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 (2017-02-24)Premium Content


As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BCO 170421C00027500 C 04/21/17 27.5 23.10 25.50
BCO 170421C00030000 C 04/21/17 30.0 20.40 23.20
BCO 170421C00032500 C 04/21/17 32.5 16.80 21.10
BCO 170421C00035000 C 04/21/17 35.0 15.80 17.90
BCO 170421C00037500 C 04/21/17 37.5 13.00 16.20
BCO 170421C00040000 C 04/21/17 40.0 10.80 12.70
BCO 170421C00042500 C 04/21/17 42.5 8.10 10.30
BCO 170421C00045000 C 04/21/17 45.0 5.90 7.70
BCO 170421C00047500 C 04/21/17 47.5 3.40 5.30
BCO 170421C00050000 C 04/21/17 50.0 1.70 3.30
BCO 170421C00052500 C 04/21/17 52.5 0.60 1.15
BCO 170421C00055000 C 04/21/17 55.0 0.10 0.45
BCO 170421C00057500 C 04/21/17 57.5 0.00 1.05
BCO 170421C00060000 C 04/21/17 60.0 0.00 0.35
BCO 170421C00062500 C 04/21/17 62.5 0.00 0.35
BCO 170421C00065000 C 04/21/17 65.0 0.00 0.35
BCO 170421C00070000 C 04/21/17 70.0 0.00 0.35
BCO 170421C00075000 C 04/21/17 75.0 0.00 0.35
BCO 170421P00027500 P 04/21/17 27.5 0.00 0.35
BCO 170421P00030000 P 04/21/17 30.0 0.00 0.35
BCO 170421P00032500 P 04/21/17 32.5 0.00 0.35
BCO 170421P00035000 P 04/21/17 35.0 0.00 0.35
BCO 170421P00037500 P 04/21/17 37.5 0.00 0.70
BCO 170421P00040000 P 04/21/17 40.0 0.00 0.35
BCO 170421P00042500 P 04/21/17 42.5 0.00 0.40
BCO 170421P00045000 P 04/21/17 45.0 0.00 0.50
BCO 170421P00047500 P 04/21/17 47.5 0.10 0.45
BCO 170421P00050000 P 04/21/17 50.0 0.60 0.95
BCO 170421P00052500 P 04/21/17 52.5 1.65 2.35
BCO 170421P00055000 P 04/21/17 55.0 2.90 4.40
BCO 170421P00057500 P 04/21/17 57.5 4.70 7.00
BCO 170421P00060000 P 04/21/17 60.0 7.40 9.20
BCO 170421P00062500 P 04/21/17 62.5 8.90 12.00
BCO 170421P00065000 P 04/21/17 65.0 12.30 14.20
BCO 170421P00070000 P 04/21/17 70.0 17.30 19.20
BCO 170421P00075000 P 04/21/17 75.0 22.30 24.20
BCO 170519C00035000 C 05/19/17 35.0 16.00 17.80
BCO 170519C00037500 C 05/19/17 37.5 13.50 15.60
BCO 170519C00040000 C 05/19/17 40.0 11.00 12.80
BCO 170519C00042500 C 05/19/17 42.5 8.70 10.70
BCO 170519C00045000 C 05/19/17 45.0 6.60 8.20
BCO 170519C00047500 C 05/19/17 47.5 4.30 5.90
BCO 170519C00050000 C 05/19/17 50.0 2.90 3.70
BCO 170519C00052500 C 05/19/17 52.5 1.65 2.50
BCO 170519C00055000 C 05/19/17 55.0 0.70 1.45
BCO 170519C00057500 C 05/19/17 57.5 0.40 0.80
BCO 170519C00060000 C 05/19/17 60.0 0.20 0.50
BCO 170519C00062500 C 05/19/17 62.5 0.00 0.50
BCO 170519C00065000 C 05/19/17 65.0 0.00 0.40
BCO 170519C00070000 C 05/19/17 70.0 0.00 0.30
BCO 170519P00035000 P 05/19/17 35.0 0.00 0.40
BCO 170519P00037500 P 05/19/17 37.5 0.00 0.65
BCO 170519P00040000 P 05/19/17 40.0 0.05 0.50
BCO 170519P00042500 P 05/19/17 42.5 0.05 0.55
BCO 170519P00045000 P 05/19/17 45.0 0.40 0.80
BCO 170519P00047500 P 05/19/17 47.5 0.75 1.35
BCO 170519P00050000 P 05/19/17 50.0 1.55 2.20
BCO 170519P00052500 P 05/19/17 52.5 2.50 3.30
BCO 170519P00055000 P 05/19/17 55.0 3.70 5.10
BCO 170519P00057500 P 05/19/17 57.5 5.40 7.50
BCO 170519P00060000 P 05/19/17 60.0 7.60 9.30
BCO 170519P00062500 P 05/19/17 62.5 9.80 11.70
BCO 170519P00065000 P 05/19/17 65.0 12.40 14.50
BCO 170519P00070000 P 05/19/17 70.0 17.50 19.10
BCO 170616C00020000 C 06/16/17 20.0 30.90 32.70
BCO 170616C00022500 C 06/16/17 22.5 28.40 30.50
BCO 170616C00025000 C 06/16/17 25.0 26.00 28.00
BCO 170616C00027500 C 06/16/17 27.5 23.40 25.50
BCO 170616C00030000 C 06/16/17 30.0 20.70 22.80
BCO 170616C00032500 C 06/16/17 32.5 18.60 20.60
BCO 170616C00035000 C 06/16/17 35.0 16.10 17.90
BCO 170616C00037500 C 06/16/17 37.5 13.60 15.60
BCO 170616C00040000 C 06/16/17 40.0 11.00 12.90
BCO 170616C00042500 C 06/16/17 42.5 8.80 10.70
BCO 170616C00045000 C 06/16/17 45.0 6.70 8.30
BCO 170616C00047500 C 06/16/17 47.5 4.80 6.30
BCO 170616C00050000 C 06/16/17 50.0 3.20 4.20
BCO 170616C00052500 C 06/16/17 52.5 1.95 2.50
BCO 170616C00055000 C 06/16/17 55.0 1.10 1.70
BCO 170616C00057500 C 06/16/17 57.5 0.55 1.05
BCO 170616C00060000 C 06/16/17 60.0 0.20 0.70
BCO 170616P00020000 P 06/16/17 20.0 0.00 0.05
BCO 170616P00022500 P 06/16/17 22.5 0.00 0.45
BCO 170616P00025000 P 06/16/17 25.0 0.00 0.50
BCO 170616P00027500 P 06/16/17 27.5 0.00 0.50
BCO 170616P00030000 P 06/16/17 30.0 0.00 0.50
BCO 170616P00032500 P 06/16/17 32.5 0.00 0.50
BCO 170616P00035000 P 06/16/17 35.0 0.00 0.45
BCO 170616P00037500 P 06/16/17 37.5 0.05 0.50
BCO 170616P00040000 P 06/16/17 40.0 0.10 0.55
BCO 170616P00042500 P 06/16/17 42.5 0.35 0.70
BCO 170616P00045000 P 06/16/17 45.0 0.50 0.90
BCO 170616P00047500 P 06/16/17 47.5 0.90 1.55
BCO 170616P00050000 P 06/16/17 50.0 1.60 2.35
BCO 170616P00052500 P 06/16/17 52.5 2.85 3.70
BCO 170616P00055000 P 06/16/17 55.0 4.10 5.40
BCO 170616P00057500 P 06/16/17 57.5 5.70 7.30
BCO 170616P00060000 P 06/16/17 60.0 7.80 9.50
BCO 170915C00022500 C 09/15/17 22.5 28.30 30.20
BCO 170915C00025000 C 09/15/17 25.0 25.80 27.70
BCO 170915C00027500 C 09/15/17 27.5 23.50 25.70
BCO 170915C00030000 C 09/15/17 30.0 20.90 22.80
BCO 170915C00032500 C 09/15/17 32.5 18.50 20.40
BCO 170915C00035000 C 09/15/17 35.0 16.10 18.00
BCO 170915C00037500 C 09/15/17 37.5 13.70 15.60
BCO 170915C00040000 C 09/15/17 40.0 11.40 13.50
BCO 170915C00042500 C 09/15/17 42.5 9.60 11.40
BCO 170915C00045000 C 09/15/17 45.0 7.10 9.20
BCO 170915C00047500 C 09/15/17 47.5 5.30 7.40
BCO 170915C00050000 C 09/15/17 50.0 4.30 5.50
BCO 170915C00052500 C 09/15/17 52.5 3.20 4.10
BCO 170915C00055000 C 09/15/17 55.0 2.10 2.95
BCO 170915C00057500 C 09/15/17 57.5 1.55 1.90
BCO 170915C00060000 C 09/15/17 60.0 0.90 1.85
BCO 170915C00065000 C 09/15/17 65.0 0.30 0.80
BCO 170915C00070000 C 09/15/17 70.0 0.00 0.50
BCO 170915P00022500 P 09/15/17 22.5 0.00 0.50
BCO 170915P00025000 P 09/15/17 25.0 0.00 0.50
BCO 170915P00027500 P 09/15/17 27.5 0.00 0.50
BCO 170915P00030000 P 09/15/17 30.0 0.00 0.50
BCO 170915P00032500 P 09/15/17 32.5 0.00 0.50
BCO 170915P00035000 P 09/15/17 35.0 0.15 0.65
BCO 170915P00037500 P 09/15/17 37.5 0.30 0.75
BCO 170915P00040000 P 09/15/17 40.0 0.60 0.95
BCO 170915P00042500 P 09/15/17 42.5 0.90 1.40
BCO 170915P00045000 P 09/15/17 45.0 1.35 1.90
BCO 170915P00047500 P 09/15/17 47.5 2.00 2.65
BCO 170915P00050000 P 09/15/17 50.0 2.95 3.70
BCO 170915P00052500 P 09/15/17 52.5 3.70 4.90
BCO 170915P00055000 P 09/15/17 55.0 5.40 6.50
BCO 170915P00057500 P 09/15/17 57.5 6.60 8.60
BCO 170915P00060000 P 09/15/17 60.0 8.50 10.40
BCO 170915P00065000 P 09/15/17 65.0 12.90 14.70
BCO 170915P00070000 P 09/15/17 70.0 17.50 19.30
BCO 171215C00032500 C 12/15/17 32.5 18.80 20.70
BCO 171215C00035000 C 12/15/17 35.0 16.30 18.30
BCO 171215C00037500 C 12/15/17 37.5 13.90 16.10
BCO 171215C00040000 C 12/15/17 40.0 12.40 13.90
BCO 171215C00042500 C 12/15/17 42.5 10.10 11.90
BCO 171215C00045000 C 12/15/17 45.0 8.20 9.80
BCO 171215C00047500 C 12/15/17 47.5 6.60 8.10
BCO 171215C00050000 C 12/15/17 50.0 5.20 6.60
BCO 171215C00052500 C 12/15/17 52.5 3.90 5.10
BCO 171215C00055000 C 12/15/17 55.0 3.10 4.10
BCO 171215C00057500 C 12/15/17 57.5 2.30 3.10
BCO 171215C00060000 C 12/15/17 60.0 1.70 2.55
BCO 171215C00065000 C 12/15/17 65.0 0.85 1.30
BCO 171215C00070000 C 12/15/17 70.0 0.45 0.85
BCO 171215P00032500 P 12/15/17 32.5 0.25 0.75
BCO 171215P00035000 P 12/15/17 35.0 0.40 1.30
BCO 171215P00037500 P 12/15/17 37.5 0.55 1.35
BCO 171215P00040000 P 12/15/17 40.0 1.00 1.75
BCO 171215P00042500 P 12/15/17 42.5 1.30 1.95
BCO 171215P00045000 P 12/15/17 45.0 2.00 2.60
BCO 171215P00047500 P 12/15/17 47.5 2.65 3.90
BCO 171215P00050000 P 12/15/17 50.0 3.60 4.40
BCO 171215P00052500 P 12/15/17 52.5 4.60 5.70
BCO 171215P00055000 P 12/15/17 55.0 6.00 7.40
BCO 171215P00057500 P 12/15/17 57.5 7.70 8.90
BCO 171215P00060000 P 12/15/17 60.0 8.90 11.60
BCO 171215P00065000 P 12/15/17 65.0 13.20 15.30
BCO 171215P00070000 P 12/15/17 70.0 17.80 19.60

OPRA data is delayed 15 minutes.