIN 150220C00005000 C 02/20/15 5.0 5.00 6.10
WIN 150220C00006000 C 02/20/15 6.0 4.00 4.85
WIN 150220C00007000 C 02/20/15 7.0 3.05 3.90
WIN 150220C00008000 C 02/20/15 8.0 2.10 2.86
WIN 150220C00009000 C 02/20/15 9.0 1.20 1.79
WIN 150220C00010000 C 02/20/15 10.0 0.67 0.84
WIN 150220C00011000 C 02/20/15 11.0 0.16 0.33
WIN 150220C00012000 C 02/20/15 12.0 0.02 0.25
WIN 150220C00013000 C 02/20/15 13.0 0.00 0.20
WIN 150220C00014000 C 02/20/15 14.0 0.00 0.28
WIN 150220C00015000 C 02/20/15 15.0 0.00 0.28
WIN 150220C00016000 C 02/20/15 16.0 0.00 0.26
WIN 150220C00017000 C 02/20/15 17.0 0.00 0.26
WIN 150220C00018000 C 02/20/15 18.0 0.00 0.29
WIN 150220P00002000 P 02/20/15 2.0 0.00 0.25
WIN 150220P00003000 P 02/20/15 3.0 0.00 0.27
WIN 150220P00004000 P 02/20/15 4.0 0.00 0.26
WIN 150220P00005000 P 02/20/15 5.0 0.00 0.27
WIN 150220P00006000 P 02/20/15 6.0 0.00 0.28
WIN 150220P00007000 P 02/20/15 7.0 0.00 0.31
WIN 150220P00008000 P 02/20/15 8.0 0.01 0.26
WIN 150220P00009000 P 02/20/15 9.0 0.15 0.30
WIN 150220P00010000 P 02/20/15 10.0 0.44 0.59
WIN 150220P00011000 P 02/20/15 11.0 0.83 1.22
WIN 150220P00012000 P 02/20/15 12.0 1.65 2.24
WIN 150220P00013000 P 02/20/15 13.0 2.32 3.40
WIN 150220P00014000 P 02/20/15 14.0 3.25 4.40
WIN 150220P00015000 P 02/20/15 15.0 4.25 5.40
WIN 150220P00016000 P 02/20/15 16.0 5.30 6.45
WIN 150220P00017000 P 02/20/15 17.0 6.05 7.40
WIN 150220P00018000 P 02/20/15 18.0 7.30 8.35
WIN 150515C00003000 C 05/15/15 3.0 5.45 9.45
WIN 150515C00004000 C 05/15/15 4.0 4.20 8.30
WIN 150515C00005000 C 05/15/15 5.0 3.35 7.30
WIN 150515C00006000 C 05/15/15 6.0 2.20 6.70
WIN 150515C00007000 C 05/15/15 7.0 1.20 5.25
WIN 150515C00008000 C 05/15/15 8.0 0.32 4.85
WIN 150515C00009000 C 05/15/15 9.0 1.30 3.30
WIN 150515C00010000 C 05/15/15 10.0 0.78 0.92
WIN 150515C00011000 C 05/15/15 11.0 0.16 0.45
WIN 150515C00012000 C 05/15/15 12.0 0.03 0.25
WIN 150515C00013000 C 05/15/15 13.0 0.00 0.41
WIN 150515C00014000 C 05/15/15 14.0 0.00 0.46
WIN 150515C00015000 C 05/15/15 15.0 0.00 0.43
WIN 150515C00016000 C 05/15/15 16.0 0.00 0.42
WIN 150515C00017000 C 05/15/15 17.0 0.00 0.41
WIN 150515C00018000 C 05/15/15 18.0 0.00 0.40
WIN 150515C00019000 C 05/15/15 19.0 0.00 0.38
WIN 150515P00003000 P 05/15/15 3.0 0.00 0.38
WIN 150515P00004000 P 05/15/15 4.0 0.00 0.41
WIN 150515P00005000 P 05/15/15 5.0 0.00 0.46
WIN 150515P00006000 P 05/15/15 6.0 0.00 0.48
WIN 150515P00007000 P 05/15/15 7.0 0.00 0.50
WIN 150515P00008000 P 05/15/15 8.0 0.00 0.71
WIN 150515P00009000 P 05/15/15 9.0 0.40 0.61
WIN 150515P00010000 P 05/15/15 10.0 0.76 0.86
WIN 150515P00011000 P 05/15/15 11.0 0.73 1.83
WIN 150515P00012000 P 05/15/15 12.0 0.36 4.35
WIN 150515P00013000 P 05/15/15 13.0 1.33 4.75
WIN 150515P00014000 P 05/15/15 14.0 1.84 6.25
WIN 150515P00015000 P 05/15/15 15.0 2.81 7.40
WIN 150515P00016000 P 05/15/15 16.0 3.75 8.35
WIN 150515P00017000 P 05/15/15 17.0 5.00 9.10
WIN 150515P00018000 P 05/15/15 18.0 6.00 10.20
WIN 150515P00019000 P 05/15/15 19.0 7.10 11.00
WIN 160115C00003000 C 01/15/16 3.0 6.50 8.50
WIN 160115C00005000 C 01/15/16 5.0 4.60 7.80
WIN 160115C00007000 C 01/15/16 7.0 3.35 4.40
WIN 160115C00010000 C 01/15/16 10.0 0.65 1.25
WIN 160115C00012000 C 01/15/16 12.0 0.11 0.83
WIN 160115C00015000 C 01/15/16 15.0 0.00 0.38
WIN 160115P00003000 P 01/15/16 3.0 0.00 0.80
WIN 160115P00005000 P 01/15/16 5.0 0.05 0.66
WIN 160115P00007000 P 01/15/16 7.0 0.40 0.50
WIN 160115P00010000 P 01/15/16 10.0 1.00 1.95
WIN 160115P00012000 P 01/15/16 12.0 2.15 3.75
WIN 160115P00015000 P 01/15/16 15.0 4.85 6.45
WIN 170120C00003000 C 01/20/17 3.0 5.00 9.80
WIN 170120C00005000 C 01/20/17 5.0 3.00 7.80
WIN 170120C00008000 C 01/20/17 8.0 1.80 3.00
WIN 170120C00010000 C 01/20/17 10.0 0.40 1.75
WIN 170120C00012000 C 01/20/17 12.0 0.11 0.55
WIN 170120C00015000 C 01/20/17 15.0 0.00 0.65
WIN 170120C00017000 C 01/20/17 17.0 0.00 2.73
WIN 170120C00020000 C 01/20/17 20.0 0.00 2.33
WIN 170120P00003000 P 01/20/17 3.0 0.00 2.26
WIN 170120P00005000 P 01/20/17 5.0 0.00 4.25
WIN 170120P00008000 P 01/20/17 8.0 0.61 1.64
WIN 170120P00010000 P 01/20/17 10.0 1.72 2.60
WIN 170120P00012000 P 01/20/17 12.0 2.80 4.70
WIN 170120P00015000 P 01/20/17 15.0 5.25 7.50
WIN 170120P00017000 P 01/20/17 17.0 7.10 10.50
WIN 170120P00020000 P 01/20/17 20.0 8.80 13.40

OPRA data is delayed 15 minutes.