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 (2017-06-16)Premium Content


As of Jul 24 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCE 170818C00022500 C 08/18/17 22.5 23.50 24.20
BCE 170818C00025000 C 08/18/17 25.0 21.00 21.90
BCE 170818C00030000 C 08/18/17 30.0 14.90 17.90
BCE 170818C00035000 C 08/18/17 35.0 11.10 12.20
BCE 170818C00040000 C 08/18/17 40.0 6.20 7.00
BCE 170818C00045000 C 08/18/17 45.0 1.65 1.85
BCE 170818C00050000 C 08/18/17 50.0 0.00 0.05
BCE 170818C00055000 C 08/18/17 55.0 0.00 0.05
BCE 170818C00060000 C 08/18/17 60.0 0.00 0.05
BCE 170818C00065000 C 08/18/17 65.0 0.00 0.05
BCE 170818P00022500 P 08/18/17 22.5 0.00 0.05
BCE 170818P00025000 P 08/18/17 25.0 0.00 0.05
BCE 170818P00030000 P 08/18/17 30.0 0.00 0.05
BCE 170818P00035000 P 08/18/17 35.0 0.00 0.05
BCE 170818P00040000 P 08/18/17 40.0 0.00 0.10
BCE 170818P00045000 P 08/18/17 45.0 0.10 0.20
BCE 170818P00050000 P 08/18/17 50.0 2.95 3.60
BCE 170818P00055000 P 08/18/17 55.0 7.40 8.90
BCE 170818P00060000 P 08/18/17 60.0 13.00 13.60
BCE 170818P00065000 P 08/18/17 65.0 18.10 18.60
BCE 170915C00022500 C 09/15/17 22.5 23.70 25.00
BCE 170915C00025000 C 09/15/17 25.0 21.00 22.30
BCE 170915C00030000 C 09/15/17 30.0 16.20 17.30
BCE 170915C00035000 C 09/15/17 35.0 10.20 12.30
BCE 170915C00040000 C 09/15/17 40.0 6.10 7.20
BCE 170915C00045000 C 09/15/17 45.0 1.85 2.00
BCE 170915C00050000 C 09/15/17 50.0 0.00 0.05
BCE 170915C00055000 C 09/15/17 55.0 0.00 0.05
BCE 170915C00060000 C 09/15/17 60.0 0.00 0.05
BCE 170915C00065000 C 09/15/17 65.0 0.00 0.05
BCE 170915P00022500 P 09/15/17 22.5 0.00 0.05
BCE 170915P00025000 P 09/15/17 25.0 0.00 0.40
BCE 170915P00030000 P 09/15/17 30.0 0.00 0.30
BCE 170915P00035000 P 09/15/17 35.0 0.00 0.10
BCE 170915P00040000 P 09/15/17 40.0 0.00 0.10
BCE 170915P00045000 P 09/15/17 45.0 0.35 0.45
BCE 170915P00050000 P 09/15/17 50.0 3.70 4.10
BCE 170915P00055000 P 09/15/17 55.0 8.60 10.30
BCE 170915P00060000 P 09/15/17 60.0 13.60 15.30
BCE 170915P00065000 P 09/15/17 65.0 18.40 19.20
BCE 171215C00022500 C 12/15/17 22.5 24.00 24.20
BCE 171215C00025000 C 12/15/17 25.0 21.30 21.90
BCE 171215C00030000 C 12/15/17 30.0 16.30 16.90
BCE 171215C00035000 C 12/15/17 35.0 10.90 12.00
BCE 171215C00040000 C 12/15/17 40.0 6.40 7.40
BCE 171215C00045000 C 12/15/17 45.0 2.05 2.25
BCE 171215C00050000 C 12/15/17 50.0 0.15 0.25
BCE 171215C00055000 C 12/15/17 55.0 0.00 0.05
BCE 171215C00060000 C 12/15/17 60.0 0.00 0.05
BCE 171215C00065000 C 12/15/17 65.0 0.00 0.05
BCE 171215P00022500 P 12/15/17 22.5 0.00 0.05
BCE 171215P00025000 P 12/15/17 25.0 0.00 0.05
BCE 171215P00030000 P 12/15/17 30.0 0.00 0.10
BCE 171215P00035000 P 12/15/17 35.0 0.00 0.10
BCE 171215P00040000 P 12/15/17 40.0 0.15 0.25
BCE 171215P00045000 P 12/15/17 45.0 0.90 1.05
BCE 171215P00050000 P 12/15/17 50.0 4.20 4.40
BCE 171215P00055000 P 12/15/17 55.0 8.90 9.70
BCE 171215P00060000 P 12/15/17 60.0 13.40 14.80
BCE 171215P00065000 P 12/15/17 65.0 18.90 19.50
BCE 180316C00025000 C 03/16/18 25.0 21.20 22.40
BCE 180316C00030000 C 03/16/18 30.0 15.00 18.40
BCE 180316C00035000 C 03/16/18 35.0 9.90 13.50
BCE 180316C00040000 C 03/16/18 40.0 5.30 8.20
BCE 180316C00045000 C 03/16/18 45.0 2.10 2.40
BCE 180316C00050000 C 03/16/18 50.0 0.25 0.40
BCE 180316C00055000 C 03/16/18 55.0 0.00 0.10
BCE 180316C00060000 C 03/16/18 60.0 0.00 0.10
BCE 180316C00065000 C 03/16/18 65.0 0.00 0.10
BCE 180316C00070000 C 03/16/18 70.0 0.00 0.10
BCE 180316P00025000 P 03/16/18 25.0 0.00 0.15
BCE 180316P00030000 P 03/16/18 30.0 0.00 0.20
BCE 180316P00035000 P 03/16/18 35.0 0.05 0.20
BCE 180316P00040000 P 03/16/18 40.0 0.30 0.45
BCE 180316P00045000 P 03/16/18 45.0 1.35 1.50
BCE 180316P00050000 P 03/16/18 50.0 4.60 4.90
BCE 180316P00055000 P 03/16/18 55.0 9.00 11.10
BCE 180316P00060000 P 03/16/18 60.0 13.00 15.60
BCE 180316P00065000 P 03/16/18 65.0 18.00 20.50
BCE 180316P00070000 P 03/16/18 70.0 23.40 25.40

OPRA data is delayed 15 minutes.