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 (2014-06-13)Premium Content


As of Aug 21 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 140920C00022500 C 09/20/14 22.5 10.80 12.40
BKD 140920C00025000 C 09/20/14 25.0 8.50 9.70
BKD 140920C00027500 C 09/20/14 27.5 6.30 6.80
BKD 140920C00030000 C 09/20/14 30.0 3.50 4.50
BKD 140920C00032500 C 09/20/14 32.5 1.65 2.00
BKD 140920C00035000 C 09/20/14 35.0 0.25 0.50
BKD 140920C00037500 C 09/20/14 37.5 0.00 0.35
BKD 140920C00040000 C 09/20/14 40.0 0.00 0.35
BKD 140920C00042500 C 09/20/14 42.5 0.00 0.35
BKD 140920C00045000 C 09/20/14 45.0 0.00 0.30
BKD 140920C00047500 C 09/20/14 47.5 0.00 0.25
BKD 140920P00022500 P 09/20/14 22.5 0.00 0.35
BKD 140920P00025000 P 09/20/14 25.0 0.00 0.25
BKD 140920P00027500 P 09/20/14 27.5 0.00 0.30
BKD 140920P00030000 P 09/20/14 30.0 0.00 0.25
BKD 140920P00032500 P 09/20/14 32.5 0.20 0.40
BKD 140920P00035000 P 09/20/14 35.0 1.25 1.60
BKD 140920P00037500 P 09/20/14 37.5 3.20 3.80
BKD 140920P00040000 P 09/20/14 40.0 5.80 6.20
BKD 140920P00042500 P 09/20/14 42.5 7.90 9.20
BKD 140920P00045000 P 09/20/14 45.0 10.20 11.80
BKD 140920P00047500 P 09/20/14 47.5 12.60 14.20
BKD 141018C00020000 C 10/18/14 20.0 13.20 14.90
BKD 141018C00022500 C 10/18/14 22.5 10.30 12.60
BKD 141018C00025000 C 10/18/14 25.0 8.90 9.30
BKD 141018C00027500 C 10/18/14 27.5 5.80 7.20
BKD 141018C00030000 C 10/18/14 30.0 4.00 4.40
BKD 141018C00032500 C 10/18/14 32.5 1.95 2.30
BKD 141018C00035000 C 10/18/14 35.0 0.65 0.95
BKD 141018C00037500 C 10/18/14 37.5 0.10 0.30
BKD 141018C00040000 C 10/18/14 40.0 0.00 0.30
BKD 141018P00020000 P 10/18/14 20.0 0.00 0.35
BKD 141018P00022500 P 10/18/14 22.5 0.00 0.35
BKD 141018P00025000 P 10/18/14 25.0 0.00 0.25
BKD 141018P00027500 P 10/18/14 27.5 0.00 0.25
BKD 141018P00030000 P 10/18/14 30.0 0.10 0.30
BKD 141018P00032500 P 10/18/14 32.5 0.50 0.75
BKD 141018P00035000 P 10/18/14 35.0 1.60 1.90
BKD 141018P00037500 P 10/18/14 37.5 3.50 3.90
BKD 141018P00040000 P 10/18/14 40.0 5.40 6.70
BKD 150117C00017500 C 01/17/15 17.5 15.60 17.20
BKD 150117C00020000 C 01/17/15 20.0 13.70 14.40
BKD 150117C00022500 C 01/17/15 22.5 11.40 12.00
BKD 150117C00025000 C 01/17/15 25.0 8.40 9.80
BKD 150117C00027500 C 01/17/15 27.5 6.60 7.30
BKD 150117C00030000 C 01/17/15 30.0 4.50 5.10
BKD 150117C00032500 C 01/17/15 32.5 2.80 3.30
BKD 150117C00035000 C 01/17/15 35.0 1.50 1.85
BKD 150117C00037500 C 01/17/15 37.5 0.65 1.00
BKD 150117C00040000 C 01/17/15 40.0 0.25 0.50
BKD 150117C00042500 C 01/17/15 42.5 0.05 0.35
BKD 150117C00045000 C 01/17/15 45.0 0.00 0.25
BKD 150117P00017500 P 01/17/15 17.5 0.00 0.25
BKD 150117P00020000 P 01/17/15 20.0 0.00 0.25
BKD 150117P00022500 P 01/17/15 22.5 0.00 0.25
BKD 150117P00025000 P 01/17/15 25.0 0.00 0.35
BKD 150117P00027500 P 01/17/15 27.5 0.20 0.40
BKD 150117P00030000 P 01/17/15 30.0 0.55 0.85
BKD 150117P00032500 P 01/17/15 32.5 1.25 1.60
BKD 150117P00035000 P 01/17/15 35.0 2.40 2.80
BKD 150117P00037500 P 01/17/15 37.5 3.90 4.70
BKD 150117P00040000 P 01/17/15 40.0 5.90 6.80
BKD 150117P00042500 P 01/17/15 42.5 8.10 9.00
BKD 150117P00045000 P 01/17/15 45.0 10.30 11.60
BKD 150417C00020000 C 04/17/15 20.0 13.30 14.90
BKD 150417C00022500 C 04/17/15 22.5 11.40 12.20
BKD 150417C00025000 C 04/17/15 25.0 9.00 9.90
BKD 150417C00027500 C 04/17/15 27.5 6.80 7.80
BKD 150417C00030000 C 04/17/15 30.0 4.90 5.70
BKD 150417C00032500 C 04/17/15 32.5 3.30 4.00
BKD 150417C00035000 C 04/17/15 35.0 2.10 2.60
BKD 150417C00037500 C 04/17/15 37.5 1.20 1.65
BKD 150417C00040000 C 04/17/15 40.0 0.65 1.10
BKD 150417C00042500 C 04/17/15 42.5 0.30 0.65
BKD 150417C00045000 C 04/17/15 45.0 0.15 0.45
BKD 150417P00020000 P 04/17/15 20.0 0.00 0.30
BKD 150417P00022500 P 04/17/15 22.5 0.05 0.40
BKD 150417P00025000 P 04/17/15 25.0 0.20 0.50
BKD 150417P00027500 P 04/17/15 27.5 0.50 0.80
BKD 150417P00030000 P 04/17/15 30.0 1.00 1.40
BKD 150417P00032500 P 04/17/15 32.5 1.80 2.30
BKD 150417P00035000 P 04/17/15 35.0 3.00 3.40
BKD 150417P00037500 P 04/17/15 37.5 4.50 5.10
BKD 150417P00040000 P 04/17/15 40.0 6.30 7.10
BKD 150417P00042500 P 04/17/15 42.5 8.60 9.20
BKD 150417P00045000 P 04/17/15 45.0 10.40 11.60

OPRA data is delayed 15 minutes.