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 (2016-06-17)Premium Content


As of Jul 29 2016 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCE 160819C00022500 C 08/19/16 22.5 24.20 25.80
BCE 160819C00025000 C 08/19/16 25.0 20.80 25.20
BCE 160819C00030000 C 08/19/16 30.0 15.70 20.10
BCE 160819C00035000 C 08/19/16 35.0 11.80 13.90
BCE 160819C00040000 C 08/19/16 40.0 7.10 9.50
BCE 160819C00045000 C 08/19/16 45.0 2.45 3.40
BCE 160819C00050000 C 08/19/16 50.0 0.00 0.30
BCE 160819C00055000 C 08/19/16 55.0 0.00 0.20
BCE 160819C00060000 C 08/19/16 60.0 0.00 0.20
BCE 160819C00065000 C 08/19/16 65.0 0.00 0.20
BCE 160819P00022500 P 08/19/16 22.5 0.00 0.20
BCE 160819P00025000 P 08/19/16 25.0 0.00 0.20
BCE 160819P00030000 P 08/19/16 30.0 0.00 0.20
BCE 160819P00035000 P 08/19/16 35.0 0.00 0.25
BCE 160819P00040000 P 08/19/16 40.0 0.00 0.15
BCE 160819P00045000 P 08/19/16 45.0 0.10 0.35
BCE 160819P00050000 P 08/19/16 50.0 1.75 2.85
BCE 160819P00055000 P 08/19/16 55.0 6.70 8.00
BCE 160819P00060000 P 08/19/16 60.0 10.10 14.40
BCE 160819P00065000 P 08/19/16 65.0 16.10 18.30
BCE 160916C00020000 C 09/16/16 20.0 27.10 28.50
BCE 160916C00022500 C 09/16/16 22.5 23.30 27.50
BCE 160916C00025000 C 09/16/16 25.0 20.70 24.40
BCE 160916C00030000 C 09/16/16 30.0 17.00 18.40
BCE 160916C00035000 C 09/16/16 35.0 10.70 15.20
BCE 160916C00040000 C 09/16/16 40.0 7.30 8.60
BCE 160916C00045000 C 09/16/16 45.0 2.70 3.50
BCE 160916C00050000 C 09/16/16 50.0 0.15 0.30
BCE 160916C00055000 C 09/16/16 55.0 0.00 0.20
BCE 160916P00020000 P 09/16/16 20.0 0.00 0.20
BCE 160916P00022500 P 09/16/16 22.5 0.00 0.25
BCE 160916P00025000 P 09/16/16 25.0 0.00 0.25
BCE 160916P00030000 P 09/16/16 30.0 0.00 0.30
BCE 160916P00035000 P 09/16/16 35.0 0.00 0.30
BCE 160916P00040000 P 09/16/16 40.0 0.00 0.35
BCE 160916P00045000 P 09/16/16 45.0 0.30 0.50
BCE 160916P00050000 P 09/16/16 50.0 2.35 3.60
BCE 160916P00055000 P 09/16/16 55.0 7.00 8.30
BCE 161216C00025000 C 12/16/16 25.0 22.20 23.60
BCE 161216C00030000 C 12/16/16 30.0 15.90 20.10
BCE 161216C00035000 C 12/16/16 35.0 10.70 15.10
BCE 161216C00040000 C 12/16/16 40.0 5.80 10.00
BCE 161216C00045000 C 12/16/16 45.0 3.20 3.70
BCE 161216C00050000 C 12/16/16 50.0 0.55 0.75
BCE 161216C00055000 C 12/16/16 55.0 0.00 0.50
BCE 161216C00060000 C 12/16/16 60.0 0.00 4.80
BCE 161216C00065000 C 12/16/16 65.0 0.00 4.80
BCE 161216C00070000 C 12/16/16 70.0 0.00 0.30
BCE 161216P00025000 P 12/16/16 25.0 0.00 0.45
BCE 161216P00030000 P 12/16/16 30.0 0.00 4.80
BCE 161216P00035000 P 12/16/16 35.0 0.00 0.45
BCE 161216P00040000 P 12/16/16 40.0 0.15 0.55
BCE 161216P00045000 P 12/16/16 45.0 0.90 1.20
BCE 161216P00050000 P 12/16/16 50.0 2.90 4.40
BCE 161216P00055000 P 12/16/16 55.0 6.10 10.20
BCE 161216P00060000 P 12/16/16 60.0 11.00 15.20
BCE 161216P00065000 P 12/16/16 65.0 15.90 20.20
BCE 161216P00070000 P 12/16/16 70.0 22.00 24.10
BCE 170317C00025000 C 03/17/17 25.0 21.20 24.30
BCE 170317C00030000 C 03/17/17 30.0 15.90 20.10
BCE 170317C00035000 C 03/17/17 35.0 10.80 15.10
BCE 170317C00040000 C 03/17/17 40.0 5.90 10.20
BCE 170317C00045000 C 03/17/17 45.0 1.30 5.70
BCE 170317C00050000 C 03/17/17 50.0 0.80 1.25
BCE 170317C00055000 C 03/17/17 55.0 0.00 4.80
BCE 170317C00060000 C 03/17/17 60.0 0.00 4.70
BCE 170317C00065000 C 03/17/17 65.0 0.00 4.60
BCE 170317C00070000 C 03/17/17 70.0 0.00 0.40
BCE 170317P00025000 P 03/17/17 25.0 0.00 0.50
BCE 170317P00030000 P 03/17/17 30.0 0.00 4.80
BCE 170317P00035000 P 03/17/17 35.0 0.00 4.80
BCE 170317P00040000 P 03/17/17 40.0 0.10 1.15
BCE 170317P00045000 P 03/17/17 45.0 1.30 1.85
BCE 170317P00050000 P 03/17/17 50.0 2.25 6.40
BCE 170317P00055000 P 03/17/17 55.0 6.40 10.80
BCE 170317P00060000 P 03/17/17 60.0 11.30 15.60
BCE 170317P00065000 P 03/17/17 65.0 16.40 20.50
BCE 170317P00070000 P 03/17/17 70.0 21.90 25.10

OPRA data is delayed 15 minutes.