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 (2014-09-12)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
XNPT 141122C00001000 C 11/22/14 1.0 3.70 8.00
XNPT 141122C00002000 C 11/22/14 2.0 2.65 7.20
XNPT 141122C00003000 C 11/22/14 3.0 1.80 6.20
XNPT 141122C00004000 C 11/22/14 4.0 0.95 5.20
XNPT 141122C00005000 C 11/22/14 5.0 0.00 4.70
XNPT 141122C00006000 C 11/22/14 6.0 0.70 1.65
XNPT 141122C00007000 C 11/22/14 7.0 0.00 0.50
XNPT 141122C00008000 C 11/22/14 8.0 0.00 1.20
XNPT 141122C00009000 C 11/22/14 9.0 0.00 1.10
XNPT 141122C00010000 C 11/22/14 10.0 0.00 1.10
XNPT 141122C00011000 C 11/22/14 11.0 0.00 4.70
XNPT 141122C00012000 C 11/22/14 12.0 0.00 1.20
XNPT 141122C00013000 C 11/22/14 13.0 0.00 0.30
XNPT 141122P00001000 P 11/22/14 1.0 0.00 2.25
XNPT 141122P00002000 P 11/22/14 2.0 0.00 1.10
XNPT 141122P00003000 P 11/22/14 3.0 0.00 1.05
XNPT 141122P00004000 P 11/22/14 4.0 0.00 1.00
XNPT 141122P00005000 P 11/22/14 5.0 0.00 1.20
XNPT 141122P00006000 P 11/22/14 6.0 0.00 0.80
XNPT 141122P00007000 P 11/22/14 7.0 0.00 1.45
XNPT 141122P00008000 P 11/22/14 8.0 0.85 1.60
XNPT 141122P00009000 P 11/22/14 9.0 0.25 4.80
XNPT 141122P00010000 P 11/22/14 10.0 0.85 5.40
XNPT 141122P00011000 P 11/22/14 11.0 2.00 6.50
XNPT 141122P00012000 P 11/22/14 12.0 2.95 7.40
XNPT 141122P00013000 P 11/22/14 13.0 5.50 6.60
XNPT 141220C00001000 C 12/20/14 1.0 5.30 6.60
XNPT 141220C00002000 C 12/20/14 2.0 2.75 6.90
XNPT 141220C00003000 C 12/20/14 3.0 1.60 6.10
XNPT 141220C00004000 C 12/20/14 4.0 2.40 3.60
XNPT 141220C00005000 C 12/20/14 5.0 0.35 2.80
XNPT 141220C00006000 C 12/20/14 6.0 1.10 2.10
XNPT 141220C00007000 C 12/20/14 7.0 0.30 0.60
XNPT 141220C00008000 C 12/20/14 8.0 0.15 1.50
XNPT 141220C00009000 C 12/20/14 9.0 0.05 1.15
XNPT 141220C00010000 C 12/20/14 10.0 0.00 1.50
XNPT 141220C00011000 C 12/20/14 11.0 0.00 4.70
XNPT 141220C00012000 C 12/20/14 12.0 0.00 2.45
XNPT 141220C00013000 C 12/20/14 13.0 0.00 0.30
XNPT 141220P00001000 P 12/20/14 1.0 0.00 0.65
XNPT 141220P00002000 P 12/20/14 2.0 0.00 1.35
XNPT 141220P00003000 P 12/20/14 3.0 0.00 1.05
XNPT 141220P00004000 P 12/20/14 4.0 0.00 2.30
XNPT 141220P00005000 P 12/20/14 5.0 0.00 0.70
XNPT 141220P00006000 P 12/20/14 6.0 0.00 1.30
XNPT 141220P00007000 P 12/20/14 7.0 0.15 2.10
XNPT 141220P00008000 P 12/20/14 8.0 0.70 2.05
XNPT 141220P00009000 P 12/20/14 9.0 1.85 2.90
XNPT 141220P00010000 P 12/20/14 10.0 1.75 4.70
XNPT 141220P00011000 P 12/20/14 11.0 2.00 6.50
XNPT 141220P00012000 P 12/20/14 12.0 3.70 6.70
XNPT 141220P00013000 P 12/20/14 13.0 5.50 8.40
XNPT 150320C00001000 C 03/20/15 1.0 3.80 6.70
XNPT 150320C00002000 C 03/20/15 2.0 2.70 7.20
XNPT 150320C00003000 C 03/20/15 3.0 1.70 6.30
XNPT 150320C00004000 C 03/20/15 4.0 0.85 4.60
XNPT 150320C00005000 C 03/20/15 5.0 1.55 2.95
XNPT 150320C00006000 C 03/20/15 6.0 0.75 2.40
XNPT 150320C00007000 C 03/20/15 7.0 0.25 2.35
XNPT 150320C00008000 C 03/20/15 8.0 0.10 1.25
XNPT 150320C00009000 C 03/20/15 9.0 0.00 2.45
XNPT 150320C00010000 C 03/20/15 10.0 0.00 0.85
XNPT 150320C00011000 C 03/20/15 11.0 0.00 2.35
XNPT 150320C00012000 C 03/20/15 12.0 0.00 0.45
XNPT 150320C00013000 C 03/20/15 13.0 0.00 1.65
XNPT 150320P00001000 P 03/20/15 1.0 0.00 0.35
XNPT 150320P00002000 P 03/20/15 2.0 0.00 2.30
XNPT 150320P00003000 P 03/20/15 3.0 0.00 2.30
XNPT 150320P00004000 P 03/20/15 4.0 0.00 2.15
XNPT 150320P00005000 P 03/20/15 5.0 0.00 1.40
XNPT 150320P00006000 P 03/20/15 6.0 0.00 1.45
XNPT 150320P00007000 P 03/20/15 7.0 0.15 1.65
XNPT 150320P00008000 P 03/20/15 8.0 0.00 3.30
XNPT 150320P00009000 P 03/20/15 9.0 1.85 2.95
XNPT 150320P00010000 P 03/20/15 10.0 2.60 3.80
XNPT 150320P00011000 P 03/20/15 11.0 1.95 6.40
XNPT 150320P00012000 P 03/20/15 12.0 3.70 6.00
XNPT 150320P00013000 P 03/20/15 13.0 5.30 6.90
XNPT 150619C00001000 C 06/19/15 1.0 5.20 6.70
XNPT 150619C00002000 C 06/19/15 2.0 3.10 6.90
XNPT 150619C00003000 C 06/19/15 3.0 1.80 6.30
XNPT 150619C00004000 C 06/19/15 4.0 1.85 4.10
XNPT 150619C00005000 C 06/19/15 5.0 1.50 3.20
XNPT 150619C00006000 C 06/19/15 6.0 1.40 2.65
XNPT 150619C00007000 C 06/19/15 7.0 0.90 2.00
XNPT 150619C00008000 C 06/19/15 8.0 0.25 2.30
XNPT 150619C00009000 C 06/19/15 9.0 0.00 1.95
XNPT 150619C00010000 C 06/19/15 10.0 0.00 1.05
XNPT 150619C00011000 C 06/19/15 11.0 0.00 0.95
XNPT 150619C00012000 C 06/19/15 12.0 0.00 1.70
XNPT 150619C00013000 C 06/19/15 13.0 0.00 1.65
XNPT 150619P00001000 P 06/19/15 1.0 0.00 1.30
XNPT 150619P00002000 P 06/19/15 2.0 0.00 1.40
XNPT 150619P00003000 P 06/19/15 3.0 0.00 1.50
XNPT 150619P00004000 P 06/19/15 4.0 0.00 1.75
XNPT 150619P00005000 P 06/19/15 5.0 0.00 1.95
XNPT 150619P00006000 P 06/19/15 6.0 0.45 2.70
XNPT 150619P00007000 P 06/19/15 7.0 0.50 2.35
XNPT 150619P00008000 P 06/19/15 8.0 1.05 2.65
XNPT 150619P00009000 P 06/19/15 9.0 1.85 3.30
XNPT 150619P00010000 P 06/19/15 10.0 2.90 4.30
XNPT 150619P00011000 P 06/19/15 11.0 3.70 4.90
XNPT 150619P00012000 P 06/19/15 12.0 3.50 7.40
XNPT 150619P00013000 P 06/19/15 13.0 5.60 7.10

OPRA data is delayed 15 minutes.