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 (2017-06-30)Premium Content


As of Jul 20 2017 2:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGC 170721C00007000 C 07/21/17 7.0 10.70 12.40
BGC 170721C00008000 C 07/21/17 8.0 10.10 11.40
BGC 170721C00009000 C 07/21/17 9.0 9.20 10.40
BGC 170721C00010000 C 07/21/17 10.0 8.20 9.50
BGC 170721C00011000 C 07/21/17 11.0 7.30 7.90
BGC 170721C00012000 C 07/21/17 12.0 6.30 7.50
BGC 170721C00013000 C 07/21/17 13.0 5.30 6.10
BGC 170721C00014000 C 07/21/17 14.0 4.40 4.60
BGC 170721C00015000 C 07/21/17 15.0 3.30 3.70
BGC 170721C00016000 C 07/21/17 16.0 2.30 2.65
BGC 170721C00017000 C 07/21/17 17.0 1.35 1.65
BGC 170721C00018000 C 07/21/17 18.0 0.40 0.65
BGC 170721C00019000 C 07/21/17 19.0 0.00 0.10
BGC 170721C00020000 C 07/21/17 20.0 0.00 0.05
BGC 170721C00021000 C 07/21/17 21.0 0.00 0.05
BGC 170721C00022000 C 07/21/17 22.0 0.00 0.05
BGC 170721C00023000 C 07/21/17 23.0 0.00 0.05
BGC 170721P00007000 P 07/21/17 7.0 0.00 0.05
BGC 170721P00008000 P 07/21/17 8.0 0.00 0.05
BGC 170721P00009000 P 07/21/17 9.0 0.00 0.05
BGC 170721P00010000 P 07/21/17 10.0 0.00 0.05
BGC 170721P00011000 P 07/21/17 11.0 0.00 0.05
BGC 170721P00012000 P 07/21/17 12.0 0.00 0.05
BGC 170721P00013000 P 07/21/17 13.0 0.00 0.05
BGC 170721P00014000 P 07/21/17 14.0 0.00 0.05
BGC 170721P00015000 P 07/21/17 15.0 0.00 0.05
BGC 170721P00016000 P 07/21/17 16.0 0.00 0.05
BGC 170721P00017000 P 07/21/17 17.0 0.00 0.10
BGC 170721P00018000 P 07/21/17 18.0 0.00 0.10
BGC 170721P00019000 P 07/21/17 19.0 0.40 0.70
BGC 170721P00020000 P 07/21/17 20.0 1.10 2.80
BGC 170721P00021000 P 07/21/17 21.0 1.55 3.20
BGC 170721P00022000 P 07/21/17 22.0 2.35 4.20
BGC 170721P00023000 P 07/21/17 23.0 4.30 4.70
BGC 170818C00009000 C 08/18/17 9.0 9.40 9.70
BGC 170818C00010000 C 08/18/17 10.0 8.30 8.70
BGC 170818C00011000 C 08/18/17 11.0 7.40 7.70
BGC 170818C00012000 C 08/18/17 12.0 6.40 6.70
BGC 170818C00013000 C 08/18/17 13.0 5.40 5.80
BGC 170818C00014000 C 08/18/17 14.0 4.40 4.80
BGC 170818C00015000 C 08/18/17 15.0 3.60 3.90
BGC 170818C00016000 C 08/18/17 16.0 2.70 3.00
BGC 170818C00017000 C 08/18/17 17.0 1.95 2.20
BGC 170818C00018000 C 08/18/17 18.0 1.35 1.55
BGC 170818C00019000 C 08/18/17 19.0 0.85 1.00
BGC 170818C00020000 C 08/18/17 20.0 0.50 0.65
BGC 170818C00021000 C 08/18/17 21.0 0.20 0.40
BGC 170818C00022000 C 08/18/17 22.0 0.10 0.25
BGC 170818C00023000 C 08/18/17 23.0 0.05 0.15
BGC 170818C00024000 C 08/18/17 24.0 0.00 0.10
BGC 170818C00025000 C 08/18/17 25.0 0.00 0.10
BGC 170818C00026000 C 08/18/17 26.0 0.00 0.10
BGC 170818C00027000 C 08/18/17 27.0 0.00 0.10
BGC 170818C00028000 C 08/18/17 28.0 0.00 0.10
BGC 170818C00029000 C 08/18/17 29.0 0.00 0.10
BGC 170818C00030000 C 08/18/17 30.0 0.00 0.05
BGC 170818C00031000 C 08/18/17 31.0 0.00 0.05
BGC 170818C00032000 C 08/18/17 32.0 0.00 0.05
BGC 170818C00033000 C 08/18/17 33.0 0.00 0.05
BGC 170818P00009000 P 08/18/17 9.0 0.00 0.05
BGC 170818P00010000 P 08/18/17 10.0 0.00 0.10
BGC 170818P00011000 P 08/18/17 11.0 0.00 0.10
BGC 170818P00012000 P 08/18/17 12.0 0.05 0.15
BGC 170818P00013000 P 08/18/17 13.0 0.05 0.20
BGC 170818P00014000 P 08/18/17 14.0 0.10 0.25
BGC 170818P00015000 P 08/18/17 15.0 0.20 0.35
BGC 170818P00016000 P 08/18/17 16.0 0.30 0.45
BGC 170818P00017000 P 08/18/17 17.0 0.55 0.65
BGC 170818P00018000 P 08/18/17 18.0 0.90 1.00
BGC 170818P00019000 P 08/18/17 19.0 1.30 1.50
BGC 170818P00020000 P 08/18/17 20.0 1.90 2.20
BGC 170818P00021000 P 08/18/17 21.0 2.70 2.95
BGC 170818P00022000 P 08/18/17 22.0 3.50 3.80
BGC 170818P00023000 P 08/18/17 23.0 4.40 4.80
BGC 170818P00024000 P 08/18/17 24.0 5.30 5.70
BGC 170818P00025000 P 08/18/17 25.0 6.30 6.70
BGC 170818P00026000 P 08/18/17 26.0 7.30 7.70
BGC 170818P00027000 P 08/18/17 27.0 8.30 8.70
BGC 170818P00028000 P 08/18/17 28.0 9.30 9.70
BGC 170818P00029000 P 08/18/17 29.0 10.30 10.60
BGC 170818P00030000 P 08/18/17 30.0 11.20 12.10
BGC 170818P00031000 P 08/18/17 31.0 12.30 12.80
BGC 170818P00032000 P 08/18/17 32.0 13.20 13.70
BGC 170818P00033000 P 08/18/17 33.0 14.20 14.70
BGC 171117C00009000 C 11/17/17 9.0 9.30 9.70
BGC 171117C00010000 C 11/17/17 10.0 8.50 8.70
BGC 171117C00011000 C 11/17/17 11.0 7.40 8.30
BGC 171117C00012000 C 11/17/17 12.0 6.50 6.90
BGC 171117C00013000 C 11/17/17 13.0 5.60 6.00
BGC 171117C00014000 C 11/17/17 14.0 4.80 5.10
BGC 171117C00015000 C 11/17/17 15.0 4.00 4.30
BGC 171117C00016000 C 11/17/17 16.0 3.30 3.60
BGC 171117C00017000 C 11/17/17 17.0 2.75 2.90
BGC 171117C00018000 C 11/17/17 18.0 2.05 2.30
BGC 171117C00019000 C 11/17/17 19.0 1.65 1.80
BGC 171117C00020000 C 11/17/17 20.0 1.30 1.40
BGC 171117C00021000 C 11/17/17 21.0 0.95 1.05
BGC 171117C00022000 C 11/17/17 22.0 0.70 0.80
BGC 171117C00023000 C 11/17/17 23.0 0.45 0.60
BGC 171117C00024000 C 11/17/17 24.0 0.30 0.45
BGC 171117C00025000 C 11/17/17 25.0 0.20 0.35
BGC 171117C00026000 C 11/17/17 26.0 0.15 0.30
BGC 171117C00027000 C 11/17/17 27.0 0.10 0.20
BGC 171117C00028000 C 11/17/17 28.0 0.05 0.20
BGC 171117C00029000 C 11/17/17 29.0 0.00 0.15
BGC 171117C00030000 C 11/17/17 30.0 0.00 0.10
BGC 171117C00031000 C 11/17/17 31.0 0.00 0.10
BGC 171117C00032000 C 11/17/17 32.0 0.00 0.15
BGC 171117C00033000 C 11/17/17 33.0 0.00 0.10
BGC 171117P00009000 P 11/17/17 9.0 0.00 0.25
BGC 171117P00010000 P 11/17/17 10.0 0.10 0.30
BGC 171117P00011000 P 11/17/17 11.0 0.20 0.35
BGC 171117P00012000 P 11/17/17 12.0 0.25 0.40
BGC 171117P00013000 P 11/17/17 13.0 0.40 0.50
BGC 171117P00014000 P 11/17/17 14.0 0.55 0.65
BGC 171117P00015000 P 11/17/17 15.0 0.75 0.90
BGC 171117P00016000 P 11/17/17 16.0 1.05 1.15
BGC 171117P00017000 P 11/17/17 17.0 1.40 1.50
BGC 171117P00018000 P 11/17/17 18.0 1.80 1.95
BGC 171117P00019000 P 11/17/17 19.0 2.30 2.45
BGC 171117P00020000 P 11/17/17 20.0 2.90 3.10
BGC 171117P00021000 P 11/17/17 21.0 3.50 3.80
BGC 171117P00022000 P 11/17/17 22.0 4.20 4.50
BGC 171117P00023000 P 11/17/17 23.0 5.00 5.40
BGC 171117P00024000 P 11/17/17 24.0 5.80 6.20
BGC 171117P00025000 P 11/17/17 25.0 6.70 7.10
BGC 171117P00026000 P 11/17/17 26.0 7.60 8.00
BGC 171117P00027000 P 11/17/17 27.0 8.50 9.00
BGC 171117P00028000 P 11/17/17 28.0 9.50 10.00
BGC 171117P00029000 P 11/17/17 29.0 10.60 10.90
BGC 171117P00030000 P 11/17/17 30.0 11.50 11.90
BGC 171117P00031000 P 11/17/17 31.0 12.50 12.90
BGC 171117P00032000 P 11/17/17 32.0 13.50 13.80
BGC 171117P00033000 P 11/17/17 33.0 14.50 14.90
BGC 180216C00006000 C 02/16/18 6.0 12.40 12.70
BGC 180216C00007000 C 02/16/18 7.0 11.30 11.80
BGC 180216C00008000 C 02/16/18 8.0 10.30 10.80
BGC 180216C00009000 C 02/16/18 9.0 9.50 9.80
BGC 180216C00010000 C 02/16/18 10.0 8.40 9.00
BGC 180216C00011000 C 02/16/18 11.0 7.60 7.90
BGC 180216C00012000 C 02/16/18 12.0 6.70 7.00
BGC 180216C00013000 C 02/16/18 13.0 5.90 6.20
BGC 180216C00014000 C 02/16/18 14.0 4.90 5.40
BGC 180216C00015000 C 02/16/18 15.0 4.00 4.70
BGC 180216C00016000 C 02/16/18 16.0 3.70 4.00
BGC 180216C00017000 C 02/16/18 17.0 3.10 3.40
BGC 180216C00018000 C 02/16/18 18.0 2.50 2.85
BGC 180216C00019000 C 02/16/18 19.0 2.10 2.35
BGC 180216C00020000 C 02/16/18 20.0 1.65 1.95
BGC 180216C00021000 C 02/16/18 21.0 1.30 1.60
BGC 180216C00022000 C 02/16/18 22.0 0.95 1.30
BGC 180216C00023000 C 02/16/18 23.0 0.75 0.95
BGC 180216C00024000 C 02/16/18 24.0 0.55 0.75
BGC 180216C00025000 C 02/16/18 25.0 0.45 0.60
BGC 180216C00026000 C 02/16/18 26.0 0.35 0.55
BGC 180216C00027000 C 02/16/18 27.0 0.25 0.45
BGC 180216C00028000 C 02/16/18 28.0 0.05 0.45
BGC 180216C00029000 C 02/16/18 29.0 0.10 0.35
BGC 180216C00030000 C 02/16/18 30.0 0.05 0.35
BGC 180216C00031000 C 02/16/18 31.0 0.05 0.30
BGC 180216C00032000 C 02/16/18 32.0 0.00 0.25
BGC 180216P00006000 P 02/16/18 6.0 0.00 0.25
BGC 180216P00007000 P 02/16/18 7.0 0.10 0.25
BGC 180216P00008000 P 02/16/18 8.0 0.15 0.30
BGC 180216P00009000 P 02/16/18 9.0 0.20 0.35
BGC 180216P00010000 P 02/16/18 10.0 0.25 0.45
BGC 180216P00011000 P 02/16/18 11.0 0.35 0.55
BGC 180216P00012000 P 02/16/18 12.0 0.50 0.70
BGC 180216P00013000 P 02/16/18 13.0 0.55 0.85
BGC 180216P00014000 P 02/16/18 14.0 0.85 1.05
BGC 180216P00015000 P 02/16/18 15.0 1.10 1.30
BGC 180216P00016000 P 02/16/18 16.0 1.45 1.60
BGC 180216P00017000 P 02/16/18 17.0 1.80 2.00
BGC 180216P00018000 P 02/16/18 18.0 2.20 2.50
BGC 180216P00019000 P 02/16/18 19.0 2.80 3.00
BGC 180216P00020000 P 02/16/18 20.0 3.30 3.60
BGC 180216P00021000 P 02/16/18 21.0 4.00 4.30
BGC 180216P00022000 P 02/16/18 22.0 4.70 5.00
BGC 180216P00023000 P 02/16/18 23.0 5.40 5.80
BGC 180216P00024000 P 02/16/18 24.0 6.20 6.70
BGC 180216P00025000 P 02/16/18 25.0 7.00 7.40
BGC 180216P00026000 P 02/16/18 26.0 7.80 8.30
BGC 180216P00027000 P 02/16/18 27.0 8.70 9.30
BGC 180216P00028000 P 02/16/18 28.0 9.70 10.10
BGC 180216P00029000 P 02/16/18 29.0 10.60 11.10
BGC 180216P00030000 P 02/16/18 30.0 11.60 12.10
BGC 180216P00031000 P 02/16/18 31.0 12.50 13.20
BGC 180216P00032000 P 02/16/18 32.0 13.60 14.00

OPRA data is delayed 15 minutes.