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 (2015-03-13)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
Y 150417C00370000 C 04/17/15 370.0 118.00 123.00
Y 150417C00380000 C 04/17/15 380.0 108.00 113.00
Y 150417C00390000 C 04/17/15 390.0 98.00 103.00
Y 150417C00400000 C 04/17/15 400.0 88.00 93.00
Y 150417C00410000 C 04/17/15 410.0 78.00 83.00
Y 150417C00420000 C 04/17/15 420.0 68.00 73.00
Y 150417C00430000 C 04/17/15 430.0 58.00 63.00
Y 150417C00440000 C 04/17/15 440.0 48.50 53.50
Y 150417C00450000 C 04/17/15 450.0 38.50 43.50
Y 150417C00460000 C 04/17/15 460.0 28.50 33.50
Y 150417C00470000 C 04/17/15 470.0 20.40 23.60
Y 150417C00480000 C 04/17/15 480.0 12.30 15.00
Y 150417C00490000 C 04/17/15 490.0 5.50 8.30
Y 150417C00500000 C 04/17/15 500.0 2.00 3.50
Y 150417C00510000 C 04/17/15 510.0 0.50 1.20
Y 150417P00370000 P 04/17/15 370.0 0.00 5.00
Y 150417P00380000 P 04/17/15 380.0 0.00 0.40
Y 150417P00390000 P 04/17/15 390.0 0.00 5.00
Y 150417P00400000 P 04/17/15 400.0 0.00 5.00
Y 150417P00410000 P 04/17/15 410.0 0.00 5.00
Y 150417P00420000 P 04/17/15 420.0 0.00 5.00
Y 150417P00430000 P 04/17/15 430.0 0.00 0.45
Y 150417P00440000 P 04/17/15 440.0 0.00 0.50
Y 150417P00450000 P 04/17/15 450.0 0.05 0.65
Y 150417P00460000 P 04/17/15 460.0 0.45 0.95
Y 150417P00470000 P 04/17/15 470.0 1.05 1.75
Y 150417P00480000 P 04/17/15 480.0 2.30 3.80
Y 150417P00490000 P 04/17/15 490.0 5.20 7.90
Y 150417P00500000 P 04/17/15 500.0 10.50 14.20
Y 150417P00510000 P 04/17/15 510.0 18.60 21.90
Y 150515C00440000 C 05/15/15 440.0 49.50 54.50
Y 150515C00450000 C 05/15/15 450.0 40.90 44.60
Y 150515C00460000 C 05/15/15 460.0 32.10 35.60
Y 150515C00470000 C 05/15/15 470.0 23.90 27.00
Y 150515C00480000 C 05/15/15 480.0 15.90 19.60
Y 150515C00490000 C 05/15/15 490.0 10.90 13.20
Y 150515C00500000 C 05/15/15 500.0 6.10 8.20
Y 150515C00510000 C 05/15/15 510.0 3.30 4.70
Y 150515C00520000 C 05/15/15 520.0 1.60 2.55
Y 150515C00530000 C 05/15/15 530.0 0.65 1.30
Y 150515C00540000 C 05/15/15 540.0 0.15 0.75
Y 150515P00440000 P 05/15/15 440.0 0.85 1.45
Y 150515P00450000 P 05/15/15 450.0 1.40 2.15
Y 150515P00460000 P 05/15/15 460.0 2.35 3.30
Y 150515P00470000 P 05/15/15 470.0 3.90 6.80
Y 150515P00480000 P 05/15/15 480.0 6.30 8.20
Y 150515P00490000 P 05/15/15 490.0 9.90 12.60
Y 150515P00500000 P 05/15/15 500.0 14.90 17.60
Y 150515P00510000 P 05/15/15 510.0 21.60 24.60
Y 150515P00520000 P 05/15/15 520.0 29.70 32.90
Y 150515P00530000 P 05/15/15 530.0 38.00 43.00
Y 150515P00540000 P 05/15/15 540.0 47.50 52.50
Y 150717C00410000 C 07/17/15 410.0 80.50 85.50
Y 150717C00420000 C 07/17/15 420.0 71.00 76.00
Y 150717C00430000 C 07/17/15 430.0 62.40 66.10
Y 150717C00440000 C 07/17/15 440.0 53.50 57.10
Y 150717C00450000 C 07/17/15 450.0 45.00 48.40
Y 150717C00460000 C 07/17/15 460.0 37.00 40.40
Y 150717C00470000 C 07/17/15 470.0 29.70 32.60
Y 150717C00480000 C 07/17/15 480.0 22.40 25.90
Y 150717C00490000 C 07/17/15 490.0 17.00 19.90
Y 150717C00500000 C 07/17/15 500.0 12.30 14.80
Y 150717C00510000 C 07/17/15 510.0 8.70 10.60
Y 150717P00410000 P 07/17/15 410.0 1.35 2.05
Y 150717P00420000 P 07/17/15 420.0 1.80 2.55
Y 150717P00430000 P 07/17/15 430.0 2.40 3.30
Y 150717P00440000 P 07/17/15 440.0 3.30 4.40
Y 150717P00450000 P 07/17/15 450.0 4.70 5.90
Y 150717P00460000 P 07/17/15 460.0 6.50 7.70
Y 150717P00470000 P 07/17/15 470.0 8.90 10.70
Y 150717P00480000 P 07/17/15 480.0 12.10 14.30
Y 150717P00490000 P 07/17/15 490.0 16.10 18.70
Y 150717P00500000 P 07/17/15 500.0 21.00 24.10
Y 150717P00510000 P 07/17/15 510.0 26.90 29.80
Y 151016C00420000 C 10/16/15 420.0 75.10 79.10
Y 151016C00430000 C 10/16/15 430.0 66.50 70.40
Y 151016C00440000 C 10/16/15 440.0 58.30 62.00
Y 151016C00450000 C 10/16/15 450.0 50.50 54.00
Y 151016C00460000 C 10/16/15 460.0 43.20 46.50
Y 151016C00470000 C 10/16/15 470.0 36.40 39.50
Y 151016C00480000 C 10/16/15 480.0 30.30 33.10
Y 151016C00490000 C 10/16/15 490.0 24.80 27.30
Y 151016C00500000 C 10/16/15 500.0 19.40 22.20
Y 151016C00510000 C 10/16/15 510.0 15.40 17.70
Y 151016C00520000 C 10/16/15 520.0 12.00 14.10
Y 151016P00420000 P 10/16/15 420.0 4.40 5.60
Y 151016P00430000 P 10/16/15 430.0 5.70 7.00
Y 151016P00440000 P 10/16/15 440.0 7.30 8.60
Y 151016P00450000 P 10/16/15 450.0 9.30 10.90
Y 151016P00460000 P 10/16/15 460.0 11.80 13.60
Y 151016P00470000 P 10/16/15 470.0 14.80 16.90
Y 151016P00480000 P 10/16/15 480.0 18.40 20.80
Y 151016P00490000 P 10/16/15 490.0 22.60 24.80
Y 151016P00500000 P 10/16/15 500.0 27.50 30.00
Y 151016P00510000 P 10/16/15 510.0 33.10 35.90
Y 151016P00520000 P 10/16/15 520.0 39.40 42.40

OPRA data is delayed 15 minutes.