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 (2016-05-06)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BC 160819C00033000 C 08/19/16 33.0 15.10 18.10
BC 160819C00034000 C 08/19/16 34.0 13.80 17.10
BC 160819C00035000 C 08/19/16 35.0 13.70 15.40
BC 160819C00036000 C 08/19/16 36.0 11.80 15.10
BC 160819C00037000 C 08/19/16 37.0 10.80 14.10
BC 160819C00038000 C 08/19/16 38.0 10.60 12.50
BC 160819C00039000 C 08/19/16 39.0 9.60 11.50
BC 160819C00040000 C 08/19/16 40.0 8.40 11.10
BC 160819C00041000 C 08/19/16 41.0 7.20 10.30
BC 160819C00042000 C 08/19/16 42.0 6.30 9.30
BC 160819C00043000 C 08/19/16 43.0 5.00 8.00
BC 160819C00044000 C 08/19/16 44.0 4.60 7.40
BC 160819C00045000 C 08/19/16 45.0 3.70 6.40
BC 160819C00046000 C 08/19/16 46.0 2.85 5.40
BC 160819C00047000 C 08/19/16 47.0 3.00 3.50
BC 160819C00048000 C 08/19/16 48.0 2.30 2.55
BC 160819C00049000 C 08/19/16 49.0 1.70 1.85
BC 160819C00050000 C 08/19/16 50.0 1.15 1.25
BC 160819C00055000 C 08/19/16 55.0 0.05 0.20
BC 160819C00060000 C 08/19/16 60.0 0.00 0.20
BC 160819C00065000 C 08/19/16 65.0 0.00 0.20
BC 160819C00070000 C 08/19/16 70.0 0.00 0.20
BC 160819P00033000 P 08/19/16 33.0 0.00 0.20
BC 160819P00034000 P 08/19/16 34.0 0.00 0.20
BC 160819P00035000 P 08/19/16 35.0 0.00 0.25
BC 160819P00036000 P 08/19/16 36.0 0.00 0.25
BC 160819P00037000 P 08/19/16 37.0 0.00 0.20
BC 160819P00038000 P 08/19/16 38.0 0.00 0.20
BC 160819P00039000 P 08/19/16 39.0 0.00 0.25
BC 160819P00040000 P 08/19/16 40.0 0.00 0.10
BC 160819P00041000 P 08/19/16 41.0 0.00 0.20
BC 160819P00042000 P 08/19/16 42.0 0.05 0.20
BC 160819P00043000 P 08/19/16 43.0 0.05 0.20
BC 160819P00044000 P 08/19/16 44.0 0.10 0.25
BC 160819P00045000 P 08/19/16 45.0 0.20 0.35
BC 160819P00046000 P 08/19/16 46.0 0.30 0.45
BC 160819P00047000 P 08/19/16 47.0 0.45 0.65
BC 160819P00048000 P 08/19/16 48.0 0.75 0.90
BC 160819P00049000 P 08/19/16 49.0 1.10 1.25
BC 160819P00050000 P 08/19/16 50.0 1.55 1.70
BC 160819P00055000 P 08/19/16 55.0 3.40 6.60
BC 160819P00060000 P 08/19/16 60.0 8.40 11.60
BC 160819P00065000 P 08/19/16 65.0 13.20 17.40
BC 160819P00070000 P 08/19/16 70.0 19.20 22.00
BC 160916C00019000 C 09/16/16 19.0 29.30 32.00
BC 160916C00020000 C 09/16/16 20.0 28.70 31.10
BC 160916C00021000 C 09/16/16 21.0 26.90 30.30
BC 160916C00022000 C 09/16/16 22.0 25.90 29.30
BC 160916C00023000 C 09/16/16 23.0 24.90 28.30
BC 160916C00024000 C 09/16/16 24.0 24.20 27.30
BC 160916C00025000 C 09/16/16 25.0 23.00 26.50
BC 160916C00026000 C 09/16/16 26.0 22.20 26.00
BC 160916C00027000 C 09/16/16 27.0 20.80 24.50
BC 160916C00028000 C 09/16/16 28.0 19.80 23.70
BC 160916C00029000 C 09/16/16 29.0 18.80 22.70
BC 160916C00030000 C 09/16/16 30.0 17.80 21.70
BC 160916C00031000 C 09/16/16 31.0 17.60 19.90
BC 160916C00032000 C 09/16/16 32.0 16.00 20.00
BC 160916C00033000 C 09/16/16 33.0 15.00 19.00
BC 160916C00034000 C 09/16/16 34.0 13.80 18.00
BC 160916C00035000 C 09/16/16 35.0 13.20 16.00
BC 160916C00036000 C 09/16/16 36.0 12.00 16.00
BC 160916C00037000 C 09/16/16 37.0 11.30 13.80
BC 160916C00038000 C 09/16/16 38.0 10.50 13.00
BC 160916C00039000 C 09/16/16 39.0 9.40 12.20
BC 160916C00040000 C 09/16/16 40.0 8.70 11.10
BC 160916C00041000 C 09/16/16 41.0 7.50 10.10
BC 160916C00042000 C 09/16/16 42.0 6.60 9.30
BC 160916C00043000 C 09/16/16 43.0 5.70 8.30
BC 160916C00044000 C 09/16/16 44.0 4.90 7.30
BC 160916C00045000 C 09/16/16 45.0 4.30 5.80
BC 160916C00046000 C 09/16/16 46.0 4.20 4.80
BC 160916C00047000 C 09/16/16 47.0 3.60 3.90
BC 160916C00048000 C 09/16/16 48.0 2.90 3.10
BC 160916C00049000 C 09/16/16 49.0 2.30 2.45
BC 160916C00050000 C 09/16/16 50.0 1.75 1.85
BC 160916C00055000 C 09/16/16 55.0 0.30 0.45
BC 160916C00060000 C 09/16/16 60.0 0.05 0.20
BC 160916C00065000 C 09/16/16 65.0 0.00 0.20
BC 160916P00019000 P 09/16/16 19.0 0.00 0.20
BC 160916P00020000 P 09/16/16 20.0 0.00 0.20
BC 160916P00021000 P 09/16/16 21.0 0.00 0.20
BC 160916P00022000 P 09/16/16 22.0 0.00 0.20
BC 160916P00023000 P 09/16/16 23.0 0.00 0.20
BC 160916P00024000 P 09/16/16 24.0 0.00 0.20
BC 160916P00025000 P 09/16/16 25.0 0.00 0.20
BC 160916P00026000 P 09/16/16 26.0 0.00 0.25
BC 160916P00027000 P 09/16/16 27.0 0.00 0.25
BC 160916P00028000 P 09/16/16 28.0 0.00 0.25
BC 160916P00029000 P 09/16/16 29.0 0.00 0.25
BC 160916P00030000 P 09/16/16 30.0 0.00 0.25
BC 160916P00031000 P 09/16/16 31.0 0.00 0.25
BC 160916P00032000 P 09/16/16 32.0 0.00 0.25
BC 160916P00033000 P 09/16/16 33.0 0.00 0.20
BC 160916P00034000 P 09/16/16 34.0 0.00 0.15
BC 160916P00035000 P 09/16/16 35.0 0.00 0.15
BC 160916P00036000 P 09/16/16 36.0 0.05 0.20
BC 160916P00037000 P 09/16/16 37.0 0.10 0.20
BC 160916P00038000 P 09/16/16 38.0 0.05 0.25
BC 160916P00039000 P 09/16/16 39.0 0.10 0.25
BC 160916P00040000 P 09/16/16 40.0 0.10 0.30
BC 160916P00041000 P 09/16/16 41.0 0.15 0.35
BC 160916P00042000 P 09/16/16 42.0 0.25 0.40
BC 160916P00043000 P 09/16/16 43.0 0.30 0.50
BC 160916P00044000 P 09/16/16 44.0 0.40 0.60
BC 160916P00045000 P 09/16/16 45.0 0.55 0.75
BC 160916P00046000 P 09/16/16 46.0 0.75 0.95
BC 160916P00047000 P 09/16/16 47.0 1.05 1.20
BC 160916P00048000 P 09/16/16 48.0 1.30 1.50
BC 160916P00049000 P 09/16/16 49.0 1.70 1.90
BC 160916P00050000 P 09/16/16 50.0 2.10 2.40
BC 160916P00055000 P 09/16/16 55.0 3.80 7.70
BC 160916P00060000 P 09/16/16 60.0 8.30 12.40
BC 160916P00065000 P 09/16/16 65.0 14.20 17.00
BC 161216C00023000 C 12/16/16 23.0 25.20 28.00
BC 161216C00024000 C 12/16/16 24.0 24.00 27.30
BC 161216C00025000 C 12/16/16 25.0 23.00 27.00
BC 161216C00026000 C 12/16/16 26.0 22.70 26.00
BC 161216C00027000 C 12/16/16 27.0 21.70 24.80
BC 161216C00028000 C 12/16/16 28.0 19.90 23.80
BC 161216C00029000 C 12/16/16 29.0 18.90 23.00
BC 161216C00030000 C 12/16/16 30.0 17.90 22.00
BC 161216C00031000 C 12/16/16 31.0 17.00 20.90
BC 161216C00032000 C 12/16/16 32.0 16.50 19.90
BC 161216C00033000 C 12/16/16 33.0 15.50 19.20
BC 161216C00034000 C 12/16/16 34.0 14.50 18.00
BC 161216C00035000 C 12/16/16 35.0 13.50 17.10
BC 161216C00036000 C 12/16/16 36.0 12.40 16.40
BC 161216C00037000 C 12/16/16 37.0 11.50 15.20
BC 161216C00038000 C 12/16/16 38.0 10.40 14.30
BC 161216C00039000 C 12/16/16 39.0 9.60 13.30
BC 161216C00040000 C 12/16/16 40.0 8.80 11.80
BC 161216C00041000 C 12/16/16 41.0 7.80 10.80
BC 161216C00042000 C 12/16/16 42.0 7.10 9.80
BC 161216C00043000 C 12/16/16 43.0 6.20 8.80
BC 161216C00044000 C 12/16/16 44.0 5.50 7.70
BC 161216C00045000 C 12/16/16 45.0 6.40 7.00
BC 161216C00046000 C 12/16/16 46.0 5.30 6.20
BC 161216C00047000 C 12/16/16 47.0 5.10 5.60
BC 161216C00048000 C 12/16/16 48.0 4.50 4.90
BC 161216C00049000 C 12/16/16 49.0 3.90 4.20
BC 161216C00050000 C 12/16/16 50.0 3.40 3.70
BC 161216C00055000 C 12/16/16 55.0 1.50 1.75
BC 161216C00060000 C 12/16/16 60.0 0.50 0.70
BC 161216C00065000 C 12/16/16 65.0 0.10 0.30
BC 161216C00070000 C 12/16/16 70.0 0.00 0.15
BC 161216P00023000 P 12/16/16 23.0 0.05 0.25
BC 161216P00024000 P 12/16/16 24.0 0.05 0.30
BC 161216P00025000 P 12/16/16 25.0 0.05 0.30
BC 161216P00026000 P 12/16/16 26.0 0.05 0.30
BC 161216P00027000 P 12/16/16 27.0 0.10 0.30
BC 161216P00028000 P 12/16/16 28.0 0.10 0.35
BC 161216P00029000 P 12/16/16 29.0 0.15 0.35
BC 161216P00030000 P 12/16/16 30.0 0.15 0.40
BC 161216P00031000 P 12/16/16 31.0 0.20 0.35
BC 161216P00032000 P 12/16/16 32.0 0.25 0.50
BC 161216P00033000 P 12/16/16 33.0 0.25 0.50
BC 161216P00034000 P 12/16/16 34.0 0.35 0.55
BC 161216P00035000 P 12/16/16 35.0 0.40 0.65
BC 161216P00036000 P 12/16/16 36.0 0.45 0.65
BC 161216P00037000 P 12/16/16 37.0 0.55 0.75
BC 161216P00038000 P 12/16/16 38.0 0.65 0.85
BC 161216P00039000 P 12/16/16 39.0 0.45 0.95
BC 161216P00040000 P 12/16/16 40.0 0.85 1.20
BC 161216P00041000 P 12/16/16 41.0 1.05 1.30
BC 161216P00042000 P 12/16/16 42.0 1.20 1.60
BC 161216P00043000 P 12/16/16 43.0 1.35 1.65
BC 161216P00044000 P 12/16/16 44.0 1.65 1.90
BC 161216P00045000 P 12/16/16 45.0 1.90 2.15
BC 161216P00046000 P 12/16/16 46.0 2.20 2.45
BC 161216P00047000 P 12/16/16 47.0 2.55 2.75
BC 161216P00048000 P 12/16/16 48.0 2.90 3.20
BC 161216P00049000 P 12/16/16 49.0 3.30 3.60
BC 161216P00050000 P 12/16/16 50.0 3.80 4.10
BC 161216P00055000 P 12/16/16 55.0 6.80 7.30
BC 161216P00060000 P 12/16/16 60.0 9.30 12.90
BC 161216P00065000 P 12/16/16 65.0 14.10 17.50
BC 161216P00070000 P 12/16/16 70.0 19.10 22.00
BC 170317C00025000 C 03/17/17 25.0 23.00 26.20
BC 170317C00026000 C 03/17/17 26.0 22.70 26.00
BC 170317C00027000 C 03/17/17 27.0 21.70 25.00
BC 170317C00028000 C 03/17/17 28.0 20.60 24.20
BC 170317C00029000 C 03/17/17 29.0 19.60 23.20
BC 170317C00030000 C 03/17/17 30.0 18.60 22.20
BC 170317C00031000 C 03/17/17 31.0 17.20 21.40
BC 170317C00032000 C 03/17/17 32.0 16.30 20.40
BC 170317C00033000 C 03/17/17 33.0 15.40 19.60
BC 170317C00034000 C 03/17/17 34.0 14.80 18.60
BC 170317C00035000 C 03/17/17 35.0 13.60 17.80
BC 170317C00036000 C 03/17/17 36.0 12.70 17.00
BC 170317C00037000 C 03/17/17 37.0 11.80 16.00
BC 170317C00038000 C 03/17/17 38.0 11.00 15.20
BC 170317C00039000 C 03/17/17 39.0 10.20 14.40
BC 170317C00040000 C 03/17/17 40.0 9.60 13.50
BC 170317C00041000 C 03/17/17 41.0 8.60 12.50
BC 170317C00042000 C 03/17/17 42.0 9.20 10.50
BC 170317C00043000 C 03/17/17 43.0 8.70 9.50
BC 170317C00044000 C 03/17/17 44.0 7.90 8.40
BC 170317C00045000 C 03/17/17 45.0 7.30 7.70
BC 170317C00046000 C 03/17/17 46.0 6.60 7.00
BC 170317C00047000 C 03/17/17 47.0 6.00 6.50
BC 170317C00048000 C 03/17/17 48.0 5.40 5.90
BC 170317C00049000 C 03/17/17 49.0 4.80 5.40
BC 170317C00050000 C 03/17/17 50.0 4.30 4.90
BC 170317C00055000 C 03/17/17 55.0 2.45 2.85
BC 170317C00060000 C 03/17/17 60.0 1.20 1.55
BC 170317C00065000 C 03/17/17 65.0 0.30 1.10
BC 170317C00070000 C 03/17/17 70.0 0.05 0.60
BC 170317P00025000 P 03/17/17 25.0 0.05 0.70
BC 170317P00026000 P 03/17/17 26.0 0.10 0.70
BC 170317P00027000 P 03/17/17 27.0 0.15 0.75
BC 170317P00028000 P 03/17/17 28.0 0.15 1.10
BC 170317P00029000 P 03/17/17 29.0 0.25 0.90
BC 170317P00030000 P 03/17/17 30.0 0.30 1.00
BC 170317P00031000 P 03/17/17 31.0 0.35 1.35
BC 170317P00032000 P 03/17/17 32.0 0.45 1.40
BC 170317P00033000 P 03/17/17 33.0 0.50 1.80
BC 170317P00034000 P 03/17/17 34.0 0.60 1.95
BC 170317P00035000 P 03/17/17 35.0 0.70 2.05
BC 170317P00036000 P 03/17/17 36.0 0.80 1.50
BC 170317P00037000 P 03/17/17 37.0 0.95 1.65
BC 170317P00038000 P 03/17/17 38.0 1.10 2.15
BC 170317P00039000 P 03/17/17 39.0 1.30 2.00
BC 170317P00040000 P 03/17/17 40.0 1.60 2.20
BC 170317P00041000 P 03/17/17 41.0 1.80 2.35
BC 170317P00042000 P 03/17/17 42.0 2.05 2.45
BC 170317P00043000 P 03/17/17 43.0 2.25 2.65
BC 170317P00044000 P 03/17/17 44.0 2.55 2.85
BC 170317P00045000 P 03/17/17 45.0 2.85 3.30
BC 170317P00046000 P 03/17/17 46.0 3.20 3.60
BC 170317P00047000 P 03/17/17 47.0 3.50 4.00
BC 170317P00048000 P 03/17/17 48.0 3.90 4.40
BC 170317P00049000 P 03/17/17 49.0 4.40 4.90
BC 170317P00050000 P 03/17/17 50.0 4.90 5.40
BC 170317P00055000 P 03/17/17 55.0 7.90 8.40
BC 170317P00060000 P 03/17/17 60.0 10.70 13.70
BC 170317P00065000 P 03/17/17 65.0 15.10 18.00
BC 170317P00070000 P 03/17/17 70.0 19.60 22.20

OPRA data is delayed 15 minutes.