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 (2014-10-31)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKE 141122C00035000 C 11/22/14 35.0 13.30 14.60
BKE 141122C00037500 C 11/22/14 37.5 10.80 12.10
BKE 141122C00040000 C 11/22/14 40.0 8.30 9.50
BKE 141122C00042500 C 11/22/14 42.5 6.00 7.00
BKE 141122C00045000 C 11/22/14 45.0 3.70 4.60
BKE 141122C00047500 C 11/22/14 47.5 1.90 2.25
BKE 141122C00050000 C 11/22/14 50.0 0.65 0.90
BKE 141122C00052500 C 11/22/14 52.5 0.05 0.45
BKE 141122C00055000 C 11/22/14 55.0 0.00 0.25
BKE 141122C00060000 C 11/22/14 60.0 0.00 0.25
BKE 141122P00035000 P 11/22/14 35.0 0.00 0.25
BKE 141122P00037500 P 11/22/14 37.5 0.00 0.30
BKE 141122P00040000 P 11/22/14 40.0 0.00 0.35
BKE 141122P00042500 P 11/22/14 42.5 0.00 0.40
BKE 141122P00045000 P 11/22/14 45.0 0.30 0.65
BKE 141122P00047500 P 11/22/14 47.5 0.80 1.10
BKE 141122P00050000 P 11/22/14 50.0 2.00 2.40
BKE 141122P00052500 P 11/22/14 52.5 3.40 4.40
BKE 141122P00055000 P 11/22/14 55.0 5.70 6.90
BKE 141122P00060000 P 11/22/14 60.0 10.70 11.80
BKE 141220C00027500 C 12/20/14 27.5 19.20 23.40
BKE 141220C00030000 C 12/20/14 30.0 17.70 20.00
BKE 141220C00032500 C 12/20/14 32.5 15.60 17.10
BKE 141220C00035000 C 12/20/14 35.0 12.50 14.40
BKE 141220C00037500 C 12/20/14 37.5 10.80 12.10
BKE 141220C00040000 C 12/20/14 40.0 8.40 9.50
BKE 141220C00042500 C 12/20/14 42.5 5.90 7.10
BKE 141220C00045000 C 12/20/14 45.0 4.00 4.90
BKE 141220C00047500 C 12/20/14 47.5 2.40 2.65
BKE 141220C00050000 C 12/20/14 50.0 1.10 1.30
BKE 141220C00052500 C 12/20/14 52.5 0.35 0.65
BKE 141220C00055000 C 12/20/14 55.0 0.00 0.50
BKE 141220C00057500 C 12/20/14 57.5 0.00 0.25
BKE 141220C00060000 C 12/20/14 60.0 0.00 0.25
BKE 141220P00027500 P 12/20/14 27.5 0.00 0.25
BKE 141220P00030000 P 12/20/14 30.0 0.00 0.25
BKE 141220P00032500 P 12/20/14 32.5 0.00 0.25
BKE 141220P00035000 P 12/20/14 35.0 0.00 0.30
BKE 141220P00037500 P 12/20/14 37.5 0.00 0.35
BKE 141220P00040000 P 12/20/14 40.0 0.05 0.45
BKE 141220P00042500 P 12/20/14 42.5 0.20 0.60
BKE 141220P00045000 P 12/20/14 45.0 0.65 0.85
BKE 141220P00047500 P 12/20/14 47.5 1.35 1.60
BKE 141220P00050000 P 12/20/14 50.0 2.50 2.85
BKE 141220P00052500 P 12/20/14 52.5 3.90 4.90
BKE 141220P00055000 P 12/20/14 55.0 5.70 7.30
BKE 141220P00057500 P 12/20/14 57.5 8.20 9.50
BKE 141220P00060000 P 12/20/14 60.0 10.50 12.50
BKE 150320C00027500 C 03/20/15 27.5 20.70 22.40
BKE 150320C00030000 C 03/20/15 30.0 18.10 20.00
BKE 150320C00032500 C 03/20/15 32.5 14.60 18.30
BKE 150320C00035000 C 03/20/15 35.0 13.10 14.50
BKE 150320C00037500 C 03/20/15 37.5 10.70 12.10
BKE 150320C00040000 C 03/20/15 40.0 8.70 9.80
BKE 150320C00042500 C 03/20/15 42.5 6.60 7.70
BKE 150320C00045000 C 03/20/15 45.0 4.70 5.80
BKE 150320C00047500 C 03/20/15 47.5 3.10 3.50
BKE 150320C00050000 C 03/20/15 50.0 1.80 2.40
BKE 150320C00052500 C 03/20/15 52.5 0.85 1.65
BKE 150320C00055000 C 03/20/15 55.0 0.30 0.90
BKE 150320C00057500 C 03/20/15 57.5 0.05 0.75
BKE 150320P00027500 P 03/20/15 27.5 0.00 0.60
BKE 150320P00030000 P 03/20/15 30.0 0.00 0.75
BKE 150320P00032500 P 03/20/15 32.5 0.05 0.75
BKE 150320P00035000 P 03/20/15 35.0 0.10 0.65
BKE 150320P00037500 P 03/20/15 37.5 0.25 1.10
BKE 150320P00040000 P 03/20/15 40.0 0.45 1.15
BKE 150320P00042500 P 03/20/15 42.5 0.85 1.70
BKE 150320P00045000 P 03/20/15 45.0 1.50 2.20
BKE 150320P00047500 P 03/20/15 47.5 2.35 2.90
BKE 150320P00050000 P 03/20/15 50.0 3.40 4.20
BKE 150320P00052500 P 03/20/15 52.5 4.80 5.90
BKE 150320P00055000 P 03/20/15 55.0 6.80 7.80
BKE 150320P00057500 P 03/20/15 57.5 8.90 10.00
BKE 150619C00032500 C 06/19/15 32.5 15.80 17.20
BKE 150619C00035000 C 06/19/15 35.0 13.50 14.70
BKE 150619C00037500 C 06/19/15 37.5 11.00 12.30
BKE 150619C00040000 C 06/19/15 40.0 9.00 10.30
BKE 150619C00042500 C 06/19/15 42.5 6.90 8.30
BKE 150619C00045000 C 06/19/15 45.0 5.20 6.50
BKE 150619C00047500 C 06/19/15 47.5 3.60 4.90
BKE 150619C00050000 C 06/19/15 50.0 2.40 3.70
BKE 150619C00052500 C 06/19/15 52.5 1.40 2.65
BKE 150619C00055000 C 06/19/15 55.0 0.90 1.85
BKE 150619P00032500 P 06/19/15 32.5 0.15 1.10
BKE 150619P00035000 P 06/19/15 35.0 0.30 1.25
BKE 150619P00037500 P 06/19/15 37.5 0.55 1.40
BKE 150619P00040000 P 06/19/15 40.0 0.90 1.85
BKE 150619P00042500 P 06/19/15 42.5 1.40 2.40
BKE 150619P00045000 P 06/19/15 45.0 2.15 3.30
BKE 150619P00047500 P 06/19/15 47.5 3.10 4.30
BKE 150619P00050000 P 06/19/15 50.0 4.30 5.60
BKE 150619P00052500 P 06/19/15 52.5 5.70 7.20
BKE 150619P00055000 P 06/19/15 55.0 7.40 9.00

OPRA data is delayed 15 minutes.