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 (2016-07-29)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGFV 160819C00002500 C 08/19/16 2.5 7.40 8.30
BGFV 160819C00005000 C 08/19/16 5.0 4.90 5.90
BGFV 160819C00007500 C 08/19/16 7.5 2.50 3.40
BGFV 160819C00010000 C 08/19/16 10.0 0.70 1.30
BGFV 160819C00012500 C 08/19/16 12.5 0.00 0.35
BGFV 160819C00015000 C 08/19/16 15.0 0.00 0.35
BGFV 160819C00017500 C 08/19/16 17.5 0.00 0.35
BGFV 160819P00002500 P 08/19/16 2.5 0.00 0.10
BGFV 160819P00005000 P 08/19/16 5.0 0.00 0.50
BGFV 160819P00007500 P 08/19/16 7.5 0.00 0.35
BGFV 160819P00010000 P 08/19/16 10.0 0.15 0.80
BGFV 160819P00012500 P 08/19/16 12.5 1.80 2.45
BGFV 160819P00015000 P 08/19/16 15.0 4.20 5.10
BGFV 160819P00017500 P 08/19/16 17.5 6.70 7.50
BGFV 160916C00002500 C 09/16/16 2.5 7.40 8.40
BGFV 160916C00005000 C 09/16/16 5.0 4.90 5.90
BGFV 160916C00007500 C 09/16/16 7.5 2.45 5.50
BGFV 160916C00010000 C 09/16/16 10.0 1.00 1.45
BGFV 160916C00012500 C 09/16/16 12.5 0.00 0.40
BGFV 160916C00015000 C 09/16/16 15.0 0.00 0.40
BGFV 160916C00017500 C 09/16/16 17.5 0.00 0.50
BGFV 160916C00020000 C 09/16/16 20.0 0.00 0.50
BGFV 160916P00002500 P 09/16/16 2.5 0.00 0.50
BGFV 160916P00005000 P 09/16/16 5.0 0.00 0.50
BGFV 160916P00007500 P 09/16/16 7.5 0.00 0.40
BGFV 160916P00010000 P 09/16/16 10.0 0.50 1.05
BGFV 160916P00012500 P 09/16/16 12.5 1.90 2.80
BGFV 160916P00015000 P 09/16/16 15.0 4.30 5.20
BGFV 160916P00017500 P 09/16/16 17.5 6.80 7.60
BGFV 160916P00020000 P 09/16/16 20.0 9.30 10.10
BGFV 161021C00002500 C 10/21/16 2.5 7.30 8.40
BGFV 161021C00005000 C 10/21/16 5.0 4.80 6.10
BGFV 161021C00007500 C 10/21/16 7.5 2.50 3.50
BGFV 161021C00010000 C 10/21/16 10.0 1.05 1.65
BGFV 161021C00012500 C 10/21/16 12.5 0.10 0.50
BGFV 161021C00015000 C 10/21/16 15.0 0.00 0.20
BGFV 161021C00017500 C 10/21/16 17.5 0.00 0.40
BGFV 161021C00020000 C 10/21/16 20.0 0.00 0.50
BGFV 161021C00022500 C 10/21/16 22.5 0.00 0.50
BGFV 161021C00025000 C 10/21/16 25.0 0.00 0.35
BGFV 161021P00002500 P 10/21/16 2.5 0.00 0.50
BGFV 161021P00005000 P 10/21/16 5.0 0.00 0.35
BGFV 161021P00007500 P 10/21/16 7.5 0.00 0.70
BGFV 161021P00010000 P 10/21/16 10.0 0.60 1.00
BGFV 161021P00012500 P 10/21/16 12.5 1.95 3.00
BGFV 161021P00015000 P 10/21/16 15.0 4.20 5.20
BGFV 161021P00017500 P 10/21/16 17.5 6.70 7.70
BGFV 161021P00020000 P 10/21/16 20.0 9.20 10.30
BGFV 161021P00022500 P 10/21/16 22.5 11.20 12.80
BGFV 161021P00025000 P 10/21/16 25.0 14.20 15.30
BGFV 170120C00002500 C 01/20/17 2.5 7.20 8.60
BGFV 170120C00005000 C 01/20/17 5.0 4.60 6.10
BGFV 170120C00007500 C 01/20/17 7.5 2.45 3.80
BGFV 170120C00010000 C 01/20/17 10.0 1.40 2.15
BGFV 170120C00012500 C 01/20/17 12.5 0.45 0.85
BGFV 170120C00015000 C 01/20/17 15.0 0.00 0.70
BGFV 170120C00017500 C 01/20/17 17.5 0.00 0.75
BGFV 170120P00002500 P 01/20/17 2.5 0.00 0.70
BGFV 170120P00005000 P 01/20/17 5.0 0.00 0.45
BGFV 170120P00007500 P 01/20/17 7.5 0.00 0.55
BGFV 170120P00010000 P 01/20/17 10.0 1.00 1.45
BGFV 170120P00012500 P 01/20/17 12.5 2.20 3.30
BGFV 170120P00015000 P 01/20/17 15.0 4.20 5.70
BGFV 170120P00017500 P 01/20/17 17.5 6.60 8.10

OPRA data is delayed 15 minutes.