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 (2016-05-27)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BJRI 160819C00025000 C 08/19/16 25.0 12.60 15.20
BJRI 160819C00030000 C 08/19/16 30.0 7.70 9.70
BJRI 160819C00035000 C 08/19/16 35.0 1.50 6.10
BJRI 160819C00040000 C 08/19/16 40.0 0.45 0.60
BJRI 160819C00045000 C 08/19/16 45.0 0.00 0.30
BJRI 160819C00050000 C 08/19/16 50.0 0.00 0.30
BJRI 160819C00055000 C 08/19/16 55.0 0.00 0.30
BJRI 160819C00060000 C 08/19/16 60.0 0.00 0.30
BJRI 160819C00065000 C 08/19/16 65.0 0.00 0.30
BJRI 160819P00025000 P 08/19/16 25.0 0.00 0.35
BJRI 160819P00030000 P 08/19/16 30.0 0.00 0.35
BJRI 160819P00035000 P 08/19/16 35.0 0.00 0.50
BJRI 160819P00040000 P 08/19/16 40.0 1.65 1.85
BJRI 160819P00045000 P 08/19/16 45.0 5.40 7.50
BJRI 160819P00050000 P 08/19/16 50.0 9.20 13.20
BJRI 160819P00055000 P 08/19/16 55.0 14.00 18.30
BJRI 160819P00060000 P 08/19/16 60.0 19.00 23.30
BJRI 160819P00065000 P 08/19/16 65.0 24.80 27.90
BJRI 160916C00022500 C 09/16/16 22.5 15.00 18.30
BJRI 160916C00025000 C 09/16/16 25.0 12.00 16.00
BJRI 160916C00030000 C 09/16/16 30.0 7.80 10.20
BJRI 160916C00035000 C 09/16/16 35.0 3.20 5.10
BJRI 160916C00040000 C 09/16/16 40.0 0.95 1.05
BJRI 160916C00045000 C 09/16/16 45.0 0.00 0.50
BJRI 160916C00050000 C 09/16/16 50.0 0.00 0.30
BJRI 160916C00055000 C 09/16/16 55.0 0.00 0.30
BJRI 160916C00060000 C 09/16/16 60.0 0.00 0.30
BJRI 160916C00065000 C 09/16/16 65.0 0.00 0.30
BJRI 160916P00022500 P 09/16/16 22.5 0.00 0.35
BJRI 160916P00025000 P 09/16/16 25.0 0.00 0.35
BJRI 160916P00030000 P 09/16/16 30.0 0.00 0.40
BJRI 160916P00035000 P 09/16/16 35.0 0.40 0.60
BJRI 160916P00040000 P 09/16/16 40.0 2.10 2.25
BJRI 160916P00045000 P 09/16/16 45.0 5.10 7.40
BJRI 160916P00050000 P 09/16/16 50.0 9.70 12.40
BJRI 160916P00055000 P 09/16/16 55.0 14.00 18.50
BJRI 160916P00060000 P 09/16/16 60.0 18.80 23.30
BJRI 160916P00065000 P 09/16/16 65.0 24.80 27.70
BJRI 161021C00022500 C 10/21/16 22.5 15.20 17.70
BJRI 161021C00025000 C 10/21/16 25.0 12.10 16.00
BJRI 161021C00030000 C 10/21/16 30.0 7.20 11.20
BJRI 161021C00035000 C 10/21/16 35.0 4.40 5.30
BJRI 161021C00040000 C 10/21/16 40.0 1.50 2.05
BJRI 161021C00045000 C 10/21/16 45.0 0.15 0.65
BJRI 161021C00050000 C 10/21/16 50.0 0.00 0.45
BJRI 161021C00055000 C 10/21/16 55.0 0.00 0.40
BJRI 161021C00060000 C 10/21/16 60.0 0.00 0.35
BJRI 161021C00065000 C 10/21/16 65.0 0.00 0.35
BJRI 161021P00022500 P 10/21/16 22.5 0.00 0.55
BJRI 161021P00025000 P 10/21/16 25.0 0.00 1.10
BJRI 161021P00030000 P 10/21/16 30.0 0.00 0.60
BJRI 161021P00035000 P 10/21/16 35.0 0.75 1.20
BJRI 161021P00040000 P 10/21/16 40.0 2.60 3.00
BJRI 161021P00045000 P 10/21/16 45.0 5.60 8.10
BJRI 161021P00050000 P 10/21/16 50.0 9.10 13.50
BJRI 161021P00055000 P 10/21/16 55.0 14.10 18.40
BJRI 161021P00060000 P 10/21/16 60.0 19.00 23.60
BJRI 161021P00065000 P 10/21/16 65.0 24.10 27.70
BJRI 170120C00022500 C 01/20/17 22.5 15.20 18.00
BJRI 170120C00025000 C 01/20/17 25.0 12.80 16.40
BJRI 170120C00030000 C 01/20/17 30.0 7.60 10.50
BJRI 170120C00035000 C 01/20/17 35.0 5.30 6.10
BJRI 170120C00040000 C 01/20/17 40.0 2.50 3.10
BJRI 170120C00045000 C 01/20/17 45.0 0.95 1.25
BJRI 170120C00050000 C 01/20/17 50.0 0.20 0.75
BJRI 170120C00055000 C 01/20/17 55.0 0.00 0.50
BJRI 170120C00060000 C 01/20/17 60.0 0.00 0.45
BJRI 170120P00022500 P 01/20/17 22.5 0.00 0.55
BJRI 170120P00025000 P 01/20/17 25.0 0.00 0.85
BJRI 170120P00030000 P 01/20/17 30.0 0.30 0.70
BJRI 170120P00035000 P 01/20/17 35.0 1.40 2.00
BJRI 170120P00040000 P 01/20/17 40.0 3.40 4.10
BJRI 170120P00045000 P 01/20/17 45.0 5.10 9.50
BJRI 170120P00050000 P 01/20/17 50.0 10.50 12.80
BJRI 170120P00055000 P 01/20/17 55.0 14.40 17.90
BJRI 170120P00060000 P 01/20/17 60.0 19.80 22.30

OPRA data is delayed 15 minutes.