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 (2017-10-20)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BG 171117C00055000 C 11/17/17 55.0 15.50 17.50
BG 171117C00060000 C 11/17/17 60.0 10.40 12.10
BG 171117C00062500 C 11/17/17 62.5 8.50 9.70
BG 171117C00065000 C 11/17/17 65.0 6.30 6.90
BG 171117C00067500 C 11/17/17 67.5 4.40 4.80
BG 171117C00070000 C 11/17/17 70.0 2.75 3.10
BG 171117C00072500 C 11/17/17 72.5 1.55 1.90
BG 171117C00075000 C 11/17/17 75.0 0.80 1.10
BG 171117C00077500 C 11/17/17 77.5 0.45 0.65
BG 171117C00080000 C 11/17/17 80.0 0.35 0.50
BG 171117C00082500 C 11/17/17 82.5 0.10 0.35
BG 171117C00085000 C 11/17/17 85.0 0.05 0.75
BG 171117C00090000 C 11/17/17 90.0 0.00 0.75
BG 171117C00095000 C 11/17/17 95.0 0.00 0.70
BG 171117C00100000 C 11/17/17 100.0 0.00 0.70
BG 171117C00105000 C 11/17/17 105.0 0.00 0.50
BG 171117P00055000 P 11/17/17 55.0 0.00 0.75
BG 171117P00060000 P 11/17/17 60.0 0.05 0.20
BG 171117P00062500 P 11/17/17 62.5 0.15 0.60
BG 171117P00065000 P 11/17/17 65.0 0.25 0.80
BG 171117P00067500 P 11/17/17 67.5 0.90 1.15
BG 171117P00070000 P 11/17/17 70.0 1.70 1.90
BG 171117P00072500 P 11/17/17 72.5 3.10 3.40
BG 171117P00075000 P 11/17/17 75.0 4.90 5.30
BG 171117P00077500 P 11/17/17 77.5 6.80 8.10
BG 171117P00080000 P 11/17/17 80.0 9.10 10.20
BG 171117P00082500 P 11/17/17 82.5 10.50 12.50
BG 171117P00085000 P 11/17/17 85.0 13.10 15.00
BG 171117P00090000 P 11/17/17 90.0 18.80 19.90
BG 171117P00095000 P 11/17/17 95.0 23.40 24.80
BG 171117P00100000 P 11/17/17 100.0 28.60 30.30
BG 171117P00105000 P 11/17/17 105.0 33.70 35.90
BG 180119C00025000 C 01/19/18 25.0 44.90 47.90
BG 180119C00027500 C 01/19/18 27.5 41.60 46.00
BG 180119C00030000 C 01/19/18 30.0 40.30 43.30
BG 180119C00032500 C 01/19/18 32.5 37.60 40.80
BG 180119C00035000 C 01/19/18 35.0 35.80 38.50
BG 180119C00037500 C 01/19/18 37.5 33.30 36.00
BG 180119C00040000 C 01/19/18 40.0 30.30 33.50
BG 180119C00042500 C 01/19/18 42.5 27.40 30.90
BG 180119C00045000 C 01/19/18 45.0 24.70 28.30
BG 180119C00047500 C 01/19/18 47.5 23.40 25.80
BG 180119C00050000 C 01/19/18 50.0 20.70 23.50
BG 180119C00052500 C 01/19/18 52.5 18.40 20.90
BG 180119C00055000 C 01/19/18 55.0 15.50 18.40
BG 180119C00057500 C 01/19/18 57.5 13.50 14.40
BG 180119C00060000 C 01/19/18 60.0 10.90 13.30
BG 180119C00062500 C 01/19/18 62.5 8.90 9.70
BG 180119C00065000 C 01/19/18 65.0 7.10 7.40
BG 180119C00067500 C 01/19/18 67.5 5.30 5.80
BG 180119C00070000 C 01/19/18 70.0 3.70 4.20
BG 180119C00072500 C 01/19/18 72.5 2.60 3.00
BG 180119C00075000 C 01/19/18 75.0 1.80 2.30
BG 180119C00077500 C 01/19/18 77.5 1.20 1.65
BG 180119C00080000 C 01/19/18 80.0 0.80 1.00
BG 180119C00082500 C 01/19/18 82.5 0.60 0.75
BG 180119C00085000 C 01/19/18 85.0 0.30 0.65
BG 180119C00087500 C 01/19/18 87.5 0.20 0.50
BG 180119C00090000 C 01/19/18 90.0 0.10 0.55
BG 180119C00095000 C 01/19/18 95.0 0.05 0.50
BG 180119C00100000 C 01/19/18 100.0 0.00 0.50
BG 180119C00105000 C 01/19/18 105.0 0.00 0.75
BG 180119C00110000 C 01/19/18 110.0 0.00 0.75
BG 180119C00115000 C 01/19/18 115.0 0.00 0.30
BG 180119P00025000 P 01/19/18 25.0 0.00 0.75
BG 180119P00027500 P 01/19/18 27.5 0.00 0.50
BG 180119P00030000 P 01/19/18 30.0 0.00 0.75
BG 180119P00032500 P 01/19/18 32.5 0.00 0.75
BG 180119P00035000 P 01/19/18 35.0 0.00 0.75
BG 180119P00037500 P 01/19/18 37.5 0.00 0.75
BG 180119P00040000 P 01/19/18 40.0 0.00 0.75
BG 180119P00042500 P 01/19/18 42.5 0.00 0.10
BG 180119P00045000 P 01/19/18 45.0 0.05 0.35
BG 180119P00047500 P 01/19/18 47.5 0.00 0.75
BG 180119P00050000 P 01/19/18 50.0 0.00 0.50
BG 180119P00052500 P 01/19/18 52.5 0.05 0.50
BG 180119P00055000 P 01/19/18 55.0 0.10 0.55
BG 180119P00057500 P 01/19/18 57.5 0.20 0.60
BG 180119P00060000 P 01/19/18 60.0 0.35 0.75
BG 180119P00062500 P 01/19/18 62.5 0.60 1.05
BG 180119P00065000 P 01/19/18 65.0 1.15 1.40
BG 180119P00067500 P 01/19/18 67.5 1.85 2.20
BG 180119P00070000 P 01/19/18 70.0 2.85 3.10
BG 180119P00072500 P 01/19/18 72.5 4.10 4.50
BG 180119P00075000 P 01/19/18 75.0 5.70 6.20
BG 180119P00077500 P 01/19/18 77.5 7.50 8.10
BG 180119P00080000 P 01/19/18 80.0 9.60 10.30
BG 180119P00082500 P 01/19/18 82.5 11.80 12.50
BG 180119P00085000 P 01/19/18 85.0 14.10 15.50
BG 180119P00087500 P 01/19/18 87.5 16.40 18.70
BG 180119P00090000 P 01/19/18 90.0 18.90 20.50
BG 180119P00095000 P 01/19/18 95.0 23.30 26.60
BG 180119P00100000 P 01/19/18 100.0 28.30 31.50
BG 180119P00105000 P 01/19/18 105.0 33.60 35.90
BG 180119P00110000 P 01/19/18 110.0 38.60 40.90
BG 180119P00115000 P 01/19/18 115.0 43.30 46.60
BG 180420C00035000 C 04/20/18 35.0 34.00 38.60
BG 180420C00037500 C 04/20/18 37.5 31.20 36.00
BG 180420C00040000 C 04/20/18 40.0 29.00 33.60
BG 180420C00042500 C 04/20/18 42.5 26.50 31.20
BG 180420C00045000 C 04/20/18 45.0 24.00 28.60
BG 180420C00047500 C 04/20/18 47.5 21.40 26.00
BG 180420C00050000 C 04/20/18 50.0 19.40 23.80
BG 180420C00055000 C 04/20/18 55.0 14.30 18.90
BG 180420C00060000 C 04/20/18 60.0 11.50 12.40
BG 180420C00062500 C 04/20/18 62.5 9.90 10.70
BG 180420C00065000 C 04/20/18 65.0 8.10 9.00
BG 180420C00067500 C 04/20/18 67.5 6.70 7.00
BG 180420C00070000 C 04/20/18 70.0 5.30 5.60
BG 180420C00072500 C 04/20/18 72.5 4.00 4.60
BG 180420C00075000 C 04/20/18 75.0 3.20 3.80
BG 180420C00077500 C 04/20/18 77.5 2.40 2.75
BG 180420C00080000 C 04/20/18 80.0 1.85 2.15
BG 180420C00082500 C 04/20/18 82.5 1.20 1.75
BG 180420C00085000 C 04/20/18 85.0 1.00 1.25
BG 180420C00090000 C 04/20/18 90.0 0.40 0.80
BG 180420C00095000 C 04/20/18 95.0 0.15 0.65
BG 180420C00100000 C 04/20/18 100.0 0.00 0.70
BG 180420C00105000 C 04/20/18 105.0 0.00 0.50
BG 180420C00110000 C 04/20/18 110.0 0.00 0.50
BG 180420P00035000 P 04/20/18 35.0 0.00 0.75
BG 180420P00037500 P 04/20/18 37.5 0.00 4.90
BG 180420P00040000 P 04/20/18 40.0 0.00 0.75
BG 180420P00042500 P 04/20/18 42.5 0.00 1.85
BG 180420P00045000 P 04/20/18 45.0 0.00 0.50
BG 180420P00047500 P 04/20/18 47.5 0.00 2.70
BG 180420P00050000 P 04/20/18 50.0 0.10 0.65
BG 180420P00055000 P 04/20/18 55.0 0.40 0.95
BG 180420P00060000 P 04/20/18 60.0 1.10 1.60
BG 180420P00062500 P 04/20/18 62.5 1.65 1.95
BG 180420P00065000 P 04/20/18 65.0 2.35 2.70
BG 180420P00067500 P 04/20/18 67.5 3.30 3.80
BG 180420P00070000 P 04/20/18 70.0 4.40 4.70
BG 180420P00072500 P 04/20/18 72.5 5.70 6.30
BG 180420P00075000 P 04/20/18 75.0 7.20 7.70
BG 180420P00077500 P 04/20/18 77.5 8.90 9.60
BG 180420P00080000 P 04/20/18 80.0 10.90 11.40
BG 180420P00082500 P 04/20/18 82.5 12.80 13.40
BG 180420P00085000 P 04/20/18 85.0 14.90 15.70
BG 180420P00090000 P 04/20/18 90.0 18.20 21.90
BG 180420P00095000 P 04/20/18 95.0 22.30 27.00
BG 180420P00100000 P 04/20/18 100.0 27.10 31.60
BG 180420P00105000 P 04/20/18 105.0 32.00 36.60
BG 180420P00110000 P 04/20/18 110.0 37.00 41.50
BG 190118C00035000 C 01/18/19 35.0 33.80 38.50
BG 190118C00037500 C 01/18/19 37.5 31.30 36.00
BG 190118C00040000 C 01/18/19 40.0 28.80 33.50
BG 190118C00042500 C 01/18/19 42.5 26.30 31.00
BG 190118C00045000 C 01/18/19 45.0 23.90 28.50
BG 190118C00047500 C 01/18/19 47.5 21.50 26.40
BG 190118C00050000 C 01/18/19 50.0 19.50 24.00
BG 190118C00055000 C 01/18/19 55.0 16.60 18.00
BG 190118C00060000 C 01/18/19 60.0 13.20 14.50
BG 190118C00062500 C 01/18/19 62.5 11.70 12.80
BG 190118C00065000 C 01/18/19 65.0 10.00 11.20
BG 190118C00067500 C 01/18/19 67.5 8.70 9.90
BG 190118C00070000 C 01/18/19 70.0 7.60 8.40
BG 190118C00072500 C 01/18/19 72.5 6.30 7.20
BG 190118C00075000 C 01/18/19 75.0 5.40 6.40
BG 190118C00077500 C 01/18/19 77.5 4.50 5.50
BG 190118C00080000 C 01/18/19 80.0 3.80 4.60
BG 190118C00082500 C 01/18/19 82.5 3.10 4.10
BG 190118C00085000 C 01/18/19 85.0 2.60 3.40
BG 190118C00090000 C 01/18/19 90.0 1.55 2.55
BG 190118C00095000 C 01/18/19 95.0 1.00 1.85
BG 190118C00100000 C 01/18/19 100.0 0.65 1.40
BG 190118C00105000 C 01/18/19 105.0 0.40 1.30
BG 190118P00035000 P 01/18/19 35.0 0.00 1.50
BG 190118P00037500 P 01/18/19 37.5 0.00 2.50
BG 190118P00040000 P 01/18/19 40.0 0.25 0.90
BG 190118P00042500 P 01/18/19 42.5 0.20 2.90
BG 190118P00045000 P 01/18/19 45.0 0.40 1.45
BG 190118P00047500 P 01/18/19 47.5 0.60 3.20
BG 190118P00050000 P 01/18/19 50.0 0.90 1.80
BG 190118P00055000 P 01/18/19 55.0 1.75 2.50
BG 190118P00060000 P 01/18/19 60.0 3.00 3.40
BG 190118P00062500 P 01/18/19 62.5 3.80 4.60
BG 190118P00065000 P 01/18/19 65.0 4.70 5.20
BG 190118P00067500 P 01/18/19 67.5 5.80 6.60
BG 190118P00070000 P 01/18/19 70.0 6.90 7.90
BG 190118P00072500 P 01/18/19 72.5 8.30 9.30
BG 190118P00075000 P 01/18/19 75.0 9.70 10.80
BG 190118P00077500 P 01/18/19 77.5 11.30 12.30
BG 190118P00080000 P 01/18/19 80.0 13.10 14.00
BG 190118P00082500 P 01/18/19 82.5 14.70 15.80
BG 190118P00085000 P 01/18/19 85.0 16.60 17.90
BG 190118P00090000 P 01/18/19 90.0 20.80 21.70
BG 190118P00095000 P 01/18/19 95.0 25.10 26.20
BG 190118P00100000 P 01/18/19 100.0 29.20 30.90
BG 190118P00105000 P 01/18/19 105.0 32.60 37.20
BG 200117C00035000 C 01/17/20 35.0 33.70 38.50
BG 200117C00037500 C 01/17/20 37.5 31.10 36.00
BG 200117C00040000 C 01/17/20 40.0 28.70 33.50
BG 200117C00042500 C 01/17/20 42.5 26.50 31.40
BG 200117C00045000 C 01/17/20 45.0 24.10 29.00
BG 200117C00047500 C 01/17/20 47.5 22.10 27.00
BG 200117C00050000 C 01/17/20 50.0 20.40 25.00
BG 200117C00055000 C 01/17/20 55.0 16.90 20.20
BG 200117C00060000 C 01/17/20 60.0 13.60 16.70
BG 200117C00062500 C 01/17/20 62.5 12.90 16.50
BG 200117C00065000 C 01/17/20 65.0 11.60 13.50
BG 200117C00067500 C 01/17/20 67.5 10.50 13.20
BG 200117C00070000 C 01/17/20 70.0 9.40 12.10
BG 200117C00072500 C 01/17/20 72.5 8.30 11.10
BG 200117C00075000 C 01/17/20 75.0 7.30 9.50
BG 200117C00077500 C 01/17/20 77.5 6.40 9.00
BG 200117C00080000 C 01/17/20 80.0 5.10 7.80
BG 200117C00082500 C 01/17/20 82.5 5.00 7.20
BG 200117C00085000 C 01/17/20 85.0 3.90 6.50
BG 200117C00090000 C 01/17/20 90.0 2.20 4.60
BG 200117C00095000 C 01/17/20 95.0 1.90 4.30
BG 200117C00100000 C 01/17/20 100.0 1.20 2.75
BG 200117C00105000 C 01/17/20 105.0 0.75 2.20
BG 200117P00035000 P 01/17/20 35.0 0.00 1.45
BG 200117P00037500 P 01/17/20 37.5 0.00 5.00
BG 200117P00040000 P 01/17/20 40.0 0.35 2.10
BG 200117P00042500 P 01/17/20 42.5 0.60 5.00
BG 200117P00045000 P 01/17/20 45.0 1.05 2.70
BG 200117P00047500 P 01/17/20 47.5 0.90 3.20
BG 200117P00050000 P 01/17/20 50.0 2.00 3.30
BG 200117P00055000 P 01/17/20 55.0 2.80 4.40
BG 200117P00060000 P 01/17/20 60.0 4.80 6.90
BG 200117P00062500 P 01/17/20 62.5 5.70 7.50
BG 200117P00065000 P 01/17/20 65.0 6.70 9.00
BG 200117P00067500 P 01/17/20 67.5 7.80 9.20
BG 200117P00070000 P 01/17/20 70.0 9.00 11.70
BG 200117P00072500 P 01/17/20 72.5 10.40 13.10
BG 200117P00075000 P 01/17/20 75.0 11.50 13.60
BG 200117P00077500 P 01/17/20 77.5 12.80 15.60
BG 200117P00080000 P 01/17/20 80.0 14.30 16.60
BG 200117P00082500 P 01/17/20 82.5 16.00 18.20
BG 200117P00085000 P 01/17/20 85.0 18.00 21.10
BG 200117P00090000 P 01/17/20 90.0 21.30 24.70
BG 200117P00095000 P 01/17/20 95.0 25.30 28.30
BG 200117P00100000 P 01/17/20 100.0 29.70 32.60
BG 200117P00105000 P 01/17/20 105.0 34.50 37.10

OPRA data is delayed 15 minutes.