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 (2014-08-22)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 141122C00070000 C 11/22/14 70.0 55.60 59.50
BDX 141122C00075000 C 11/22/14 75.0 50.60 54.20
BDX 141122C00080000 C 11/22/14 80.0 45.60 49.50
BDX 141122C00085000 C 11/22/14 85.0 40.60 44.30
BDX 141122C00090000 C 11/22/14 90.0 35.60 39.50
BDX 141122C00095000 C 11/22/14 95.0 30.40 33.00
BDX 141122C00100000 C 11/22/14 100.0 25.60 29.20
BDX 141122C00105000 C 11/22/14 105.0 20.80 24.10
BDX 141122C00110000 C 11/22/14 110.0 16.80 17.90
BDX 141122C00115000 C 11/22/14 115.0 12.10 12.90
BDX 141122C00120000 C 11/22/14 120.0 7.30 8.10
BDX 141122C00125000 C 11/22/14 125.0 3.40 3.90
BDX 141122C00130000 C 11/22/14 130.0 0.75 1.25
BDX 141122C00135000 C 11/22/14 135.0 0.10 0.40
BDX 141122C00140000 C 11/22/14 140.0 0.00 0.25
BDX 141122C00145000 C 11/22/14 145.0 0.00 0.25
BDX 141122C00150000 C 11/22/14 150.0 0.00 0.25
BDX 141122C00155000 C 11/22/14 155.0 0.00 0.25
BDX 141122C00160000 C 11/22/14 160.0 0.00 0.25
BDX 141122P00070000 P 11/22/14 70.0 0.00 0.25
BDX 141122P00075000 P 11/22/14 75.0 0.00 0.25
BDX 141122P00080000 P 11/22/14 80.0 0.00 0.25
BDX 141122P00085000 P 11/22/14 85.0 0.00 0.25
BDX 141122P00090000 P 11/22/14 90.0 0.00 0.25
BDX 141122P00095000 P 11/22/14 95.0 0.00 0.25
BDX 141122P00100000 P 11/22/14 100.0 0.00 0.25
BDX 141122P00105000 P 11/22/14 105.0 0.00 0.25
BDX 141122P00110000 P 11/22/14 110.0 0.00 0.25
BDX 141122P00115000 P 11/22/14 115.0 0.10 0.40
BDX 141122P00120000 P 11/22/14 120.0 0.30 0.75
BDX 141122P00125000 P 11/22/14 125.0 1.05 1.45
BDX 141122P00130000 P 11/22/14 130.0 3.40 4.20
BDX 141122P00135000 P 11/22/14 135.0 7.30 8.50
BDX 141122P00140000 P 11/22/14 140.0 11.20 13.80
BDX 141122P00145000 P 11/22/14 145.0 15.80 18.40
BDX 141122P00150000 P 11/22/14 150.0 20.90 24.80
BDX 141122P00155000 P 11/22/14 155.0 25.80 29.40
BDX 141122P00160000 P 11/22/14 160.0 31.00 34.20
BDX 141220C00070000 C 12/20/14 70.0 55.50 59.30
BDX 141220C00075000 C 12/20/14 75.0 50.50 54.30
BDX 141220C00080000 C 12/20/14 80.0 45.60 49.30
BDX 141220C00085000 C 12/20/14 85.0 40.60 44.40
BDX 141220C00090000 C 12/20/14 90.0 35.60 39.40
BDX 141220C00095000 C 12/20/14 95.0 30.60 34.20
BDX 141220C00100000 C 12/20/14 100.0 26.50 27.80
BDX 141220C00105000 C 12/20/14 105.0 20.20 23.50
BDX 141220C00110000 C 12/20/14 110.0 16.40 18.50
BDX 141220C00115000 C 12/20/14 115.0 12.10 13.10
BDX 141220C00120000 C 12/20/14 120.0 7.70 8.40
BDX 141220C00125000 C 12/20/14 125.0 4.20 4.50
BDX 141220C00130000 C 12/20/14 130.0 1.60 1.65
BDX 141220C00135000 C 12/20/14 135.0 0.45 0.70
BDX 141220C00140000 C 12/20/14 140.0 0.05 0.35
BDX 141220C00145000 C 12/20/14 145.0 0.00 0.25
BDX 141220C00150000 C 12/20/14 150.0 0.00 0.25
BDX 141220P00070000 P 12/20/14 70.0 0.00 0.10
BDX 141220P00075000 P 12/20/14 75.0 0.00 0.25
BDX 141220P00080000 P 12/20/14 80.0 0.00 0.25
BDX 141220P00085000 P 12/20/14 85.0 0.00 0.25
BDX 141220P00090000 P 12/20/14 90.0 0.00 0.25
BDX 141220P00095000 P 12/20/14 95.0 0.00 0.25
BDX 141220P00100000 P 12/20/14 100.0 0.00 0.30
BDX 141220P00105000 P 12/20/14 105.0 0.05 0.30
BDX 141220P00110000 P 12/20/14 110.0 0.25 0.45
BDX 141220P00115000 P 12/20/14 115.0 0.35 0.70
BDX 141220P00120000 P 12/20/14 120.0 0.85 1.25
BDX 141220P00125000 P 12/20/14 125.0 2.10 2.55
BDX 141220P00130000 P 12/20/14 130.0 4.50 5.60
BDX 141220P00135000 P 12/20/14 135.0 8.20 10.90
BDX 141220P00140000 P 12/20/14 140.0 12.70 15.60
BDX 141220P00145000 P 12/20/14 145.0 16.60 19.40
BDX 141220P00150000 P 12/20/14 150.0 22.70 24.80
BDX 150320C00075000 C 03/20/15 75.0 50.60 54.40
BDX 150320C00080000 C 03/20/15 80.0 45.60 49.40
BDX 150320C00085000 C 03/20/15 85.0 40.80 44.40
BDX 150320C00090000 C 03/20/15 90.0 35.70 39.30
BDX 150320C00095000 C 03/20/15 95.0 31.80 34.30
BDX 150320C00100000 C 03/20/15 100.0 25.80 28.40
BDX 150320C00105000 C 03/20/15 105.0 21.60 23.10
BDX 150320C00110000 C 03/20/15 110.0 16.10 18.40
BDX 150320C00115000 C 03/20/15 115.0 12.60 13.80
BDX 150320C00120000 C 03/20/15 120.0 8.70 9.50
BDX 150320C00125000 C 03/20/15 125.0 5.90 6.10
BDX 150320C00130000 C 03/20/15 130.0 3.40 3.60
BDX 150320C00135000 C 03/20/15 135.0 1.70 1.95
BDX 150320C00140000 C 03/20/15 140.0 0.60 1.00
BDX 150320C00145000 C 03/20/15 145.0 0.15 0.50
BDX 150320C00150000 C 03/20/15 150.0 0.00 0.35
BDX 150320C00155000 C 03/20/15 155.0 0.00 0.30
BDX 150320C00160000 C 03/20/15 160.0 0.00 0.25
BDX 150320C00165000 C 03/20/15 165.0 0.00 0.25
BDX 150320P00075000 P 03/20/15 75.0 0.05 0.25
BDX 150320P00080000 P 03/20/15 80.0 0.10 0.30
BDX 150320P00085000 P 03/20/15 85.0 0.05 0.35
BDX 150320P00090000 P 03/20/15 90.0 0.10 0.40
BDX 150320P00095000 P 03/20/15 95.0 0.15 0.55
BDX 150320P00100000 P 03/20/15 100.0 0.30 0.80
BDX 150320P00105000 P 03/20/15 105.0 0.50 1.00
BDX 150320P00110000 P 03/20/15 110.0 0.85 1.35
BDX 150320P00115000 P 03/20/15 115.0 1.50 2.05
BDX 150320P00120000 P 03/20/15 120.0 2.55 3.00
BDX 150320P00125000 P 03/20/15 125.0 4.20 5.20
BDX 150320P00130000 P 03/20/15 130.0 6.70 7.70
BDX 150320P00135000 P 03/20/15 135.0 10.10 11.60
BDX 150320P00140000 P 03/20/15 140.0 14.30 15.30
BDX 150320P00145000 P 03/20/15 145.0 18.60 19.80
BDX 150320P00150000 P 03/20/15 150.0 22.90 25.40
BDX 150320P00155000 P 03/20/15 155.0 27.90 30.30
BDX 150320P00160000 P 03/20/15 160.0 33.00 35.20
BDX 150320P00165000 P 03/20/15 165.0 37.90 40.20
BDX 150619C00080000 C 06/19/15 80.0 45.20 49.30
BDX 150619C00085000 C 06/19/15 85.0 40.20 44.50
BDX 150619C00090000 C 06/19/15 90.0 35.20 39.60
BDX 150619C00095000 C 06/19/15 95.0 30.30 34.70
BDX 150619C00100000 C 06/19/15 100.0 25.50 29.80
BDX 150619C00105000 C 06/19/15 105.0 21.90 24.00
BDX 150619C00110000 C 06/19/15 110.0 17.50 19.50
BDX 150619C00115000 C 06/19/15 115.0 13.20 15.30
BDX 150619C00120000 C 06/19/15 120.0 9.60 11.90
BDX 150619C00125000 C 06/19/15 125.0 6.90 8.30
BDX 150619C00130000 C 06/19/15 130.0 4.50 5.10
BDX 150619C00135000 C 06/19/15 135.0 2.40 3.80
BDX 150619C00140000 C 06/19/15 140.0 1.45 2.40
BDX 150619C00145000 C 06/19/15 145.0 0.80 1.45
BDX 150619C00150000 C 06/19/15 150.0 0.40 0.85
BDX 150619C00155000 C 06/19/15 155.0 0.15 0.60
BDX 150619C00160000 C 06/19/15 160.0 0.05 0.45
BDX 150619C00165000 C 06/19/15 165.0 0.00 0.60
BDX 150619C00170000 C 06/19/15 170.0 0.00 0.25
BDX 150619P00080000 P 06/19/15 80.0 0.05 0.50
BDX 150619P00085000 P 06/19/15 85.0 0.30 0.60
BDX 150619P00090000 P 06/19/15 90.0 0.40 0.70
BDX 150619P00095000 P 06/19/15 95.0 0.60 1.00
BDX 150619P00100000 P 06/19/15 100.0 0.75 1.30
BDX 150619P00105000 P 06/19/15 105.0 1.10 1.85
BDX 150619P00110000 P 06/19/15 110.0 1.65 2.55
BDX 150619P00115000 P 06/19/15 115.0 2.60 3.70
BDX 150619P00120000 P 06/19/15 120.0 3.80 5.20
BDX 150619P00125000 P 06/19/15 125.0 5.50 7.10
BDX 150619P00130000 P 06/19/15 130.0 7.90 9.80
BDX 150619P00135000 P 06/19/15 135.0 10.60 13.30
BDX 150619P00140000 P 06/19/15 140.0 14.60 17.60
BDX 150619P00145000 P 06/19/15 145.0 18.50 21.40
BDX 150619P00150000 P 06/19/15 150.0 23.20 25.90
BDX 150619P00155000 P 06/19/15 155.0 27.90 30.90
BDX 150619P00160000 P 06/19/15 160.0 32.70 36.60
BDX 150619P00165000 P 06/19/15 165.0 37.60 41.50
BDX 150619P00170000 P 06/19/15 170.0 42.60 46.40

OPRA data is delayed 15 minutes.