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 (2014-09-12)Premium Content


As of Oct 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKD 141122C00020000 C 11/22/14 20.0 11.40 15.30
BKD 141122C00022500 C 11/22/14 22.5 8.90 12.80
BKD 141122C00025000 C 11/22/14 25.0 8.00 8.50
BKD 141122C00027500 C 11/22/14 27.5 5.50 6.00
BKD 141122C00030000 C 11/22/14 30.0 3.00 4.10
BKD 141122C00032500 C 11/22/14 32.5 1.25 1.55
BKD 141122C00035000 C 11/22/14 35.0 0.25 0.50
BKD 141122C00037500 C 11/22/14 37.5 0.00 0.40
BKD 141122C00040000 C 11/22/14 40.0 0.00 0.35
BKD 141122C00042500 C 11/22/14 42.5 0.00 0.35
BKD 141122C00045000 C 11/22/14 45.0 0.00 0.35
BKD 141122P00020000 P 11/22/14 20.0 0.00 0.25
BKD 141122P00022500 P 11/22/14 22.5 0.00 0.30
BKD 141122P00025000 P 11/22/14 25.0 0.00 0.25
BKD 141122P00027500 P 11/22/14 27.5 0.00 0.25
BKD 141122P00030000 P 11/22/14 30.0 0.00 0.40
BKD 141122P00032500 P 11/22/14 32.5 0.60 0.85
BKD 141122P00035000 P 11/22/14 35.0 1.60 2.40
BKD 141122P00037500 P 11/22/14 37.5 3.10 5.30
BKD 141122P00040000 P 11/22/14 40.0 4.80 8.30
BKD 141122P00042500 P 11/22/14 42.5 9.20 9.60
BKD 141122P00045000 P 11/22/14 45.0 9.90 13.50
BKD 141220C00017500 C 12/20/14 17.5 13.90 17.50
BKD 141220C00020000 C 12/20/14 20.0 13.00 13.50
BKD 141220C00022500 C 12/20/14 22.5 10.50 11.00
BKD 141220C00025000 C 12/20/14 25.0 8.00 8.50
BKD 141220C00027500 C 12/20/14 27.5 5.60 6.10
BKD 141220C00030000 C 12/20/14 30.0 3.30 4.30
BKD 141220C00032500 C 12/20/14 32.5 1.55 1.85
BKD 141220C00035000 C 12/20/14 35.0 0.45 0.75
BKD 141220C00037500 C 12/20/14 37.5 0.05 0.40
BKD 141220C00040000 C 12/20/14 40.0 0.00 0.35
BKD 141220C00042500 C 12/20/14 42.5 0.00 0.35
BKD 141220P00017500 P 12/20/14 17.5 0.00 0.25
BKD 141220P00020000 P 12/20/14 20.0 0.00 0.30
BKD 141220P00022500 P 12/20/14 22.5 0.00 0.25
BKD 141220P00025000 P 12/20/14 25.0 0.00 0.30
BKD 141220P00027500 P 12/20/14 27.5 0.00 0.30
BKD 141220P00030000 P 12/20/14 30.0 0.25 0.55
BKD 141220P00032500 P 12/20/14 32.5 0.90 1.20
BKD 141220P00035000 P 12/20/14 35.0 2.50 2.65
BKD 141220P00037500 P 12/20/14 37.5 3.80 4.70
BKD 141220P00040000 P 12/20/14 40.0 5.20 8.70
BKD 141220P00042500 P 12/20/14 42.5 7.60 10.40
BKD 150117C00017500 C 01/17/15 17.5 14.00 17.70
BKD 150117C00020000 C 01/17/15 20.0 11.40 15.20
BKD 150117C00022500 C 01/17/15 22.5 10.40 12.70
BKD 150117C00025000 C 01/17/15 25.0 6.10 10.20
BKD 150117C00027500 C 01/17/15 27.5 5.10 7.00
BKD 150117C00030000 C 01/17/15 30.0 3.50 4.40
BKD 150117C00032500 C 01/17/15 32.5 1.80 2.10
BKD 150117C00035000 C 01/17/15 35.0 0.70 1.00
BKD 150117C00037500 C 01/17/15 37.5 0.05 0.65
BKD 150117C00040000 C 01/17/15 40.0 0.00 0.80
BKD 150117C00042500 C 01/17/15 42.5 0.00 0.35
BKD 150117C00045000 C 01/17/15 45.0 0.00 0.35
BKD 150117P00017500 P 01/17/15 17.5 0.00 0.30
BKD 150117P00020000 P 01/17/15 20.0 0.00 0.30
BKD 150117P00022500 P 01/17/15 22.5 0.00 0.30
BKD 150117P00025000 P 01/17/15 25.0 0.00 0.20
BKD 150117P00027500 P 01/17/15 27.5 0.05 0.35
BKD 150117P00030000 P 01/17/15 30.0 0.40 0.75
BKD 150117P00032500 P 01/17/15 32.5 1.10 1.45
BKD 150117P00035000 P 01/17/15 35.0 2.50 4.00
BKD 150117P00037500 P 01/17/15 37.5 3.90 4.90
BKD 150117P00040000 P 01/17/15 40.0 5.00 9.00
BKD 150117P00042500 P 01/17/15 42.5 9.10 9.70
BKD 150117P00045000 P 01/17/15 45.0 9.90 13.60
BKD 150417C00020000 C 04/17/15 20.0 11.10 15.20
BKD 150417C00022500 C 04/17/15 22.5 10.50 12.70
BKD 150417C00025000 C 04/17/15 25.0 6.30 10.30
BKD 150417C00027500 C 04/17/15 27.5 5.00 7.20
BKD 150417C00030000 C 04/17/15 30.0 2.40 6.20
BKD 150417C00032500 C 04/17/15 32.5 0.80 4.70
BKD 150417C00035000 C 04/17/15 35.0 0.50 3.70
BKD 150417C00037500 C 04/17/15 37.5 0.30 2.95
BKD 150417C00040000 C 04/17/15 40.0 0.20 0.80
BKD 150417C00042500 C 04/17/15 42.5 0.00 2.25
BKD 150417C00045000 C 04/17/15 45.0 0.00 0.50
BKD 150417P00020000 P 04/17/15 20.0 0.00 0.50
BKD 150417P00022500 P 04/17/15 22.5 0.00 2.05
BKD 150417P00025000 P 04/17/15 25.0 0.10 1.00
BKD 150417P00027500 P 04/17/15 27.5 0.35 2.45
BKD 150417P00030000 P 04/17/15 30.0 0.85 3.10
BKD 150417P00032500 P 04/17/15 32.5 1.80 3.70
BKD 150417P00035000 P 04/17/15 35.0 1.50 5.60
BKD 150417P00037500 P 04/17/15 37.5 3.30 7.30
BKD 150417P00040000 P 04/17/15 40.0 5.30 9.40
BKD 150417P00042500 P 04/17/15 42.5 7.60 10.10
BKD 150417P00045000 P 04/17/15 45.0 9.90 14.00

OPRA data is delayed 15 minutes.