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 (2016-03-18)Premium Content

Bce Inc (BCE)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCE 160617C00022500 C 06/17/16 22.5 22.00 26.10
BCE 160617C00025000 C 06/17/16 25.0 19.50 23.80
BCE 160617C00030000 C 06/17/16 30.0 14.50 18.80
BCE 160617C00035000 C 06/17/16 35.0 9.90 13.30
BCE 160617C00040000 C 06/17/16 40.0 5.30 7.80
BCE 160617C00045000 C 06/17/16 45.0 1.40 1.90
BCE 160617C00050000 C 06/17/16 50.0 0.00 0.05
BCE 160617C00055000 C 06/17/16 55.0 0.00 0.25
BCE 160617C00060000 C 06/17/16 60.0 0.00 0.20
BCE 160617C00065000 C 06/17/16 65.0 0.00 0.20
BCE 160617P00022500 P 06/17/16 22.5 0.00 0.20
BCE 160617P00025000 P 06/17/16 25.0 0.00 0.20
BCE 160617P00030000 P 06/17/16 30.0 0.00 0.20
BCE 160617P00035000 P 06/17/16 35.0 0.00 0.25
BCE 160617P00040000 P 06/17/16 40.0 0.00 0.30
BCE 160617P00045000 P 06/17/16 45.0 0.25 0.35
BCE 160617P00050000 P 06/17/16 50.0 2.30 5.60
BCE 160617P00055000 P 06/17/16 55.0 7.20 10.60
BCE 160617P00060000 P 06/17/16 60.0 11.70 16.10
BCE 160617P00065000 P 06/17/16 65.0 16.70 21.10
BCE 160715C00025000 C 07/15/16 25.0 19.90 23.30
BCE 160715C00030000 C 07/15/16 30.0 14.90 18.20
BCE 160715C00035000 C 07/15/16 35.0 9.90 13.30
BCE 160715C00040000 C 07/15/16 40.0 4.90 8.40
BCE 160715C00045000 C 07/15/16 45.0 1.60 3.50
BCE 160715C00050000 C 07/15/16 50.0 0.00 0.30
BCE 160715C00055000 C 07/15/16 55.0 0.00 0.25
BCE 160715C00060000 C 07/15/16 60.0 0.00 0.25
BCE 160715C00065000 C 07/15/16 65.0 0.00 0.25
BCE 160715P00025000 P 07/15/16 25.0 0.00 0.20
BCE 160715P00030000 P 07/15/16 30.0 0.00 0.25
BCE 160715P00035000 P 07/15/16 35.0 0.00 0.25
BCE 160715P00040000 P 07/15/16 40.0 0.00 0.30
BCE 160715P00045000 P 07/15/16 45.0 0.55 0.75
BCE 160715P00050000 P 07/15/16 50.0 2.30 5.60
BCE 160715P00055000 P 07/15/16 55.0 7.20 10.60
BCE 160715P00060000 P 07/15/16 60.0 12.20 15.60
BCE 160715P00065000 P 07/15/16 65.0 17.20 20.60
BCE 160916C00020000 C 09/16/16 20.0 24.90 28.40
BCE 160916C00022500 C 09/16/16 22.5 22.40 25.90
BCE 160916C00025000 C 09/16/16 25.0 20.00 23.40
BCE 160916C00030000 C 09/16/16 30.0 14.90 18.40
BCE 160916C00035000 C 09/16/16 35.0 9.90 13.40
BCE 160916C00040000 C 09/16/16 40.0 5.00 8.30
BCE 160916C00045000 C 09/16/16 45.0 1.95 2.30
BCE 160916C00050000 C 09/16/16 50.0 0.25 0.45
BCE 160916C00055000 C 09/16/16 55.0 0.00 0.30
BCE 160916P00020000 P 09/16/16 20.0 0.00 0.30
BCE 160916P00022500 P 09/16/16 22.5 0.00 0.30
BCE 160916P00025000 P 09/16/16 25.0 0.00 0.35
BCE 160916P00030000 P 09/16/16 30.0 0.00 0.35
BCE 160916P00035000 P 09/16/16 35.0 0.00 0.40
BCE 160916P00040000 P 09/16/16 40.0 0.30 0.50
BCE 160916P00045000 P 09/16/16 45.0 1.20 1.55
BCE 160916P00050000 P 09/16/16 50.0 2.90 6.20
BCE 160916P00055000 P 09/16/16 55.0 7.80 11.00
BCE 161216C00025000 C 12/16/16 25.0 19.30 23.80
BCE 161216C00030000 C 12/16/16 30.0 14.30 18.80
BCE 161216C00035000 C 12/16/16 35.0 9.20 13.50
BCE 161216C00040000 C 12/16/16 40.0 4.40 7.90
BCE 161216C00045000 C 12/16/16 45.0 2.30 2.70
BCE 161216C00050000 C 12/16/16 50.0 0.30 0.65
BCE 161216C00055000 C 12/16/16 55.0 0.00 4.50
BCE 161216C00060000 C 12/16/16 60.0 0.00 4.50
BCE 161216C00065000 C 12/16/16 65.0 0.00 4.80
BCE 161216C00070000 C 12/16/16 70.0 0.00 0.60
BCE 161216P00025000 P 12/16/16 25.0 0.00 4.80
BCE 161216P00030000 P 12/16/16 30.0 0.00 1.00
BCE 161216P00035000 P 12/16/16 35.0 0.00 4.80
BCE 161216P00040000 P 12/16/16 40.0 0.60 1.00
BCE 161216P00045000 P 12/16/16 45.0 1.90 2.35
BCE 161216P00050000 P 12/16/16 50.0 4.10 7.60
BCE 161216P00055000 P 12/16/16 55.0 7.90 12.10
BCE 161216P00060000 P 12/16/16 60.0 12.80 17.20
BCE 161216P00065000 P 12/16/16 65.0 18.50 22.00
BCE 161216P00070000 P 12/16/16 70.0 23.10 27.00

OPRA data is delayed 15 minutes.