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 (2017-08-18)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BDX 171117C00150000 C 11/17/17 150.0 59.90 64.40
BDX 171117C00155000 C 11/17/17 155.0 55.20 59.50
BDX 171117C00160000 C 11/17/17 160.0 50.20 54.50
BDX 171117C00165000 C 11/17/17 165.0 44.50 49.20
BDX 171117C00170000 C 11/17/17 170.0 39.70 44.30
BDX 171117C00175000 C 11/17/17 175.0 34.80 39.20
BDX 171117C00180000 C 11/17/17 180.0 29.80 34.20
BDX 171117C00185000 C 11/17/17 185.0 24.90 29.40
BDX 171117C00190000 C 11/17/17 190.0 20.70 23.90
BDX 171117C00195000 C 11/17/17 195.0 16.70 18.30
BDX 171117C00200000 C 11/17/17 200.0 12.00 13.60
BDX 171117C00210000 C 11/17/17 210.0 4.50 5.50
BDX 171117C00220000 C 11/17/17 220.0 0.60 1.10
BDX 171117C00230000 C 11/17/17 230.0 0.00 0.85
BDX 171117C00240000 C 11/17/17 240.0 0.00 0.55
BDX 171117C00250000 C 11/17/17 250.0 0.00 0.60
BDX 171117C00260000 C 11/17/17 260.0 0.00 0.60
BDX 171117C00270000 C 11/17/17 270.0 0.00 0.60
BDX 171117C00280000 C 11/17/17 280.0 0.00 0.60
BDX 171117P00150000 P 11/17/17 150.0 0.00 0.55
BDX 171117P00155000 P 11/17/17 155.0 0.00 0.55
BDX 171117P00160000 P 11/17/17 160.0 0.00 0.55
BDX 171117P00165000 P 11/17/17 165.0 0.00 0.55
BDX 171117P00170000 P 11/17/17 170.0 0.05 0.40
BDX 171117P00175000 P 11/17/17 175.0 0.00 0.60
BDX 171117P00180000 P 11/17/17 180.0 0.00 0.40
BDX 171117P00185000 P 11/17/17 185.0 0.05 0.60
BDX 171117P00190000 P 11/17/17 190.0 0.00 0.60
BDX 171117P00195000 P 11/17/17 195.0 0.10 0.75
BDX 171117P00200000 P 11/17/17 200.0 0.60 1.05
BDX 171117P00210000 P 11/17/17 210.0 2.70 3.40
BDX 171117P00220000 P 11/17/17 220.0 7.30 10.70
BDX 171117P00230000 P 11/17/17 230.0 16.60 20.50
BDX 171117P00240000 P 11/17/17 240.0 26.40 30.70
BDX 171117P00250000 P 11/17/17 250.0 36.60 40.50
BDX 171117P00260000 P 11/17/17 260.0 46.60 50.70
BDX 171117P00270000 P 11/17/17 270.0 56.80 60.50
BDX 171117P00280000 P 11/17/17 280.0 66.50 70.70
BDX 171215C00115000 C 12/15/17 115.0 94.70 99.00
BDX 171215C00120000 C 12/15/17 120.0 89.90 94.10
BDX 171215C00125000 C 12/15/17 125.0 84.70 89.10
BDX 171215C00130000 C 12/15/17 130.0 79.80 83.90
BDX 171215C00135000 C 12/15/17 135.0 74.70 79.20
BDX 171215C00140000 C 12/15/17 140.0 69.70 74.00
BDX 171215C00145000 C 12/15/17 145.0 64.90 68.80
BDX 171215C00150000 C 12/15/17 150.0 59.80 64.40
BDX 171215C00155000 C 12/15/17 155.0 54.80 59.20
BDX 171215C00160000 C 12/15/17 160.0 49.70 54.40
BDX 171215C00165000 C 12/15/17 165.0 44.70 49.40
BDX 171215C00170000 C 12/15/17 170.0 39.90 44.10
BDX 171215C00175000 C 12/15/17 175.0 35.10 39.60
BDX 171215C00180000 C 12/15/17 180.0 30.00 34.20
BDX 171215C00185000 C 12/15/17 185.0 25.20 28.80
BDX 171215C00190000 C 12/15/17 190.0 20.50 24.40
BDX 171215C00195000 C 12/15/17 195.0 16.30 18.90
BDX 171215C00200000 C 12/15/17 200.0 13.20 14.90
BDX 171215C00210000 C 12/15/17 210.0 5.50 6.80
BDX 171215C00220000 C 12/15/17 220.0 1.20 1.90
BDX 171215C00230000 C 12/15/17 230.0 0.00 0.60
BDX 171215C00240000 C 12/15/17 240.0 0.00 0.55
BDX 171215C00250000 C 12/15/17 250.0 0.00 0.60
BDX 171215C00260000 C 12/15/17 260.0 0.00 0.60
BDX 171215P00115000 P 12/15/17 115.0 0.00 0.55
BDX 171215P00120000 P 12/15/17 120.0 0.00 0.55
BDX 171215P00125000 P 12/15/17 125.0 0.00 0.55
BDX 171215P00130000 P 12/15/17 130.0 0.00 0.75
BDX 171215P00135000 P 12/15/17 135.0 0.00 0.55
BDX 171215P00140000 P 12/15/17 140.0 0.00 0.55
BDX 171215P00145000 P 12/15/17 145.0 0.00 0.55
BDX 171215P00150000 P 12/15/17 150.0 0.00 0.40
BDX 171215P00155000 P 12/15/17 155.0 0.05 0.50
BDX 171215P00160000 P 12/15/17 160.0 0.00 0.35
BDX 171215P00165000 P 12/15/17 165.0 0.00 0.35
BDX 171215P00170000 P 12/15/17 170.0 0.00 0.40
BDX 171215P00175000 P 12/15/17 175.0 0.00 0.55
BDX 171215P00180000 P 12/15/17 180.0 0.15 0.50
BDX 171215P00185000 P 12/15/17 185.0 0.05 1.00
BDX 171215P00190000 P 12/15/17 190.0 0.40 1.15
BDX 171215P00195000 P 12/15/17 195.0 0.75 1.30
BDX 171215P00200000 P 12/15/17 200.0 1.35 1.80
BDX 171215P00210000 P 12/15/17 210.0 3.90 4.60
BDX 171215P00220000 P 12/15/17 220.0 9.60 12.00
BDX 171215P00230000 P 12/15/17 230.0 16.90 21.00
BDX 171215P00240000 P 12/15/17 240.0 27.00 30.90
BDX 171215P00250000 P 12/15/17 250.0 36.30 40.80
BDX 171215P00260000 P 12/15/17 260.0 47.10 50.80
BDX 180119C00115000 C 01/19/18 115.0 94.70 99.20
BDX 180119C00120000 C 01/19/18 120.0 89.70 94.10
BDX 180119C00125000 C 01/19/18 125.0 84.70 89.40
BDX 180119C00130000 C 01/19/18 130.0 79.70 84.30
BDX 180119C00135000 C 01/19/18 135.0 74.70 78.60
BDX 180119C00140000 C 01/19/18 140.0 69.70 74.20
BDX 180119C00145000 C 01/19/18 145.0 64.80 69.10
BDX 180119C00150000 C 01/19/18 150.0 59.60 64.30
BDX 180119C00155000 C 01/19/18 155.0 54.90 59.00
BDX 180119C00160000 C 01/19/18 160.0 49.90 54.00
BDX 180119C00165000 C 01/19/18 165.0 45.00 49.30
BDX 180119C00170000 C 01/19/18 170.0 40.00 44.00
BDX 180119C00175000 C 01/19/18 175.0 35.10 39.50
BDX 180119C00180000 C 01/19/18 180.0 30.20 34.50
BDX 180119C00185000 C 01/19/18 185.0 25.50 29.20
BDX 180119C00190000 C 01/19/18 190.0 22.10 24.60
BDX 180119C00195000 C 01/19/18 195.0 16.90 19.40
BDX 180119C00200000 C 01/19/18 200.0 13.80 15.00
BDX 180119C00210000 C 01/19/18 210.0 6.40 8.30
BDX 180119C00220000 C 01/19/18 220.0 2.20 3.30
BDX 180119C00230000 C 01/19/18 230.0 0.45 1.30
BDX 180119C00240000 C 01/19/18 240.0 0.00 0.65
BDX 180119P00115000 P 01/19/18 115.0 0.05 0.50
BDX 180119P00120000 P 01/19/18 120.0 0.05 0.35
BDX 180119P00125000 P 01/19/18 125.0 0.05 0.50
BDX 180119P00130000 P 01/19/18 130.0 0.05 0.50
BDX 180119P00135000 P 01/19/18 135.0 0.00 0.80
BDX 180119P00140000 P 01/19/18 140.0 0.00 0.85
BDX 180119P00145000 P 01/19/18 145.0 0.00 0.75
BDX 180119P00150000 P 01/19/18 150.0 0.00 1.00
BDX 180119P00155000 P 01/19/18 155.0 0.00 1.10
BDX 180119P00160000 P 01/19/18 160.0 0.00 1.00
BDX 180119P00165000 P 01/19/18 165.0 0.00 1.15
BDX 180119P00170000 P 01/19/18 170.0 0.10 0.85
BDX 180119P00175000 P 01/19/18 175.0 0.00 1.70
BDX 180119P00180000 P 01/19/18 180.0 0.05 1.10
BDX 180119P00185000 P 01/19/18 185.0 0.05 1.50
BDX 180119P00190000 P 01/19/18 190.0 0.45 2.40
BDX 180119P00195000 P 01/19/18 195.0 1.50 2.25
BDX 180119P00200000 P 01/19/18 200.0 2.20 3.00
BDX 180119P00210000 P 01/19/18 210.0 5.00 7.00
BDX 180119P00220000 P 01/19/18 220.0 10.40 12.50
BDX 180119P00230000 P 01/19/18 230.0 17.40 21.40
BDX 180119P00240000 P 01/19/18 240.0 26.40 31.00
BDX 180316C00120000 C 03/16/18 120.0 89.60 94.20
BDX 180316C00125000 C 03/16/18 125.0 84.70 89.30
BDX 180316C00130000 C 03/16/18 130.0 79.60 83.90
BDX 180316C00135000 C 03/16/18 135.0 75.00 78.90
BDX 180316C00140000 C 03/16/18 140.0 70.00 74.40
BDX 180316C00145000 C 03/16/18 145.0 65.00 69.20
BDX 180316C00150000 C 03/16/18 150.0 60.00 64.50
BDX 180316C00155000 C 03/16/18 155.0 55.10 59.00
BDX 180316C00160000 C 03/16/18 160.0 50.10 54.80
BDX 180316C00165000 C 03/16/18 165.0 45.30 49.60
BDX 180316C00170000 C 03/16/18 170.0 40.70 45.20
BDX 180316C00175000 C 03/16/18 175.0 36.00 40.30
BDX 180316C00180000 C 03/16/18 180.0 31.30 35.20
BDX 180316C00185000 C 03/16/18 185.0 27.50 29.70
BDX 180316C00190000 C 03/16/18 190.0 22.40 26.10
BDX 180316C00195000 C 03/16/18 195.0 18.50 21.70
BDX 180316C00200000 C 03/16/18 200.0 15.00 17.70
BDX 180316C00210000 C 03/16/18 210.0 7.90 10.80
BDX 180316C00220000 C 03/16/18 220.0 3.80 5.20
BDX 180316C00230000 C 03/16/18 230.0 1.45 2.25
BDX 180316C00240000 C 03/16/18 240.0 0.05 1.30
BDX 180316C00250000 C 03/16/18 250.0 0.00 1.75
BDX 180316C00260000 C 03/16/18 260.0 0.00 0.85
BDX 180316C00270000 C 03/16/18 270.0 0.00 0.80
BDX 180316C00280000 C 03/16/18 280.0 0.00 0.80
BDX 180316C00290000 C 03/16/18 290.0 0.00 0.80
BDX 180316C00300000 C 03/16/18 300.0 0.00 0.80
BDX 180316P00120000 P 03/16/18 120.0 0.00 0.35
BDX 180316P00125000 P 03/16/18 125.0 0.05 0.70
BDX 180316P00130000 P 03/16/18 130.0 0.00 0.65
BDX 180316P00135000 P 03/16/18 135.0 0.00 1.00
BDX 180316P00140000 P 03/16/18 140.0 0.00 1.00
BDX 180316P00145000 P 03/16/18 145.0 0.00 1.05
BDX 180316P00150000 P 03/16/18 150.0 0.20 1.50
BDX 180316P00155000 P 03/16/18 155.0 0.10 2.20
BDX 180316P00160000 P 03/16/18 160.0 0.10 2.10
BDX 180316P00165000 P 03/16/18 165.0 0.60 1.70
BDX 180316P00170000 P 03/16/18 170.0 0.00 1.85
BDX 180316P00175000 P 03/16/18 175.0 0.00 2.05
BDX 180316P00180000 P 03/16/18 180.0 0.30 3.30
BDX 180316P00185000 P 03/16/18 185.0 1.75 2.10
BDX 180316P00190000 P 03/16/18 190.0 1.95 3.50
BDX 180316P00195000 P 03/16/18 195.0 3.10 4.70
BDX 180316P00200000 P 03/16/18 200.0 4.00 4.90
BDX 180316P00210000 P 03/16/18 210.0 6.80 9.40
BDX 180316P00220000 P 03/16/18 220.0 11.80 14.60
BDX 180316P00230000 P 03/16/18 230.0 19.10 21.90
BDX 180316P00240000 P 03/16/18 240.0 27.40 31.30
BDX 180316P00250000 P 03/16/18 250.0 36.70 41.00
BDX 180316P00260000 P 03/16/18 260.0 46.30 51.00
BDX 180316P00270000 P 03/16/18 270.0 56.40 60.90
BDX 180316P00280000 P 03/16/18 280.0 66.20 70.80
BDX 180316P00290000 P 03/16/18 290.0 76.20 80.80
BDX 180316P00300000 P 03/16/18 300.0 86.40 90.90

OPRA data is delayed 15 minutes.