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 (2016-07-22)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BGS 160819C00017500 C 08/19/16 17.5 32.90 34.70
BGS 160819C00020000 C 08/19/16 20.0 30.30 32.20
BGS 160819C00022500 C 08/19/16 22.5 27.80 29.70
BGS 160819C00025000 C 08/19/16 25.0 25.30 27.20
BGS 160819C00030000 C 08/19/16 30.0 20.30 22.20
BGS 160819C00035000 C 08/19/16 35.0 15.40 17.20
BGS 160819C00040000 C 08/19/16 40.0 10.40 12.20
BGS 160819C00045000 C 08/19/16 45.0 6.30 7.10
BGS 160819C00050000 C 08/19/16 50.0 2.00 2.55
BGS 160819C00055000 C 08/19/16 55.0 0.05 0.55
BGS 160819P00017500 P 08/19/16 17.5 0.00 1.05
BGS 160819P00020000 P 08/19/16 20.0 0.00 4.80
BGS 160819P00022500 P 08/19/16 22.5 0.00 4.80
BGS 160819P00025000 P 08/19/16 25.0 0.00 0.05
BGS 160819P00030000 P 08/19/16 30.0 0.00 0.05
BGS 160819P00035000 P 08/19/16 35.0 0.00 0.30
BGS 160819P00040000 P 08/19/16 40.0 0.00 0.10
BGS 160819P00045000 P 08/19/16 45.0 0.05 0.20
BGS 160819P00050000 P 08/19/16 50.0 0.45 0.80
BGS 160819P00055000 P 08/19/16 55.0 2.90 4.10
BGS 160916C00025000 C 09/16/16 25.0 25.40 28.00
BGS 160916C00030000 C 09/16/16 30.0 20.30 23.00
BGS 160916C00035000 C 09/16/16 35.0 15.40 17.90
BGS 160916C00040000 C 09/16/16 40.0 10.30 12.90
BGS 160916C00045000 C 09/16/16 45.0 6.40 8.00
BGS 160916C00050000 C 09/16/16 50.0 2.80 3.40
BGS 160916C00055000 C 09/16/16 55.0 0.55 0.80
BGS 160916C00060000 C 09/16/16 60.0 0.00 1.60
BGS 160916C00065000 C 09/16/16 65.0 0.00 4.80
BGS 160916C00070000 C 09/16/16 70.0 0.00 0.35
BGS 160916P00025000 P 09/16/16 25.0 0.00 0.35
BGS 160916P00030000 P 09/16/16 30.0 0.00 4.80
BGS 160916P00035000 P 09/16/16 35.0 0.00 4.80
BGS 160916P00040000 P 09/16/16 40.0 0.00 0.50
BGS 160916P00045000 P 09/16/16 45.0 0.15 0.35
BGS 160916P00050000 P 09/16/16 50.0 1.00 1.30
BGS 160916P00055000 P 09/16/16 55.0 3.60 4.40
BGS 160916P00060000 P 09/16/16 60.0 6.80 9.40
BGS 160916P00065000 P 09/16/16 65.0 11.70 14.80
BGS 160916P00070000 P 09/16/16 70.0 16.50 19.80
BGS 161118C00017500 C 11/18/16 17.5 32.90 36.00
BGS 161118C00020000 C 11/18/16 20.0 30.30 33.70
BGS 161118C00022500 C 11/18/16 22.5 27.80 30.80
BGS 161118C00025000 C 11/18/16 25.0 25.40 28.30
BGS 161118C00030000 C 11/18/16 30.0 20.30 23.50
BGS 161118C00035000 C 11/18/16 35.0 15.30 17.90
BGS 161118C00040000 C 11/18/16 40.0 10.60 13.60
BGS 161118C00045000 C 11/18/16 45.0 7.00 8.10
BGS 161118C00050000 C 11/18/16 50.0 3.50 4.10
BGS 161118C00055000 C 11/18/16 55.0 1.70 2.00
BGS 161118P00017500 P 11/18/16 17.5 0.00 0.05
BGS 161118P00020000 P 11/18/16 20.0 0.00 0.05
BGS 161118P00022500 P 11/18/16 22.5 0.00 0.05
BGS 161118P00025000 P 11/18/16 25.0 0.00 0.05
BGS 161118P00030000 P 11/18/16 30.0 0.05 0.40
BGS 161118P00035000 P 11/18/16 35.0 0.05 0.25
BGS 161118P00040000 P 11/18/16 40.0 0.35 0.70
BGS 161118P00045000 P 11/18/16 45.0 0.75 1.15
BGS 161118P00050000 P 11/18/16 50.0 2.10 2.85
BGS 161118P00055000 P 11/18/16 55.0 4.60 5.80
BGS 170217C00025000 C 02/17/17 25.0 25.40 28.60
BGS 170217C00030000 C 02/17/17 30.0 20.30 23.60
BGS 170217C00035000 C 02/17/17 35.0 15.40 18.70
BGS 170217C00040000 C 02/17/17 40.0 10.50 13.90
BGS 170217C00045000 C 02/17/17 45.0 7.40 8.20
BGS 170217C00050000 C 02/17/17 50.0 4.30 5.30
BGS 170217C00055000 C 02/17/17 55.0 2.30 2.60
BGS 170217C00060000 C 02/17/17 60.0 0.35 1.25
BGS 170217C00065000 C 02/17/17 65.0 0.00 0.90
BGS 170217P00025000 P 02/17/17 25.0 0.00 0.50
BGS 170217P00030000 P 02/17/17 30.0 0.00 0.50
BGS 170217P00035000 P 02/17/17 35.0 0.00 0.60
BGS 170217P00040000 P 02/17/17 40.0 0.20 0.95
BGS 170217P00045000 P 02/17/17 45.0 0.95 1.90
BGS 170217P00050000 P 02/17/17 50.0 2.70 3.80
BGS 170217P00055000 P 02/17/17 55.0 5.50 6.70
BGS 170217P00060000 P 02/17/17 60.0 9.20 10.60
BGS 170217P00065000 P 02/17/17 65.0 13.00 15.80

OPRA data is delayed 15 minutes.