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 (2015-02-27)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BAM 150417C00030000 C 04/17/15 30.0 21.70 25.20
BAM 150417C00035000 C 04/17/15 35.0 17.10 21.10
BAM 150417C00040000 C 04/17/15 40.0 12.10 16.10
BAM 150417C00045000 C 04/17/15 45.0 7.00 10.50
BAM 150417C00050000 C 04/17/15 50.0 2.00 5.30
BAM 150417C00055000 C 04/17/15 55.0 0.15 0.75
BAM 150417C00060000 C 04/17/15 60.0 0.00 0.55
BAM 150417C00065000 C 04/17/15 65.0 0.00 0.45
BAM 150417C00070000 C 04/17/15 70.0 0.00 0.50
BAM 150417C00075000 C 04/17/15 75.0 0.00 0.50
BAM 150417C00080000 C 04/17/15 80.0 0.00 0.50
BAM 150417P00030000 P 04/17/15 30.0 0.00 0.50
BAM 150417P00035000 P 04/17/15 35.0 0.00 0.50
BAM 150417P00040000 P 04/17/15 40.0 0.00 0.50
BAM 150417P00045000 P 04/17/15 45.0 0.00 0.50
BAM 150417P00050000 P 04/17/15 50.0 0.00 0.65
BAM 150417P00055000 P 04/17/15 55.0 1.10 2.15
BAM 150417P00060000 P 04/17/15 60.0 4.80 8.30
BAM 150417P00065000 P 04/17/15 65.0 9.80 13.30
BAM 150417P00070000 P 04/17/15 70.0 13.90 18.00
BAM 150417P00075000 P 04/17/15 75.0 18.90 23.00
BAM 150417P00080000 P 04/17/15 80.0 24.80 28.30
BAM 150515C00030000 C 05/15/15 30.0 21.70 25.20
BAM 150515C00035000 C 05/15/15 35.0 17.00 21.00
BAM 150515C00040000 C 05/15/15 40.0 12.10 16.00
BAM 150515C00045000 C 05/15/15 45.0 6.90 10.40
BAM 150515C00050000 C 05/15/15 50.0 3.50 5.00
BAM 150515C00055000 C 05/15/15 55.0 0.70 1.35
BAM 150515C00060000 C 05/15/15 60.0 0.00 0.40
BAM 150515C00065000 C 05/15/15 65.0 0.00 0.40
BAM 150515C00070000 C 05/15/15 70.0 0.00 0.35
BAM 150515C00075000 C 05/15/15 75.0 0.00 0.35
BAM 150515C00080000 C 05/15/15 80.0 0.00 0.35
BAM 150515P00030000 P 05/15/15 30.0 0.00 0.40
BAM 150515P00035000 P 05/15/15 35.0 0.00 0.40
BAM 150515P00040000 P 05/15/15 40.0 0.00 0.45
BAM 150515P00045000 P 05/15/15 45.0 0.00 0.70
BAM 150515P00050000 P 05/15/15 50.0 0.35 0.90
BAM 150515P00055000 P 05/15/15 55.0 1.80 2.85
BAM 150515P00060000 P 05/15/15 60.0 5.50 7.70
BAM 150515P00065000 P 05/15/15 65.0 9.30 13.10
BAM 150515P00070000 P 05/15/15 70.0 14.10 18.10
BAM 150515P00075000 P 05/15/15 75.0 19.10 23.10
BAM 150515P00080000 P 05/15/15 80.0 24.80 28.40
BAM 150619C00022500 C 06/19/15 22.5 29.10 32.60
BAM 150619C00025000 C 06/19/15 25.0 27.10 31.10
BAM 150619C00030000 C 06/19/15 30.0 22.00 26.00
BAM 150619C00035000 C 06/19/15 35.0 17.20 20.90
BAM 150619C00040000 C 06/19/15 40.0 12.10 16.20
BAM 150619C00045000 C 06/19/15 45.0 7.70 10.50
BAM 150619C00050000 C 06/19/15 50.0 3.90 5.20
BAM 150619C00055000 C 06/19/15 55.0 1.10 1.80
BAM 150619C00060000 C 06/19/15 60.0 0.05 0.55
BAM 150619C00065000 C 06/19/15 65.0 0.00 0.50
BAM 150619P00022500 P 06/19/15 22.5 0.00 0.40
BAM 150619P00025000 P 06/19/15 25.0 0.00 0.45
BAM 150619P00030000 P 06/19/15 30.0 0.00 0.50
BAM 150619P00035000 P 06/19/15 35.0 0.00 0.50
BAM 150619P00040000 P 06/19/15 40.0 0.00 0.55
BAM 150619P00045000 P 06/19/15 45.0 0.00 0.60
BAM 150619P00050000 P 06/19/15 50.0 0.70 0.85
BAM 150619P00055000 P 06/19/15 55.0 2.35 3.30
BAM 150619P00060000 P 06/19/15 60.0 5.90 7.70
BAM 150619P00065000 P 06/19/15 65.0 9.90 13.60
BAM 150918C00030000 C 09/18/15 30.0 21.70 25.30
BAM 150918C00035000 C 09/18/15 35.0 17.00 21.20
BAM 150918C00040000 C 09/18/15 40.0 12.20 15.50
BAM 150918C00045000 C 09/18/15 45.0 8.60 10.10
BAM 150918C00050000 C 09/18/15 50.0 4.40 6.10
BAM 150918C00055000 C 09/18/15 55.0 2.00 2.65
BAM 150918C00060000 C 09/18/15 60.0 0.45 1.10
BAM 150918C00065000 C 09/18/15 65.0 0.00 0.60
BAM 150918C00070000 C 09/18/15 70.0 0.00 0.45
BAM 150918C00075000 C 09/18/15 75.0 0.00 0.55
BAM 150918P00030000 P 09/18/15 30.0 0.00 0.50
BAM 150918P00035000 P 09/18/15 35.0 0.00 0.55
BAM 150918P00040000 P 09/18/15 40.0 0.20 0.70
BAM 150918P00045000 P 09/18/15 45.0 0.45 1.05
BAM 150918P00050000 P 09/18/15 50.0 1.45 1.65
BAM 150918P00055000 P 09/18/15 55.0 3.30 3.70
BAM 150918P00060000 P 09/18/15 60.0 5.80 9.30
BAM 150918P00065000 P 09/18/15 65.0 10.20 13.80
BAM 150918P00070000 P 09/18/15 70.0 14.30 18.30
BAM 150918P00075000 P 09/18/15 75.0 20.00 23.60

OPRA data is delayed 15 minutes.