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 (2016-07-29)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKH 160819C00022500 C 08/19/16 22.5 38.80 42.90
BKH 160819C00025000 C 08/19/16 25.0 36.00 40.50
BKH 160819C00030000 C 08/19/16 30.0 30.80 35.50
BKH 160819C00035000 C 08/19/16 35.0 25.90 30.40
BKH 160819C00040000 C 08/19/16 40.0 21.00 25.50
BKH 160819C00045000 C 08/19/16 45.0 16.00 20.50
BKH 160819C00050000 C 08/19/16 50.0 11.30 15.40
BKH 160819C00055000 C 08/19/16 55.0 6.60 10.40
BKH 160819C00060000 C 08/19/16 60.0 2.00 5.20
BKH 160819C00065000 C 08/19/16 65.0 0.30 0.75
BKH 160819C00070000 C 08/19/16 70.0 0.00 4.80
BKH 160819C00075000 C 08/19/16 75.0 0.00 4.80
BKH 160819C00080000 C 08/19/16 80.0 0.00 4.80
BKH 160819C00085000 C 08/19/16 85.0 0.00 4.80
BKH 160819C00090000 C 08/19/16 90.0 0.00 0.95
BKH 160819P00022500 P 08/19/16 22.5 0.00 0.95
BKH 160819P00025000 P 08/19/16 25.0 0.00 4.80
BKH 160819P00030000 P 08/19/16 30.0 0.00 4.80
BKH 160819P00035000 P 08/19/16 35.0 0.00 4.80
BKH 160819P00040000 P 08/19/16 40.0 0.00 0.15
BKH 160819P00045000 P 08/19/16 45.0 0.00 0.95
BKH 160819P00050000 P 08/19/16 50.0 0.00 0.35
BKH 160819P00055000 P 08/19/16 55.0 0.00 0.85
BKH 160819P00060000 P 08/19/16 60.0 0.35 0.70
BKH 160819P00065000 P 08/19/16 65.0 2.35 3.10
BKH 160819P00070000 P 08/19/16 70.0 5.00 9.40
BKH 160819P00075000 P 08/19/16 75.0 10.10 14.20
BKH 160819P00080000 P 08/19/16 80.0 15.10 19.50
BKH 160819P00085000 P 08/19/16 85.0 20.10 24.70
BKH 160819P00090000 P 08/19/16 90.0 25.00 29.30
BKH 160916C00035000 C 09/16/16 35.0 25.80 30.40
BKH 160916C00040000 C 09/16/16 40.0 20.80 25.40
BKH 160916C00045000 C 09/16/16 45.0 15.80 20.50
BKH 160916C00050000 C 09/16/16 50.0 11.20 15.60
BKH 160916C00055000 C 09/16/16 55.0 6.20 10.60
BKH 160916C00060000 C 09/16/16 60.0 3.40 4.00
BKH 160916C00065000 C 09/16/16 65.0 0.70 1.25
BKH 160916C00070000 C 09/16/16 70.0 0.00 4.80
BKH 160916C00075000 C 09/16/16 75.0 0.00 4.80
BKH 160916C00080000 C 09/16/16 80.0 0.00 4.80
BKH 160916C00085000 C 09/16/16 85.0 0.00 4.80
BKH 160916C00090000 C 09/16/16 90.0 0.00 0.95
BKH 160916P00035000 P 09/16/16 35.0 0.00 1.25
BKH 160916P00040000 P 09/16/16 40.0 0.00 4.80
BKH 160916P00045000 P 09/16/16 45.0 0.00 4.80
BKH 160916P00050000 P 09/16/16 50.0 0.00 4.80
BKH 160916P00055000 P 09/16/16 55.0 0.00 1.15
BKH 160916P00060000 P 09/16/16 60.0 0.75 1.20
BKH 160916P00065000 P 09/16/16 65.0 3.00 3.30
BKH 160916P00070000 P 09/16/16 70.0 5.20 9.40
BKH 160916P00075000 P 09/16/16 75.0 10.00 14.70
BKH 160916P00080000 P 09/16/16 80.0 15.00 19.60
BKH 160916P00085000 P 09/16/16 85.0 20.00 24.50
BKH 160916P00090000 P 09/16/16 90.0 25.00 29.20
BKH 161118C00030000 C 11/18/16 30.0 30.80 35.10
BKH 161118C00035000 C 11/18/16 35.0 26.00 30.50
BKH 161118C00040000 C 11/18/16 40.0 21.00 25.50
BKH 161118C00045000 C 11/18/16 45.0 15.80 20.50
BKH 161118C00050000 C 11/18/16 50.0 11.00 15.50
BKH 161118C00055000 C 11/18/16 55.0 6.40 10.80
BKH 161118C00060000 C 11/18/16 60.0 4.10 4.70
BKH 161118C00065000 C 11/18/16 65.0 1.60 2.15
BKH 161118C00070000 C 11/18/16 70.0 0.00 0.85
BKH 161118C00075000 C 11/18/16 75.0 0.00 4.80
BKH 161118C00080000 C 11/18/16 80.0 0.00 4.80
BKH 161118C00085000 C 11/18/16 85.0 0.00 1.05
BKH 161118P00030000 P 11/18/16 30.0 0.00 0.90
BKH 161118P00035000 P 11/18/16 35.0 0.00 4.80
BKH 161118P00040000 P 11/18/16 40.0 0.00 0.15
BKH 161118P00045000 P 11/18/16 45.0 0.00 1.25
BKH 161118P00050000 P 11/18/16 50.0 0.00 0.40
BKH 161118P00055000 P 11/18/16 55.0 0.65 1.40
BKH 161118P00060000 P 11/18/16 60.0 1.80 2.35
BKH 161118P00065000 P 11/18/16 65.0 4.10 4.70
BKH 161118P00070000 P 11/18/16 70.0 5.60 10.00
BKH 161118P00075000 P 11/18/16 75.0 10.40 14.60
BKH 161118P00080000 P 11/18/16 80.0 15.30 19.90
BKH 161118P00085000 P 11/18/16 85.0 20.30 24.60
BKH 170217C00035000 C 02/17/17 35.0 26.50 30.40
BKH 170217C00040000 C 02/17/17 40.0 20.80 25.40
BKH 170217C00045000 C 02/17/17 45.0 15.80 20.40
BKH 170217C00050000 C 02/17/17 50.0 11.00 15.50
BKH 170217C00055000 C 02/17/17 55.0 6.90 11.20
BKH 170217C00060000 C 02/17/17 60.0 3.20 7.00
BKH 170217C00065000 C 02/17/17 65.0 1.00 3.30
BKH 170217C00070000 C 02/17/17 70.0 0.30 1.55
BKH 170217C00075000 C 02/17/17 75.0 0.00 1.85
BKH 170217C00080000 C 02/17/17 80.0 0.00 4.80
BKH 170217C00085000 C 02/17/17 85.0 0.00 4.80
BKH 170217C00090000 C 02/17/17 90.0 0.00 1.20
BKH 170217P00035000 P 02/17/17 35.0 0.00 1.20
BKH 170217P00040000 P 02/17/17 40.0 0.00 0.20
BKH 170217P00045000 P 02/17/17 45.0 0.00 1.60
BKH 170217P00050000 P 02/17/17 50.0 0.35 0.65
BKH 170217P00055000 P 02/17/17 55.0 0.60 1.80
BKH 170217P00060000 P 02/17/17 60.0 1.25 4.30
BKH 170217P00065000 P 02/17/17 65.0 3.70 7.10
BKH 170217P00070000 P 02/17/17 70.0 6.60 10.60
BKH 170217P00075000 P 02/17/17 75.0 10.90 15.20
BKH 170217P00080000 P 02/17/17 80.0 15.60 20.00
BKH 170217P00085000 P 02/17/17 85.0 20.50 25.00
BKH 170217P00090000 P 02/17/17 90.0 25.60 29.80

OPRA data is delayed 15 minutes.