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 (2017-08-25)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCO 171117C00065000 C 11/17/17 65.0 21.30 22.60
BCO 171117C00070000 C 11/17/17 70.0 15.90 17.70
BCO 171117C00072500 C 11/17/17 72.5 13.60 16.20
BCO 171117C00075000 C 11/17/17 75.0 12.00 13.40
BCO 171117C00077500 C 11/17/17 77.5 9.60 10.80
BCO 171117C00080000 C 11/17/17 80.0 7.70 8.90
BCO 171117C00082500 C 11/17/17 82.5 6.10 6.70
BCO 171117C00085000 C 11/17/17 85.0 4.50 5.00
BCO 171117C00087500 C 11/17/17 87.5 3.20 3.70
BCO 171117C00090000 C 11/17/17 90.0 2.15 2.75
BCO 171117C00092500 C 11/17/17 92.5 1.40 1.95
BCO 171117C00095000 C 11/17/17 95.0 0.85 1.40
BCO 171117P00065000 P 11/17/17 65.0 0.10 0.15
BCO 171117P00070000 P 11/17/17 70.0 0.30 0.55
BCO 171117P00072500 P 11/17/17 72.5 0.40 0.70
BCO 171117P00075000 P 11/17/17 75.0 0.60 1.00
BCO 171117P00077500 P 11/17/17 77.5 0.85 1.20
BCO 171117P00080000 P 11/17/17 80.0 1.30 1.70
BCO 171117P00082500 P 11/17/17 82.5 1.90 2.40
BCO 171117P00085000 P 11/17/17 85.0 2.60 3.00
BCO 171117P00087500 P 11/17/17 87.5 3.70 4.60
BCO 171117P00090000 P 11/17/17 90.0 5.20 6.00
BCO 171117P00092500 P 11/17/17 92.5 6.90 8.50
BCO 171117P00095000 P 11/17/17 95.0 8.90 9.60
BCO 171215C00030000 C 12/15/17 30.0 54.60 59.30
BCO 171215C00032500 C 12/15/17 32.5 52.40 56.80
BCO 171215C00035000 C 12/15/17 35.0 49.60 54.20
BCO 171215C00037500 C 12/15/17 37.5 47.40 51.80
BCO 171215C00040000 C 12/15/17 40.0 45.60 49.40
BCO 171215C00042500 C 12/15/17 42.5 42.50 47.00
BCO 171215C00045000 C 12/15/17 45.0 40.60 44.40
BCO 171215C00047500 C 12/15/17 47.5 37.70 42.00
BCO 171215C00050000 C 12/15/17 50.0 34.50 39.40
BCO 171215C00052500 C 12/15/17 52.5 32.20 36.80
BCO 171215C00055000 C 12/15/17 55.0 30.60 34.40
BCO 171215C00057500 C 12/15/17 57.5 27.30 32.00
BCO 171215C00060000 C 12/15/17 60.0 25.60 29.40
BCO 171215C00062500 C 12/15/17 62.5 22.20 27.00
BCO 171215C00065000 C 12/15/17 65.0 20.00 24.60
BCO 171215C00067500 C 12/15/17 67.5 18.50 22.20
BCO 171215C00070000 C 12/15/17 70.0 16.70 18.00
BCO 171215C00072500 C 12/15/17 72.5 14.30 15.60
BCO 171215C00075000 C 12/15/17 75.0 12.40 13.40
BCO 171215C00077500 C 12/15/17 77.5 10.20 11.50
BCO 171215C00080000 C 12/15/17 80.0 8.00 9.30
BCO 171215C00082500 C 12/15/17 82.5 6.60 7.30
BCO 171215C00085000 C 12/15/17 85.0 5.00 5.80
BCO 171215C00087500 C 12/15/17 87.5 3.50 3.90
BCO 171215C00090000 C 12/15/17 90.0 2.45 3.10
BCO 171215C00092500 C 12/15/17 92.5 1.80 2.35
BCO 171215C00095000 C 12/15/17 95.0 1.00 1.85
BCO 171215C00100000 C 12/15/17 100.0 0.50 0.80
BCO 171215P00030000 P 12/15/17 30.0 0.00 0.90
BCO 171215P00032500 P 12/15/17 32.5 0.00 0.90
BCO 171215P00035000 P 12/15/17 35.0 0.00 0.90
BCO 171215P00037500 P 12/15/17 37.5 0.00 0.50
BCO 171215P00040000 P 12/15/17 40.0 0.00 0.50
BCO 171215P00042500 P 12/15/17 42.5 0.00 0.50
BCO 171215P00045000 P 12/15/17 45.0 0.00 0.50
BCO 171215P00047500 P 12/15/17 47.5 0.00 0.50
BCO 171215P00050000 P 12/15/17 50.0 0.00 0.50
BCO 171215P00052500 P 12/15/17 52.5 0.00 0.50
BCO 171215P00055000 P 12/15/17 55.0 0.00 0.15
BCO 171215P00057500 P 12/15/17 57.5 0.00 0.40
BCO 171215P00060000 P 12/15/17 60.0 0.00 0.40
BCO 171215P00062500 P 12/15/17 62.5 0.10 0.50
BCO 171215P00065000 P 12/15/17 65.0 0.10 0.35
BCO 171215P00067500 P 12/15/17 67.5 0.25 0.45
BCO 171215P00070000 P 12/15/17 70.0 0.35 0.55
BCO 171215P00072500 P 12/15/17 72.5 0.50 0.80
BCO 171215P00075000 P 12/15/17 75.0 0.75 1.15
BCO 171215P00077500 P 12/15/17 77.5 1.00 1.65
BCO 171215P00080000 P 12/15/17 80.0 1.45 2.15
BCO 171215P00082500 P 12/15/17 82.5 2.10 2.85
BCO 171215P00085000 P 12/15/17 85.0 3.10 3.70
BCO 171215P00087500 P 12/15/17 87.5 4.00 5.00
BCO 171215P00090000 P 12/15/17 90.0 5.40 6.50
BCO 171215P00092500 P 12/15/17 92.5 7.10 8.50
BCO 171215P00095000 P 12/15/17 95.0 9.20 10.40
BCO 171215P00100000 P 12/15/17 100.0 13.20 14.30
BCO 180216C00037500 C 02/16/18 37.5 47.30 51.80
BCO 180216C00040000 C 02/16/18 40.0 44.70 49.40
BCO 180216C00042500 C 02/16/18 42.5 42.00 46.80
BCO 180216C00045000 C 02/16/18 45.0 39.60 44.40
BCO 180216C00047500 C 02/16/18 47.5 37.10 41.80
BCO 180216C00050000 C 02/16/18 50.0 35.00 39.40
BCO 180216C00055000 C 02/16/18 55.0 30.00 34.60
BCO 180216C00057500 C 02/16/18 57.5 27.50 32.20
BCO 180216C00060000 C 02/16/18 60.0 25.10 29.80
BCO 180216C00062500 C 02/16/18 62.5 22.60 26.00
BCO 180216C00065000 C 02/16/18 65.0 22.00 24.20
BCO 180216C00067500 C 02/16/18 67.5 19.40 22.40
BCO 180216C00070000 C 02/16/18 70.0 17.90 18.80
BCO 180216C00072500 C 02/16/18 72.5 15.10 16.40
BCO 180216C00075000 C 02/16/18 75.0 13.50 14.50
BCO 180216C00077500 C 02/16/18 77.5 11.20 12.90
BCO 180216C00080000 C 02/16/18 80.0 9.90 10.50
BCO 180216C00082500 C 02/16/18 82.5 8.20 9.00
BCO 180216C00085000 C 02/16/18 85.0 6.70 7.60
BCO 180216C00087500 C 02/16/18 87.5 5.40 6.40
BCO 180216C00090000 C 02/16/18 90.0 4.30 5.30
BCO 180216C00092500 C 02/16/18 92.5 3.30 4.20
BCO 180216C00095000 C 02/16/18 95.0 2.55 3.40
BCO 180216C00100000 C 02/16/18 100.0 1.55 2.10
BCO 180216C00105000 C 02/16/18 105.0 0.85 1.30
BCO 180216P00037500 P 02/16/18 37.5 0.00 0.25
BCO 180216P00040000 P 02/16/18 40.0 0.00 1.05
BCO 180216P00042500 P 02/16/18 42.5 0.00 0.55
BCO 180216P00045000 P 02/16/18 45.0 0.00 0.50
BCO 180216P00047500 P 02/16/18 47.5 0.10 0.50
BCO 180216P00050000 P 02/16/18 50.0 0.05 0.55
BCO 180216P00055000 P 02/16/18 55.0 0.00 0.60
BCO 180216P00057500 P 02/16/18 57.5 0.10 0.70
BCO 180216P00060000 P 02/16/18 60.0 0.25 0.70
BCO 180216P00062500 P 02/16/18 62.5 0.40 0.70
BCO 180216P00065000 P 02/16/18 65.0 0.65 0.85
BCO 180216P00067500 P 02/16/18 67.5 0.75 1.05
BCO 180216P00070000 P 02/16/18 70.0 0.85 1.30
BCO 180216P00072500 P 02/16/18 72.5 1.30 1.90
BCO 180216P00075000 P 02/16/18 75.0 1.75 2.15
BCO 180216P00077500 P 02/16/18 77.5 2.05 3.00
BCO 180216P00080000 P 02/16/18 80.0 2.80 3.60
BCO 180216P00082500 P 02/16/18 82.5 3.60 4.50
BCO 180216P00085000 P 02/16/18 85.0 4.60 5.70
BCO 180216P00087500 P 02/16/18 87.5 5.70 7.00
BCO 180216P00090000 P 02/16/18 90.0 7.20 8.20
BCO 180216P00092500 P 02/16/18 92.5 8.80 9.80
BCO 180216P00095000 P 02/16/18 95.0 10.30 11.40
BCO 180216P00100000 P 02/16/18 100.0 13.50 15.50
BCO 180216P00105000 P 02/16/18 105.0 18.70 19.70
BCO 180316C00037500 C 03/16/18 37.5 47.60 52.00
BCO 180316C00040000 C 03/16/18 40.0 44.60 49.00
BCO 180316C00042500 C 03/16/18 42.5 42.00 46.80
BCO 180316C00045000 C 03/16/18 45.0 39.60 44.40
BCO 180316C00047500 C 03/16/18 47.5 37.20 42.00
BCO 180316C00050000 C 03/16/18 50.0 34.60 39.40
BCO 180316C00055000 C 03/16/18 55.0 30.00 34.50
BCO 180316C00060000 C 03/16/18 60.0 25.10 29.10
BCO 180316C00062500 C 03/16/18 62.5 22.70 25.90
BCO 180316C00065000 C 03/16/18 65.0 20.40 23.70
BCO 180316C00067500 C 03/16/18 67.5 20.30 21.10
BCO 180316C00070000 C 03/16/18 70.0 17.80 18.70
BCO 180316C00072500 C 03/16/18 72.5 15.30 17.20
BCO 180316C00075000 C 03/16/18 75.0 13.80 15.10
BCO 180316C00077500 C 03/16/18 77.5 12.00 13.00
BCO 180316C00080000 C 03/16/18 80.0 10.30 11.40
BCO 180316C00082500 C 03/16/18 82.5 8.60 9.50
BCO 180316C00085000 C 03/16/18 85.0 7.10 7.80
BCO 180316C00087500 C 03/16/18 87.5 5.80 7.00
BCO 180316C00090000 C 03/16/18 90.0 4.60 6.10
BCO 180316C00092500 C 03/16/18 92.5 3.70 4.50
BCO 180316C00095000 C 03/16/18 95.0 2.95 3.80
BCO 180316C00100000 C 03/16/18 100.0 1.80 2.25
BCO 180316C00105000 C 03/16/18 105.0 1.05 1.60
BCO 180316C00110000 C 03/16/18 110.0 0.60 0.90
BCO 180316P00037500 P 03/16/18 37.5 0.00 0.75
BCO 180316P00040000 P 03/16/18 40.0 0.00 0.80
BCO 180316P00042500 P 03/16/18 42.5 0.05 0.25
BCO 180316P00045000 P 03/16/18 45.0 0.10 0.25
BCO 180316P00047500 P 03/16/18 47.5 0.15 0.30
BCO 180316P00050000 P 03/16/18 50.0 0.20 0.35
BCO 180316P00055000 P 03/16/18 55.0 0.35 0.45
BCO 180316P00060000 P 03/16/18 60.0 0.45 0.65
BCO 180316P00062500 P 03/16/18 62.5 0.55 1.15
BCO 180316P00065000 P 03/16/18 65.0 0.75 0.95
BCO 180316P00067500 P 03/16/18 67.5 0.70 1.15
BCO 180316P00070000 P 03/16/18 70.0 1.15 1.45
BCO 180316P00072500 P 03/16/18 72.5 1.50 1.90
BCO 180316P00075000 P 03/16/18 75.0 2.00 2.55
BCO 180316P00077500 P 03/16/18 77.5 2.60 3.40
BCO 180316P00080000 P 03/16/18 80.0 3.30 3.80
BCO 180316P00082500 P 03/16/18 82.5 4.10 4.90
BCO 180316P00085000 P 03/16/18 85.0 4.90 6.00
BCO 180316P00087500 P 03/16/18 87.5 6.10 7.20
BCO 180316P00090000 P 03/16/18 90.0 7.50 8.50
BCO 180316P00092500 P 03/16/18 92.5 9.00 9.90
BCO 180316P00095000 P 03/16/18 95.0 10.60 11.80
BCO 180316P00100000 P 03/16/18 100.0 14.30 15.80
BCO 180316P00105000 P 03/16/18 105.0 18.70 19.60
BCO 180316P00110000 P 03/16/18 110.0 22.50 24.40

OPRA data is delayed 15 minutes.