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 (2014-10-31)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
ZQK 141122C00000500 C 11/22/14 0.5 1.10 1.50
ZQK 141122C00001000 C 11/22/14 1.0 0.70 0.95
ZQK 141122C00001500 C 11/22/14 1.5 0.30 0.45
ZQK 141122C00002000 C 11/22/14 2.0 0.10 0.15
ZQK 141122C00002500 C 11/22/14 2.5 0.00 0.10
ZQK 141122C00003000 C 11/22/14 3.0 0.00 0.10
ZQK 141122C00003500 C 11/22/14 3.5 0.00 0.05
ZQK 141122C00004000 C 11/22/14 4.0 0.00 0.10
ZQK 141122C00004500 C 11/22/14 4.5 0.00 0.10
ZQK 141122C00005000 C 11/22/14 5.0 0.00 0.10
ZQK 141122C00005500 C 11/22/14 5.5 0.00 0.15
ZQK 141122C00006000 C 11/22/14 6.0 0.00 0.10
ZQK 141122C00007000 C 11/22/14 7.0 0.00 0.10
ZQK 141122C00008000 C 11/22/14 8.0 0.00 0.10
ZQK 141122C00009000 C 11/22/14 9.0 0.00 0.15
ZQK 141122C00010000 C 11/22/14 10.0 0.00 0.15
ZQK 141122C00011000 C 11/22/14 11.0 0.00 0.15
ZQK 141122C00012000 C 11/22/14 12.0 0.00 0.15
ZQK 141122C00013000 C 11/22/14 13.0 0.00 0.15
ZQK 141122C00014000 C 11/22/14 14.0 0.00 0.15
ZQK 141122C00015000 C 11/22/14 15.0 0.00 0.15
ZQK 141122C00016000 C 11/22/14 16.0 0.00 0.15
ZQK 141122P00000500 P 11/22/14 0.5 0.00 0.10
ZQK 141122P00001000 P 11/22/14 1.0 0.00 0.10
ZQK 141122P00001500 P 11/22/14 1.5 0.00 0.15
ZQK 141122P00002000 P 11/22/14 2.0 0.25 0.35
ZQK 141122P00002500 P 11/22/14 2.5 0.65 0.85
ZQK 141122P00003000 P 11/22/14 3.0 1.05 1.40
ZQK 141122P00003500 P 11/22/14 3.5 1.40 1.90
ZQK 141122P00004000 P 11/22/14 4.0 2.05 2.40
ZQK 141122P00004500 P 11/22/14 4.5 2.55 2.85
ZQK 141122P00005000 P 11/22/14 5.0 2.80 3.50
ZQK 141122P00005500 P 11/22/14 5.5 3.30 4.00
ZQK 141122P00006000 P 11/22/14 6.0 4.00 4.40
ZQK 141122P00007000 P 11/22/14 7.0 4.80 5.60
ZQK 141122P00008000 P 11/22/14 8.0 5.60 6.50
ZQK 141122P00009000 P 11/22/14 9.0 6.90 7.50
ZQK 141122P00010000 P 11/22/14 10.0 7.60 8.50
ZQK 141122P00011000 P 11/22/14 11.0 8.60 9.50
ZQK 141122P00012000 P 11/22/14 12.0 9.70 10.50
ZQK 141122P00013000 P 11/22/14 13.0 10.90 11.50
ZQK 141122P00014000 P 11/22/14 14.0 11.90 12.50
ZQK 141122P00015000 P 11/22/14 15.0 12.80 13.70
ZQK 141122P00016000 P 11/22/14 16.0 13.80 14.70
ZQK 141220C00000500 C 12/20/14 0.5 1.15 1.45
ZQK 141220C00001000 C 12/20/14 1.0 0.70 0.95
ZQK 141220C00001500 C 12/20/14 1.5 0.40 0.55
ZQK 141220C00002000 C 12/20/14 2.0 0.15 0.30
ZQK 141220C00002500 C 12/20/14 2.5 0.05 0.20
ZQK 141220C00003000 C 12/20/14 3.0 0.00 0.20
ZQK 141220C00003500 C 12/20/14 3.5 0.00 0.15
ZQK 141220C00004000 C 12/20/14 4.0 0.00 0.15
ZQK 141220C00005000 C 12/20/14 5.0 0.00 0.10
ZQK 141220C00006000 C 12/20/14 6.0 0.00 0.10
ZQK 141220P00000500 P 12/20/14 0.5 0.00 0.15
ZQK 141220P00001000 P 12/20/14 1.0 0.00 0.15
ZQK 141220P00001500 P 12/20/14 1.5 0.05 0.25
ZQK 141220P00002000 P 12/20/14 2.0 0.35 0.45
ZQK 141220P00002500 P 12/20/14 2.5 0.70 0.90
ZQK 141220P00003000 P 12/20/14 3.0 1.10 1.35
ZQK 141220P00003500 P 12/20/14 3.5 1.60 1.85
ZQK 141220P00004000 P 12/20/14 4.0 2.05 2.35
ZQK 141220P00005000 P 12/20/14 5.0 3.00 3.40
ZQK 141220P00006000 P 12/20/14 6.0 4.00 4.40
ZQK 150117C00000500 C 01/17/15 0.5 1.15 1.50
ZQK 150117C00001000 C 01/17/15 1.0 0.70 0.95
ZQK 150117C00001500 C 01/17/15 1.5 0.45 0.60
ZQK 150117C00002000 C 01/17/15 2.0 0.20 0.40
ZQK 150117C00002500 C 01/17/15 2.5 0.05 0.20
ZQK 150117C00003000 C 01/17/15 3.0 0.00 0.15
ZQK 150117C00003500 C 01/17/15 3.5 0.00 0.15
ZQK 150117C00004000 C 01/17/15 4.0 0.00 0.15
ZQK 150117C00004500 C 01/17/15 4.5 0.00 0.15
ZQK 150117C00005000 C 01/17/15 5.0 0.00 0.15
ZQK 150117C00005500 C 01/17/15 5.5 0.00 0.15
ZQK 150117C00006000 C 01/17/15 6.0 0.00 0.15
ZQK 150117C00007000 C 01/17/15 7.0 0.00 0.15
ZQK 150117C00008000 C 01/17/15 8.0 0.00 0.15
ZQK 150117C00009000 C 01/17/15 9.0 0.00 0.15
ZQK 150117C00010000 C 01/17/15 10.0 0.00 0.15
ZQK 150117C00011000 C 01/17/15 11.0 0.00 0.15
ZQK 150117C00012000 C 01/17/15 12.0 0.00 0.15
ZQK 150117C00013000 C 01/17/15 13.0 0.00 0.15
ZQK 150117C00015000 C 01/17/15 15.0 0.00 0.15
ZQK 150117P00000500 P 01/17/15 0.5 0.00 0.15
ZQK 150117P00001000 P 01/17/15 1.0 0.00 0.15
ZQK 150117P00001500 P 01/17/15 1.5 0.15 0.25
ZQK 150117P00002000 P 01/17/15 2.0 0.35 0.55
ZQK 150117P00002500 P 01/17/15 2.5 0.65 0.95
ZQK 150117P00003000 P 01/17/15 3.0 1.15 1.40
ZQK 150117P00003500 P 01/17/15 3.5 1.60 1.90
ZQK 150117P00004000 P 01/17/15 4.0 1.70 2.35
ZQK 150117P00004500 P 01/17/15 4.5 2.55 2.85
ZQK 150117P00005000 P 01/17/15 5.0 3.10 3.50
ZQK 150117P00005500 P 01/17/15 5.5 3.30 4.10
ZQK 150117P00006000 P 01/17/15 6.0 4.00 4.40
ZQK 150117P00007000 P 01/17/15 7.0 5.00 5.40
ZQK 150117P00008000 P 01/17/15 8.0 5.90 6.40
ZQK 150117P00009000 P 01/17/15 9.0 6.90 7.40
ZQK 150117P00010000 P 01/17/15 10.0 7.80 8.40
ZQK 150117P00011000 P 01/17/15 11.0 8.90 9.40
ZQK 150117P00012000 P 01/17/15 12.0 9.50 11.00
ZQK 150117P00013000 P 01/17/15 13.0 10.50 12.00
ZQK 150117P00015000 P 01/17/15 15.0 12.90 13.70
ZQK 150220C00000500 C 02/20/15 0.5 1.25 1.45
ZQK 150220C00001000 C 02/20/15 1.0 0.80 1.00
ZQK 150220C00001500 C 02/20/15 1.5 0.45 0.65
ZQK 150220C00002000 C 02/20/15 2.0 0.20 0.40
ZQK 150220C00002500 C 02/20/15 2.5 0.10 0.25
ZQK 150220C00003000 C 02/20/15 3.0 0.00 0.25
ZQK 150220C00003500 C 02/20/15 3.5 0.00 0.20
ZQK 150220C00004000 C 02/20/15 4.0 0.00 0.20
ZQK 150220C00004500 C 02/20/15 4.5 0.00 0.20
ZQK 150220C00005000 C 02/20/15 5.0 0.00 0.20
ZQK 150220C00005500 C 02/20/15 5.5 0.00 0.15
ZQK 150220C00006000 C 02/20/15 6.0 0.00 0.15
ZQK 150220C00007000 C 02/20/15 7.0 0.00 0.15
ZQK 150220C00008000 C 02/20/15 8.0 0.00 0.15
ZQK 150220P00000500 P 02/20/15 0.5 0.00 0.15
ZQK 150220P00001000 P 02/20/15 1.0 0.00 0.15
ZQK 150220P00001500 P 02/20/15 1.5 0.15 0.30
ZQK 150220P00002000 P 02/20/15 2.0 0.30 0.60
ZQK 150220P00002500 P 02/20/15 2.5 0.75 0.95
ZQK 150220P00003000 P 02/20/15 3.0 0.95 1.45
ZQK 150220P00003500 P 02/20/15 3.5 1.60 1.90
ZQK 150220P00004000 P 02/20/15 4.0 2.10 2.40
ZQK 150220P00004500 P 02/20/15 4.5 2.55 2.90
ZQK 150220P00005000 P 02/20/15 5.0 3.00 3.40
ZQK 150220P00005500 P 02/20/15 5.5 3.50 3.90
ZQK 150220P00006000 P 02/20/15 6.0 4.00 4.40
ZQK 150220P00007000 P 02/20/15 7.0 5.00 5.40
ZQK 150220P00008000 P 02/20/15 8.0 6.00 6.40
ZQK 150515C00000500 C 05/15/15 0.5 0.85 1.85
ZQK 150515C00001000 C 05/15/15 1.0 0.75 1.45
ZQK 150515C00001500 C 05/15/15 1.5 0.45 1.30
ZQK 150515C00002000 C 05/15/15 2.0 0.20 0.90
ZQK 150515C00002500 C 05/15/15 2.5 0.15 2.00
ZQK 150515C00003000 C 05/15/15 3.0 0.00 0.35
ZQK 150515C00003500 C 05/15/15 3.5 0.00 0.30
ZQK 150515C00004000 C 05/15/15 4.0 0.00 0.30
ZQK 150515C00004500 C 05/15/15 4.5 0.00 0.35
ZQK 150515C00005000 C 05/15/15 5.0 0.00 0.25
ZQK 150515C00006000 C 05/15/15 6.0 0.00 0.25
ZQK 150515C00007000 C 05/15/15 7.0 0.00 0.30
ZQK 150515P00000500 P 05/15/15 0.5 0.00 0.15
ZQK 150515P00001000 P 05/15/15 1.0 0.00 0.30
ZQK 150515P00001500 P 05/15/15 1.5 0.15 0.45
ZQK 150515P00002000 P 05/15/15 2.0 0.40 0.75
ZQK 150515P00002500 P 05/15/15 2.5 0.75 1.10
ZQK 150515P00003000 P 05/15/15 3.0 1.15 1.55
ZQK 150515P00003500 P 05/15/15 3.5 1.40 2.00
ZQK 150515P00004000 P 05/15/15 4.0 1.80 2.50
ZQK 150515P00004500 P 05/15/15 4.5 2.45 3.10
ZQK 150515P00005000 P 05/15/15 5.0 3.00 3.50
ZQK 150515P00006000 P 05/15/15 6.0 3.90 4.60
ZQK 150515P00007000 P 05/15/15 7.0 3.70 7.40
ZQK 160115C00000500 C 01/15/16 0.5 0.30 4.90
ZQK 160115C00001000 C 01/15/16 1.0 0.80 1.35
ZQK 160115C00001500 C 01/15/16 1.5 0.55 0.95
ZQK 160115C00002000 C 01/15/16 2.0 0.35 0.90
ZQK 160115C00002500 C 01/15/16 2.5 0.20 1.00
ZQK 160115C00003000 C 01/15/16 3.0 0.25 0.50
ZQK 160115C00003500 C 01/15/16 3.5 0.05 0.60
ZQK 160115C00004000 C 01/15/16 4.0 0.05 0.55
ZQK 160115C00004500 C 01/15/16 4.5 0.05 0.50
ZQK 160115C00005000 C 01/15/16 5.0 0.05 0.50
ZQK 160115C00005500 C 01/15/16 5.5 0.00 0.50
ZQK 160115C00007000 C 01/15/16 7.0 0.00 0.40
ZQK 160115C00010000 C 01/15/16 10.0 0.00 0.35
ZQK 160115C00012000 C 01/15/16 12.0 0.00 0.30
ZQK 160115P00000500 P 01/15/16 0.5 0.00 0.30
ZQK 160115P00001000 P 01/15/16 1.0 0.10 0.40
ZQK 160115P00001500 P 01/15/16 1.5 0.35 0.75
ZQK 160115P00002000 P 01/15/16 2.0 0.55 0.95
ZQK 160115P00002500 P 01/15/16 2.5 0.90 1.35
ZQK 160115P00003000 P 01/15/16 3.0 1.30 1.80
ZQK 160115P00003500 P 01/15/16 3.5 1.65 2.25
ZQK 160115P00004000 P 01/15/16 4.0 2.10 2.75
ZQK 160115P00004500 P 01/15/16 4.5 2.55 3.30
ZQK 160115P00005000 P 01/15/16 5.0 2.95 3.80
ZQK 160115P00005500 P 01/15/16 5.5 3.40 4.20
ZQK 160115P00007000 P 01/15/16 7.0 4.90 5.60
ZQK 160115P00010000 P 01/15/16 10.0 7.70 8.90
ZQK 160115P00012000 P 01/15/16 12.0 9.70 12.40
ZQK 170120C00000500 C 01/20/17 0.5 0.85 1.85
ZQK 170120C00001000 C 01/20/17 1.0 0.90 1.50
ZQK 170120C00001500 C 01/20/17 1.5 0.70 4.70
ZQK 170120C00002000 C 01/20/17 2.0 0.50 1.15
ZQK 170120C00002500 C 01/20/17 2.5 0.40 1.25
ZQK 170120C00003000 C 01/20/17 3.0 0.30 0.95
ZQK 170120P00000500 P 01/20/17 0.5 0.00 0.45
ZQK 170120P00001000 P 01/20/17 1.0 0.10 0.55
ZQK 170120P00001500 P 01/20/17 1.5 0.35 1.00
ZQK 170120P00002000 P 01/20/17 2.0 0.65 1.20
ZQK 170120P00002500 P 01/20/17 2.5 1.00 1.70
ZQK 170120P00003000 P 01/20/17 3.0 0.75 2.10

OPRA data is delayed 15 minutes.