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 (2016-08-26)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCO 161021C00020000 C 10/21/16 20.0 16.10 17.80
BCO 161021C00022500 C 10/21/16 22.5 12.10 17.00
BCO 161021C00025000 C 10/21/16 25.0 10.20 14.40
BCO 161021C00027500 C 10/21/16 27.5 7.10 11.80
BCO 161021C00030000 C 10/21/16 30.0 4.80 9.30
BCO 161021C00032500 C 10/21/16 32.5 2.10 6.90
BCO 161021C00035000 C 10/21/16 35.0 1.80 4.40
BCO 161021C00037500 C 10/21/16 37.5 0.50 0.70
BCO 161021C00040000 C 10/21/16 40.0 0.05 0.45
BCO 161021C00042500 C 10/21/16 42.5 0.00 1.55
BCO 161021C00045000 C 10/21/16 45.0 0.00 0.35
BCO 161021C00047500 C 10/21/16 47.5 0.00 4.80
BCO 161021C00050000 C 10/21/16 50.0 0.00 0.50
BCO 161021C00055000 C 10/21/16 55.0 0.00 0.30
BCO 161021P00020000 P 10/21/16 20.0 0.00 0.30
BCO 161021P00022500 P 10/21/16 22.5 0.00 4.80
BCO 161021P00025000 P 10/21/16 25.0 0.00 4.80
BCO 161021P00027500 P 10/21/16 27.5 0.00 4.80
BCO 161021P00030000 P 10/21/16 30.0 0.00 4.80
BCO 161021P00032500 P 10/21/16 32.5 0.00 0.05
BCO 161021P00035000 P 10/21/16 35.0 0.20 0.40
BCO 161021P00037500 P 10/21/16 37.5 0.90 1.45
BCO 161021P00040000 P 10/21/16 40.0 0.90 3.70
BCO 161021P00042500 P 10/21/16 42.5 3.20 8.00
BCO 161021P00045000 P 10/21/16 45.0 5.70 8.90
BCO 161021P00047500 P 10/21/16 47.5 8.10 12.80
BCO 161021P00050000 P 10/21/16 50.0 10.70 15.00
BCO 161021P00055000 P 10/21/16 55.0 17.20 19.20
BCO 161118C00017500 C 11/18/16 17.5 18.10 21.70
BCO 161118C00020000 C 11/18/16 20.0 15.40 19.40
BCO 161118C00022500 C 11/18/16 22.5 12.30 17.00
BCO 161118C00025000 C 11/18/16 25.0 11.00 14.40
BCO 161118C00027500 C 11/18/16 27.5 7.50 11.80
BCO 161118C00030000 C 11/18/16 30.0 6.50 9.40
BCO 161118C00032500 C 11/18/16 32.5 4.10 7.20
BCO 161118C00035000 C 11/18/16 35.0 1.95 5.20
BCO 161118C00037500 C 11/18/16 37.5 1.30 1.95
BCO 161118C00040000 C 11/18/16 40.0 0.45 1.00
BCO 161118C00042500 C 11/18/16 42.5 0.00 1.55
BCO 161118C00045000 C 11/18/16 45.0 0.00 0.45
BCO 161118C00047500 C 11/18/16 47.5 0.00 4.80
BCO 161118C00050000 C 11/18/16 50.0 0.00 0.30
BCO 161118P00017500 P 11/18/16 17.5 0.00 0.35
BCO 161118P00020000 P 11/18/16 20.0 0.00 0.35
BCO 161118P00022500 P 11/18/16 22.5 0.00 4.80
BCO 161118P00025000 P 11/18/16 25.0 0.00 0.35
BCO 161118P00027500 P 11/18/16 27.5 0.00 4.80
BCO 161118P00030000 P 11/18/16 30.0 0.00 4.80
BCO 161118P00032500 P 11/18/16 32.5 0.00 4.80
BCO 161118P00035000 P 11/18/16 35.0 0.90 1.30
BCO 161118P00037500 P 11/18/16 37.5 1.90 2.50
BCO 161118P00040000 P 11/18/16 40.0 2.55 6.20
BCO 161118P00042500 P 11/18/16 42.5 4.10 8.20
BCO 161118P00045000 P 11/18/16 45.0 6.90 10.60
BCO 161118P00047500 P 11/18/16 47.5 8.10 12.80
BCO 161118P00050000 P 11/18/16 50.0 12.20 14.60
BCO 161216C00017500 C 12/16/16 17.5 17.80 21.80
BCO 161216C00020000 C 12/16/16 20.0 15.10 19.40
BCO 161216C00022500 C 12/16/16 22.5 12.80 16.80
BCO 161216C00025000 C 12/16/16 25.0 10.10 14.40
BCO 161216C00027500 C 12/16/16 27.5 7.90 11.80
BCO 161216C00030000 C 12/16/16 30.0 6.40 9.40
BCO 161216C00032500 C 12/16/16 32.5 4.40 6.60
BCO 161216C00035000 C 12/16/16 35.0 2.60 4.90
BCO 161216C00037500 C 12/16/16 37.5 1.55 2.10
BCO 161216C00040000 C 12/16/16 40.0 0.65 1.20
BCO 161216C00042500 C 12/16/16 42.5 0.00 0.65
BCO 161216C00045000 C 12/16/16 45.0 0.00 1.10
BCO 161216C00047500 C 12/16/16 47.5 0.00 4.80
BCO 161216C00050000 C 12/16/16 50.0 0.00 0.40
BCO 161216P00017500 P 12/16/16 17.5 0.00 0.40
BCO 161216P00020000 P 12/16/16 20.0 0.00 4.80
BCO 161216P00022500 P 12/16/16 22.5 0.00 0.40
BCO 161216P00025000 P 12/16/16 25.0 0.00 0.40
BCO 161216P00027500 P 12/16/16 27.5 0.05 0.50
BCO 161216P00030000 P 12/16/16 30.0 0.00 4.80
BCO 161216P00032500 P 12/16/16 32.5 0.25 1.15
BCO 161216P00035000 P 12/16/16 35.0 1.15 1.65
BCO 161216P00037500 P 12/16/16 37.5 2.20 2.70
BCO 161216P00040000 P 12/16/16 40.0 3.00 6.40
BCO 161216P00042500 P 12/16/16 42.5 4.20 8.40
BCO 161216P00045000 P 12/16/16 45.0 6.40 10.60
BCO 161216P00047500 P 12/16/16 47.5 8.30 12.70
BCO 161216P00050000 P 12/16/16 50.0 10.70 14.50
BCO 170317C00015000 C 03/17/17 15.0 20.60 24.40
BCO 170317C00017500 C 03/17/17 17.5 17.60 21.80
BCO 170317C00020000 C 03/17/17 20.0 15.30 19.40
BCO 170317C00022500 C 03/17/17 22.5 12.50 16.80
BCO 170317C00025000 C 03/17/17 25.0 10.70 14.40
BCO 170317C00027500 C 03/17/17 27.5 7.80 12.00
BCO 170317C00030000 C 03/17/17 30.0 5.70 9.80
BCO 170317C00032500 C 03/17/17 32.5 5.10 7.50
BCO 170317C00035000 C 03/17/17 35.0 3.00 5.80
BCO 170317C00037500 C 03/17/17 37.5 2.40 3.20
BCO 170317C00040000 C 03/17/17 40.0 1.45 2.15
BCO 170317C00042500 C 03/17/17 42.5 0.70 1.40
BCO 170317C00045000 C 03/17/17 45.0 0.30 0.55
BCO 170317C00047500 C 03/17/17 47.5 0.00 1.50
BCO 170317C00050000 C 03/17/17 50.0 0.00 0.70
BCO 170317P00015000 P 03/17/17 15.0 0.00 0.50
BCO 170317P00017500 P 03/17/17 17.5 0.00 4.80
BCO 170317P00020000 P 03/17/17 20.0 0.00 0.50
BCO 170317P00022500 P 03/17/17 22.5 0.00 4.80
BCO 170317P00025000 P 03/17/17 25.0 0.00 0.60
BCO 170317P00027500 P 03/17/17 27.5 0.25 0.75
BCO 170317P00030000 P 03/17/17 30.0 0.50 1.35
BCO 170317P00032500 P 03/17/17 32.5 1.10 1.80
BCO 170317P00035000 P 03/17/17 35.0 1.90 2.65
BCO 170317P00037500 P 03/17/17 37.5 3.00 3.80
BCO 170317P00040000 P 03/17/17 40.0 3.90 5.70
BCO 170317P00042500 P 03/17/17 42.5 4.30 8.90
BCO 170317P00045000 P 03/17/17 45.0 6.50 11.00
BCO 170317P00047500 P 03/17/17 47.5 9.20 13.40
BCO 170317P00050000 P 03/17/17 50.0 10.90 15.20

OPRA data is delayed 15 minutes.