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 (2014-10-24)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BG 141122C00070000 C 11/22/14 70.0 13.10 15.60
BG 141122C00075000 C 11/22/14 75.0 9.10 10.70
BG 141122C00077500 C 11/22/14 77.5 7.60 8.20
BG 141122C00080000 C 11/22/14 80.0 5.10 5.80
BG 141122C00082500 C 11/22/14 82.5 2.90 3.50
BG 141122C00085000 C 11/22/14 85.0 1.45 1.55
BG 141122C00087500 C 11/22/14 87.5 0.30 0.50
BG 141122C00090000 C 11/22/14 90.0 0.05 0.25
BG 141122C00092500 C 11/22/14 92.5 0.00 0.15
BG 141122C00095000 C 11/22/14 95.0 0.00 0.10
BG 141122C00100000 C 11/22/14 100.0 0.00 0.05
BG 141122C00105000 C 11/22/14 105.0 0.00 0.05
BG 141122P00070000 P 11/22/14 70.0 0.00 0.20
BG 141122P00075000 P 11/22/14 75.0 0.00 0.30
BG 141122P00077500 P 11/22/14 77.5 0.10 0.35
BG 141122P00080000 P 11/22/14 80.0 0.30 0.45
BG 141122P00082500 P 11/22/14 82.5 0.55 0.70
BG 141122P00085000 P 11/22/14 85.0 1.35 1.50
BG 141122P00087500 P 11/22/14 87.5 2.80 3.50
BG 141122P00090000 P 11/22/14 90.0 4.90 5.50
BG 141122P00092500 P 11/22/14 92.5 7.20 8.80
BG 141122P00095000 P 11/22/14 95.0 9.70 11.30
BG 141122P00100000 P 11/22/14 100.0 14.70 16.80
BG 141122P00105000 P 11/22/14 105.0 19.70 21.80
BG 141220C00065000 C 12/20/14 65.0 18.00 20.60
BG 141220C00070000 C 12/20/14 70.0 13.00 15.70
BG 141220C00072500 C 12/20/14 72.5 11.20 13.20
BG 141220C00075000 C 12/20/14 75.0 10.10 10.70
BG 141220C00077500 C 12/20/14 77.5 7.50 8.30
BG 141220C00080000 C 12/20/14 80.0 5.20 6.00
BG 141220C00082500 C 12/20/14 82.5 3.50 4.00
BG 141220C00085000 C 12/20/14 85.0 2.05 2.20
BG 141220C00087500 C 12/20/14 87.5 1.05 1.15
BG 141220C00090000 C 12/20/14 90.0 0.45 0.60
BG 141220C00095000 C 12/20/14 95.0 0.00 0.20
BG 141220P00065000 P 12/20/14 65.0 0.00 0.25
BG 141220P00070000 P 12/20/14 70.0 0.00 0.30
BG 141220P00072500 P 12/20/14 72.5 0.00 0.50
BG 141220P00075000 P 12/20/14 75.0 0.15 0.60
BG 141220P00077500 P 12/20/14 77.5 0.40 0.75
BG 141220P00080000 P 12/20/14 80.0 0.60 0.75
BG 141220P00082500 P 12/20/14 82.5 1.10 1.25
BG 141220P00085000 P 12/20/14 85.0 2.05 2.20
BG 141220P00087500 P 12/20/14 87.5 3.40 3.70
BG 141220P00090000 P 12/20/14 90.0 5.30 6.00
BG 141220P00095000 P 12/20/14 95.0 9.90 11.40
BG 150117C00035000 C 01/17/15 35.0 48.00 51.90
BG 150117C00037500 C 01/17/15 37.5 45.50 49.40
BG 150117C00040000 C 01/17/15 40.0 42.90 46.90
BG 150117C00042500 C 01/17/15 42.5 40.50 44.60
BG 150117C00045000 C 01/17/15 45.0 38.00 41.90
BG 150117C00047500 C 01/17/15 47.5 35.40 39.10
BG 150117C00050000 C 01/17/15 50.0 33.40 36.20
BG 150117C00055000 C 01/17/15 55.0 28.00 31.00
BG 150117C00057500 C 01/17/15 57.5 25.50 28.20
BG 150117C00060000 C 01/17/15 60.0 23.50 25.60
BG 150117C00062500 C 01/17/15 62.5 21.20 23.20
BG 150117C00065000 C 01/17/15 65.0 19.10 20.60
BG 150117C00067500 C 01/17/15 67.5 15.50 18.20
BG 150117C00070000 C 01/17/15 70.0 14.10 15.70
BG 150117C00072500 C 01/17/15 72.5 11.30 13.20
BG 150117C00075000 C 01/17/15 75.0 9.90 10.80
BG 150117C00077500 C 01/17/15 77.5 7.50 8.50
BG 150117C00080000 C 01/17/15 80.0 5.80 6.30
BG 150117C00082500 C 01/17/15 82.5 4.00 4.30
BG 150117C00085000 C 01/17/15 85.0 2.55 2.75
BG 150117C00087500 C 01/17/15 87.5 1.45 1.60
BG 150117C00090000 C 01/17/15 90.0 0.80 0.90
BG 150117C00092500 C 01/17/15 92.5 0.05 0.50
BG 150117C00095000 C 01/17/15 95.0 0.00 0.30
BG 150117C00100000 C 01/17/15 100.0 0.00 0.15
BG 150117C00105000 C 01/17/15 105.0 0.00 0.10
BG 150117C00110000 C 01/17/15 110.0 0.00 0.05
BG 150117C00115000 C 01/17/15 115.0 0.00 0.05
BG 150117P00035000 P 01/17/15 35.0 0.00 0.05
BG 150117P00037500 P 01/17/15 37.5 0.00 0.05
BG 150117P00040000 P 01/17/15 40.0 0.00 0.05
BG 150117P00042500 P 01/17/15 42.5 0.00 0.05
BG 150117P00045000 P 01/17/15 45.0 0.00 0.05
BG 150117P00047500 P 01/17/15 47.5 0.00 0.10
BG 150117P00050000 P 01/17/15 50.0 0.00 0.10
BG 150117P00055000 P 01/17/15 55.0 0.00 0.10
BG 150117P00057500 P 01/17/15 57.5 0.00 0.20
BG 150117P00060000 P 01/17/15 60.0 0.00 0.25
BG 150117P00062500 P 01/17/15 62.5 0.00 0.30
BG 150117P00065000 P 01/17/15 65.0 0.00 0.50
BG 150117P00067500 P 01/17/15 67.5 0.15 0.60
BG 150117P00070000 P 01/17/15 70.0 0.00 0.55
BG 150117P00072500 P 01/17/15 72.5 0.05 0.85
BG 150117P00075000 P 01/17/15 75.0 0.25 1.05
BG 150117P00077500 P 01/17/15 77.5 0.60 1.00
BG 150117P00080000 P 01/17/15 80.0 0.95 1.15
BG 150117P00082500 P 01/17/15 82.5 1.60 1.75
BG 150117P00085000 P 01/17/15 85.0 2.55 2.75
BG 150117P00087500 P 01/17/15 87.5 3.80 4.10
BG 150117P00090000 P 01/17/15 90.0 5.60 6.50
BG 150117P00092500 P 01/17/15 92.5 7.60 8.40
BG 150117P00095000 P 01/17/15 95.0 9.90 12.60
BG 150117P00100000 P 01/17/15 100.0 14.60 16.90
BG 150117P00105000 P 01/17/15 105.0 19.70 22.30
BG 150117P00110000 P 01/17/15 110.0 24.60 27.20
BG 150117P00115000 P 01/17/15 115.0 29.60 31.80
BG 150417C00045000 C 04/17/15 45.0 37.90 42.30
BG 150417C00047500 C 04/17/15 47.5 35.50 39.30
BG 150417C00050000 C 04/17/15 50.0 33.00 35.90
BG 150417C00055000 C 04/17/15 55.0 28.80 31.30
BG 150417C00060000 C 04/17/15 60.0 23.80 26.20
BG 150417C00065000 C 04/17/15 65.0 18.90 21.00
BG 150417C00070000 C 04/17/15 70.0 14.80 15.90
BG 150417C00072500 C 04/17/15 72.5 12.40 13.60
BG 150417C00075000 C 04/17/15 75.0 10.10 11.40
BG 150417C00077500 C 04/17/15 77.5 7.90 9.50
BG 150417C00080000 C 04/17/15 80.0 6.10 7.40
BG 150417C00082500 C 04/17/15 82.5 4.70 5.70
BG 150417C00085000 C 04/17/15 85.0 3.90 4.20
BG 150417C00087500 C 04/17/15 87.5 2.80 3.00
BG 150417C00090000 C 04/17/15 90.0 1.90 2.10
BG 150417C00092500 C 04/17/15 92.5 1.00 1.40
BG 150417C00095000 C 04/17/15 95.0 0.65 1.00
BG 150417C00100000 C 04/17/15 100.0 0.00 0.50
BG 150417C00105000 C 04/17/15 105.0 0.00 0.25
BG 150417C00110000 C 04/17/15 110.0 0.00 0.15
BG 150417P00045000 P 04/17/15 45.0 0.00 0.10
BG 150417P00047500 P 04/17/15 47.5 0.00 0.20
BG 150417P00050000 P 04/17/15 50.0 0.00 0.25
BG 150417P00055000 P 04/17/15 55.0 0.00 0.50
BG 150417P00060000 P 04/17/15 60.0 0.00 0.55
BG 150417P00065000 P 04/17/15 65.0 0.30 0.80
BG 150417P00070000 P 04/17/15 70.0 0.55 1.00
BG 150417P00072500 P 04/17/15 72.5 0.80 1.65
BG 150417P00075000 P 04/17/15 75.0 1.20 1.55
BG 150417P00077500 P 04/17/15 77.5 1.65 2.45
BG 150417P00080000 P 04/17/15 80.0 2.25 3.00
BG 150417P00082500 P 04/17/15 82.5 3.00 3.40
BG 150417P00085000 P 04/17/15 85.0 4.10 4.60
BG 150417P00087500 P 04/17/15 87.5 5.40 5.90
BG 150417P00090000 P 04/17/15 90.0 6.90 8.10
BG 150417P00092500 P 04/17/15 92.5 8.80 10.00
BG 150417P00095000 P 04/17/15 95.0 10.80 12.00
BG 150417P00100000 P 04/17/15 100.0 15.30 16.30
BG 150417P00105000 P 04/17/15 105.0 19.90 22.00
BG 150417P00110000 P 04/17/15 110.0 24.80 26.90
BG 160115C00037500 C 01/15/16 37.5 45.40 49.60
BG 160115C00040000 C 01/15/16 40.0 42.90 47.10
BG 160115C00042500 C 01/15/16 42.5 40.40 44.60
BG 160115C00045000 C 01/15/16 45.0 37.80 42.30
BG 160115C00047500 C 01/15/16 47.5 35.50 39.10
BG 160115C00050000 C 01/15/16 50.0 32.80 36.40
BG 160115C00055000 C 01/15/16 55.0 27.90 31.10
BG 160115C00060000 C 01/15/16 60.0 23.20 26.60
BG 160115C00065000 C 01/15/16 65.0 18.30 21.60
BG 160115C00067500 C 01/15/16 67.5 16.40 19.20
BG 160115C00070000 C 01/15/16 70.0 15.40 17.10
BG 160115C00072500 C 01/15/16 72.5 13.40 15.10
BG 160115C00075000 C 01/15/16 75.0 11.50 13.30
BG 160115C00077500 C 01/15/16 77.5 9.80 11.60
BG 160115C00080000 C 01/15/16 80.0 8.30 10.00
BG 160115C00082500 C 01/15/16 82.5 6.90 8.60
BG 160115C00085000 C 01/15/16 85.0 5.50 7.30
BG 160115C00087500 C 01/15/16 87.5 4.40 6.10
BG 160115C00090000 C 01/15/16 90.0 3.40 5.10
BG 160115C00092500 C 01/15/16 92.5 2.65 4.20
BG 160115C00095000 C 01/15/16 95.0 2.00 3.40
BG 160115C00100000 C 01/15/16 100.0 1.20 2.45
BG 160115C00105000 C 01/15/16 105.0 0.55 1.40
BG 160115C00110000 C 01/15/16 110.0 0.15 1.20
BG 160115C00115000 C 01/15/16 115.0 0.00 0.85
BG 160115C00120000 C 01/15/16 120.0 0.00 0.60
BG 160115C00125000 C 01/15/16 125.0 0.00 0.45
BG 160115P00037500 P 01/15/16 37.5 0.00 0.50
BG 160115P00040000 P 01/15/16 40.0 0.00 0.50
BG 160115P00042500 P 01/15/16 42.5 0.00 0.55
BG 160115P00045000 P 01/15/16 45.0 0.00 0.90
BG 160115P00047500 P 01/15/16 47.5 0.00 1.00
BG 160115P00050000 P 01/15/16 50.0 0.05 1.00
BG 160115P00055000 P 01/15/16 55.0 0.30 1.30
BG 160115P00060000 P 01/15/16 60.0 0.75 1.65
BG 160115P00065000 P 01/15/16 65.0 1.25 2.35
BG 160115P00067500 P 01/15/16 67.5 1.55 2.85
BG 160115P00070000 P 01/15/16 70.0 2.10 3.60
BG 160115P00072500 P 01/15/16 72.5 2.75 4.20
BG 160115P00075000 P 01/15/16 75.0 3.50 4.90
BG 160115P00077500 P 01/15/16 77.5 4.10 5.70
BG 160115P00080000 P 01/15/16 80.0 5.20 6.60
BG 160115P00082500 P 01/15/16 82.5 6.20 7.70
BG 160115P00085000 P 01/15/16 85.0 7.40 8.90
BG 160115P00087500 P 01/15/16 87.5 8.80 10.40
BG 160115P00090000 P 01/15/16 90.0 10.20 12.00
BG 160115P00092500 P 01/15/16 92.5 11.70 13.70
BG 160115P00095000 P 01/15/16 95.0 13.70 15.40
BG 160115P00100000 P 01/15/16 100.0 17.60 19.40
BG 160115P00105000 P 01/15/16 105.0 21.60 25.10
BG 160115P00110000 P 01/15/16 110.0 25.80 28.90
BG 160115P00115000 P 01/15/16 115.0 30.20 33.70
BG 160115P00120000 P 01/15/16 120.0 34.10 38.30
BG 160115P00125000 P 01/15/16 125.0 39.00 43.30
BG 170120C00045000 C 01/20/17 45.0 37.60 42.10
BG 170120C00047500 C 01/20/17 47.5 35.30 39.30
BG 170120C00050000 C 01/20/17 50.0 32.90 36.50
BG 170120C00055000 C 01/20/17 55.0 28.40 31.70
BG 170120C00060000 C 01/20/17 60.0 23.40 27.00
BG 170120C00065000 C 01/20/17 65.0 20.50 22.70
BG 170120C00070000 C 01/20/17 70.0 16.70 19.20
BG 170120C00075000 C 01/20/17 75.0 13.30 16.00
BG 170120C00077500 C 01/20/17 77.5 11.70 14.50
BG 170120C00080000 C 01/20/17 80.0 10.40 13.10
BG 170120C00082500 C 01/20/17 82.5 9.10 11.80
BG 170120C00085000 C 01/20/17 85.0 7.80 10.60
BG 170120C00087500 C 01/20/17 87.5 6.70 9.40
BG 170120C00090000 C 01/20/17 90.0 5.70 8.50
BG 170120C00092500 C 01/20/17 92.5 4.70 7.50
BG 170120C00095000 C 01/20/17 95.0 3.80 6.60
BG 170120C00100000 C 01/20/17 100.0 2.55 5.10
BG 170120C00105000 C 01/20/17 105.0 1.60 3.90
BG 170120C00110000 C 01/20/17 110.0 0.85 3.10
BG 170120C00115000 C 01/20/17 115.0 0.40 2.45
BG 170120C00120000 C 01/20/17 120.0 0.15 1.95
BG 170120C00125000 C 01/20/17 125.0 0.00 1.55
BG 170120P00045000 P 01/20/17 45.0 0.20 1.75
BG 170120P00047500 P 01/20/17 47.5 0.35 2.00
BG 170120P00050000 P 01/20/17 50.0 0.55 2.25
BG 170120P00055000 P 01/20/17 55.0 1.05 2.90
BG 170120P00060000 P 01/20/17 60.0 1.80 3.70
BG 170120P00065000 P 01/20/17 65.0 2.80 4.80
BG 170120P00070000 P 01/20/17 70.0 4.20 6.10
BG 170120P00075000 P 01/20/17 75.0 5.70 7.80
BG 170120P00077500 P 01/20/17 77.5 6.70 8.20
BG 170120P00080000 P 01/20/17 80.0 7.70 9.70
BG 170120P00082500 P 01/20/17 82.5 8.80 11.00
BG 170120P00085000 P 01/20/17 85.0 10.00 12.20
BG 170120P00087500 P 01/20/17 87.5 11.30 13.60
BG 170120P00090000 P 01/20/17 90.0 12.80 15.20
BG 170120P00092500 P 01/20/17 92.5 14.40 16.80
BG 170120P00095000 P 01/20/17 95.0 16.00 18.50
BG 170120P00100000 P 01/20/17 100.0 19.50 22.10
BG 170120P00105000 P 01/20/17 105.0 23.50 26.10
BG 170120P00110000 P 01/20/17 110.0 27.50 30.00
BG 170120P00115000 P 01/20/17 115.0 31.70 35.60
BG 170120P00120000 P 01/20/17 120.0 35.70 39.90
BG 170120P00125000 P 01/20/17 125.0 40.10 44.20

OPRA data is delayed 15 minutes.