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 (2014-08-29)Premium Content


As of Oct 31 2014 12:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BKW 141122C00013000 C 11/22/14 13.0 19.10 19.90
BKW 141122C00014000 C 11/22/14 14.0 18.10 18.90
BKW 141122C00015000 C 11/22/14 15.0 17.10 17.90
BKW 141122C00016000 C 11/22/14 16.0 16.10 16.90
BKW 141122C00018000 C 11/22/14 18.0 14.10 14.90
BKW 141122C00019000 C 11/22/14 19.0 13.10 13.90
BKW 141122C00020000 C 11/22/14 20.0 12.10 12.90
BKW 141122C00021000 C 11/22/14 21.0 10.30 12.00
BKW 141122C00022000 C 11/22/14 22.0 9.30 11.00
BKW 141122C00023000 C 11/22/14 23.0 8.30 10.00
BKW 141122C00024000 C 11/22/14 24.0 7.30 8.90
BKW 141122C00025000 C 11/22/14 25.0 6.90 7.90
BKW 141122C00026000 C 11/22/14 26.0 6.00 6.90
BKW 141122C00027000 C 11/22/14 27.0 5.00 5.90
BKW 141122C00028000 C 11/22/14 28.0 3.30 5.00
BKW 141122C00029000 C 11/22/14 29.0 3.10 4.00
BKW 141122C00030000 C 11/22/14 30.0 2.60 3.10
BKW 141122C00031000 C 11/22/14 31.0 1.65 2.10
BKW 141122C00032000 C 11/22/14 32.0 1.00 1.15
BKW 141122C00033000 C 11/22/14 33.0 0.50 0.70
BKW 141122C00034000 C 11/22/14 34.0 0.25 0.30
BKW 141122C00035000 C 11/22/14 35.0 0.05 0.20
BKW 141122C00036000 C 11/22/14 36.0 0.00 0.15
BKW 141122C00037000 C 11/22/14 37.0 0.00 0.10
BKW 141122C00038000 C 11/22/14 38.0 0.00 0.10
BKW 141122C00039000 C 11/22/14 39.0 0.00 0.10
BKW 141122C00040000 C 11/22/14 40.0 0.00 0.05
BKW 141122C00041000 C 11/22/14 41.0 0.00 0.05
BKW 141122C00042000 C 11/22/14 42.0 0.00 0.05
BKW 141122C00043000 C 11/22/14 43.0 0.00 0.05
BKW 141122C00044000 C 11/22/14 44.0 0.00 0.05
BKW 141122C00045000 C 11/22/14 45.0 0.00 0.05
BKW 141122P00013000 P 11/22/14 13.0 0.00 0.05
BKW 141122P00014000 P 11/22/14 14.0 0.00 0.05
BKW 141122P00015000 P 11/22/14 15.0 0.00 0.05
BKW 141122P00016000 P 11/22/14 16.0 0.00 0.05
BKW 141122P00018000 P 11/22/14 18.0 0.00 0.05
BKW 141122P00019000 P 11/22/14 19.0 0.00 0.05
BKW 141122P00020000 P 11/22/14 20.0 0.00 0.05
BKW 141122P00021000 P 11/22/14 21.0 0.00 0.05
BKW 141122P00022000 P 11/22/14 22.0 0.00 0.05
BKW 141122P00023000 P 11/22/14 23.0 0.00 0.05
BKW 141122P00024000 P 11/22/14 24.0 0.00 0.05
BKW 141122P00025000 P 11/22/14 25.0 0.00 0.05
BKW 141122P00026000 P 11/22/14 26.0 0.00 0.05
BKW 141122P00027000 P 11/22/14 27.0 0.00 0.10
BKW 141122P00028000 P 11/22/14 28.0 0.00 0.15
BKW 141122P00029000 P 11/22/14 29.0 0.05 0.20
BKW 141122P00030000 P 11/22/14 30.0 0.15 0.30
BKW 141122P00031000 P 11/22/14 31.0 0.35 0.45
BKW 141122P00032000 P 11/22/14 32.0 0.65 0.90
BKW 141122P00033000 P 11/22/14 33.0 1.20 1.50
BKW 141122P00034000 P 11/22/14 34.0 1.75 2.15
BKW 141122P00035000 P 11/22/14 35.0 2.50 3.10
BKW 141122P00036000 P 11/22/14 36.0 3.40 4.10
BKW 141122P00037000 P 11/22/14 37.0 4.30 5.10
BKW 141122P00038000 P 11/22/14 38.0 5.30 6.00
BKW 141122P00039000 P 11/22/14 39.0 6.30 7.00
BKW 141122P00040000 P 11/22/14 40.0 7.20 8.00
BKW 141122P00041000 P 11/22/14 41.0 8.10 9.00
BKW 141122P00042000 P 11/22/14 42.0 9.10 10.00
BKW 141122P00043000 P 11/22/14 43.0 10.20 11.00
BKW 141122P00044000 P 11/22/14 44.0 11.10 12.00
BKW 141122P00045000 P 11/22/14 45.0 12.20 13.00
BKW 141220C00013000 C 12/20/14 13.0 18.70 19.90
BKW 141220C00014000 C 12/20/14 14.0 16.90 19.00
BKW 141220C00015000 C 12/20/14 15.0 15.90 17.90
BKW 141220C00016000 C 12/20/14 16.0 14.90 17.00
BKW 141220C00018000 C 12/20/14 18.0 12.90 14.90
BKW 141220C00019000 C 12/20/14 19.0 11.90 14.00
BKW 141220C00020000 C 12/20/14 20.0 11.70 13.00
BKW 141220C00021000 C 12/20/14 21.0 9.90 12.00
BKW 141220C00022000 C 12/20/14 22.0 9.60 11.00
BKW 141220C00023000 C 12/20/14 23.0 7.90 10.10
BKW 141220C00024000 C 12/20/14 24.0 7.50 9.10
BKW 141220C00025000 C 12/20/14 25.0 6.80 8.10
BKW 141220C00026000 C 12/20/14 26.0 6.00 7.20
BKW 141220C00027000 C 12/20/14 27.0 4.70 6.20
BKW 141220C00028000 C 12/20/14 28.0 4.10 5.20
BKW 141220C00029000 C 12/20/14 29.0 3.20 4.20
BKW 141220C00030000 C 12/20/14 30.0 2.65 3.10
BKW 141220C00031000 C 12/20/14 31.0 1.90 2.40
BKW 141220C00032000 C 12/20/14 32.0 1.35 1.75
BKW 141220C00033000 C 12/20/14 33.0 1.00 1.20
BKW 141220C00034000 C 12/20/14 34.0 0.55 0.85
BKW 141220C00035000 C 12/20/14 35.0 0.30 0.60
BKW 141220C00036000 C 12/20/14 36.0 0.15 0.55
BKW 141220C00037000 C 12/20/14 37.0 0.10 0.35
BKW 141220C00038000 C 12/20/14 38.0 0.05 0.35
BKW 141220C00039000 C 12/20/14 39.0 0.00 0.25
BKW 141220C00040000 C 12/20/14 40.0 0.00 0.25
BKW 141220C00041000 C 12/20/14 41.0 0.00 0.20
BKW 141220C00042000 C 12/20/14 42.0 0.00 0.20
BKW 141220C00043000 C 12/20/14 43.0 0.00 0.15
BKW 141220C00044000 C 12/20/14 44.0 0.00 0.15
BKW 141220P00013000 P 12/20/14 13.0 0.00 0.05
BKW 141220P00014000 P 12/20/14 14.0 0.00 0.05
BKW 141220P00015000 P 12/20/14 15.0 0.00 0.05
BKW 141220P00016000 P 12/20/14 16.0 0.00 0.05
BKW 141220P00018000 P 12/20/14 18.0 0.00 0.10
BKW 141220P00019000 P 12/20/14 19.0 0.00 0.15
BKW 141220P00020000 P 12/20/14 20.0 0.00 0.15
BKW 141220P00021000 P 12/20/14 21.0 0.00 0.20
BKW 141220P00022000 P 12/20/14 22.0 0.00 0.20
BKW 141220P00023000 P 12/20/14 23.0 0.00 0.25
BKW 141220P00024000 P 12/20/14 24.0 0.00 0.25
BKW 141220P00025000 P 12/20/14 25.0 0.05 0.30
BKW 141220P00026000 P 12/20/14 26.0 0.15 0.40
BKW 141220P00027000 P 12/20/14 27.0 0.25 0.55
BKW 141220P00028000 P 12/20/14 28.0 0.40 0.75
BKW 141220P00029000 P 12/20/14 29.0 0.60 1.00
BKW 141220P00030000 P 12/20/14 30.0 1.00 1.25
BKW 141220P00031000 P 12/20/14 31.0 1.30 1.80
BKW 141220P00032000 P 12/20/14 32.0 1.75 2.20
BKW 141220P00033000 P 12/20/14 33.0 2.50 3.00
BKW 141220P00034000 P 12/20/14 34.0 3.00 3.70
BKW 141220P00035000 P 12/20/14 35.0 3.80 4.60
BKW 141220P00036000 P 12/20/14 36.0 4.70 5.40
BKW 141220P00037000 P 12/20/14 37.0 5.50 6.70
BKW 141220P00038000 P 12/20/14 38.0 6.20 7.70
BKW 141220P00039000 P 12/20/14 39.0 7.10 8.60
BKW 141220P00040000 P 12/20/14 40.0 7.50 9.60
BKW 141220P00041000 P 12/20/14 41.0 8.50 10.60
BKW 141220P00042000 P 12/20/14 42.0 9.70 11.50
BKW 141220P00043000 P 12/20/14 43.0 10.50 12.50
BKW 141220P00044000 P 12/20/14 44.0 12.30 13.50
BKW 150117C00013000 C 01/17/15 13.0 18.40 19.90
BKW 150117C00014000 C 01/17/15 14.0 16.60 19.00
BKW 150117C00015000 C 01/17/15 15.0 15.70 18.00
BKW 150117C00016000 C 01/17/15 16.0 14.60 17.00
BKW 150117C00017000 C 01/17/15 17.0 13.70 16.00
BKW 150117C00018000 C 01/17/15 18.0 12.70 15.00
BKW 150117C00019000 C 01/17/15 19.0 11.70 14.10
BKW 150117C00020000 C 01/17/15 20.0 10.60 13.10
BKW 150117C00021000 C 01/17/15 21.0 9.70 12.10
BKW 150117C00022000 C 01/17/15 22.0 9.50 11.10
BKW 150117C00023000 C 01/17/15 23.0 7.60 10.20
BKW 150117C00024000 C 01/17/15 24.0 7.40 9.30
BKW 150117C00025000 C 01/17/15 25.0 6.70 8.40
BKW 150117C00026000 C 01/17/15 26.0 6.00 7.40
BKW 150117C00027000 C 01/17/15 27.0 5.10 5.90
BKW 150117C00028000 C 01/17/15 28.0 4.10 5.20
BKW 150117C00029000 C 01/17/15 29.0 3.60 4.20
BKW 150117C00030000 C 01/17/15 30.0 2.80 3.30
BKW 150117C00031000 C 01/17/15 31.0 2.15 2.60
BKW 150117C00032000 C 01/17/15 32.0 1.60 2.05
BKW 150117C00033000 C 01/17/15 33.0 1.15 1.55
BKW 150117C00034000 C 01/17/15 34.0 0.80 1.20
BKW 150117C00035000 C 01/17/15 35.0 0.60 0.95
BKW 150117C00036000 C 01/17/15 36.0 0.40 0.80
BKW 150117C00037000 C 01/17/15 37.0 0.25 0.55
BKW 150117C00038000 C 01/17/15 38.0 0.15 0.45
BKW 150117C00039000 C 01/17/15 39.0 0.10 0.35
BKW 150117C00040000 C 01/17/15 40.0 0.10 0.30
BKW 150117C00041000 C 01/17/15 41.0 0.00 0.25
BKW 150117C00042000 C 01/17/15 42.0 0.00 0.25
BKW 150117C00043000 C 01/17/15 43.0 0.00 0.25
BKW 150117C00044000 C 01/17/15 44.0 0.00 0.25
BKW 150117C00045000 C 01/17/15 45.0 0.00 0.20
BKW 150117C00046000 C 01/17/15 46.0 0.00 0.20
BKW 150117P00013000 P 01/17/15 13.0 0.00 0.05
BKW 150117P00014000 P 01/17/15 14.0 0.00 0.10
BKW 150117P00015000 P 01/17/15 15.0 0.00 0.10
BKW 150117P00016000 P 01/17/15 16.0 0.00 0.15
BKW 150117P00017000 P 01/17/15 17.0 0.00 0.15
BKW 150117P00018000 P 01/17/15 18.0 0.00 0.20
BKW 150117P00019000 P 01/17/15 19.0 0.00 0.25
BKW 150117P00020000 P 01/17/15 20.0 0.00 0.25
BKW 150117P00021000 P 01/17/15 21.0 0.00 0.25
BKW 150117P00022000 P 01/17/15 22.0 0.05 0.25
BKW 150117P00023000 P 01/17/15 23.0 0.10 0.35
BKW 150117P00024000 P 01/17/15 24.0 0.15 0.45
BKW 150117P00025000 P 01/17/15 25.0 0.25 0.65
BKW 150117P00026000 P 01/17/15 26.0 0.40 0.80
BKW 150117P00027000 P 01/17/15 27.0 0.65 1.05
BKW 150117P00028000 P 01/17/15 28.0 0.85 1.35
BKW 150117P00029000 P 01/17/15 29.0 1.15 1.65
BKW 150117P00030000 P 01/17/15 30.0 1.60 2.15
BKW 150117P00031000 P 01/17/15 31.0 2.00 2.70
BKW 150117P00032000 P 01/17/15 32.0 2.55 3.10
BKW 150117P00033000 P 01/17/15 33.0 3.20 3.80
BKW 150117P00034000 P 01/17/15 34.0 3.90 4.70
BKW 150117P00035000 P 01/17/15 35.0 4.70 5.50
BKW 150117P00036000 P 01/17/15 36.0 5.50 6.30
BKW 150117P00037000 P 01/17/15 37.0 6.30 7.20
BKW 150117P00038000 P 01/17/15 38.0 7.20 8.00
BKW 150117P00039000 P 01/17/15 39.0 8.10 9.00
BKW 150117P00040000 P 01/17/15 40.0 9.10 9.70
BKW 150117P00041000 P 01/17/15 41.0 9.90 11.00
BKW 150117P00042000 P 01/17/15 42.0 10.80 11.90
BKW 150117P00043000 P 01/17/15 43.0 11.90 12.90
BKW 150117P00044000 P 01/17/15 44.0 12.80 13.90
BKW 150117P00045000 P 01/17/15 45.0 13.70 14.90
BKW 150117P00046000 P 01/17/15 46.0 14.60 16.00
BKW 150417C00015000 C 04/17/15 15.0 16.40 18.10
BKW 150417C00016000 C 04/17/15 16.0 15.40 17.10
BKW 150417C00018000 C 04/17/15 18.0 14.10 15.10
BKW 150417C00019000 C 04/17/15 19.0 13.10 14.10
BKW 150417C00020000 C 04/17/15 20.0 10.70 13.10
BKW 150417C00021000 C 04/17/15 21.0 9.60 12.20
BKW 150417C00022000 C 04/17/15 22.0 8.70 11.30
BKW 150417C00023000 C 04/17/15 23.0 7.60 10.40
BKW 150417C00024000 C 04/17/15 24.0 6.60 9.50
BKW 150417C00025000 C 04/17/15 25.0 6.20 8.50
BKW 150417C00026000 C 04/17/15 26.0 4.60 8.00
BKW 150417C00027000 C 04/17/15 27.0 5.10 6.20
BKW 150417C00028000 C 04/17/15 28.0 4.30 5.30
BKW 150417C00029000 C 04/17/15 29.0 3.80 4.20
BKW 150417C00030000 C 04/17/15 30.0 2.95 3.60
BKW 150417C00031000 C 04/17/15 31.0 2.55 3.00
BKW 150417C00032000 C 04/17/15 32.0 1.90 2.50
BKW 150417C00033000 C 04/17/15 33.0 1.55 2.10
BKW 150417C00034000 C 04/17/15 34.0 1.25 1.70
BKW 150417C00035000 C 04/17/15 35.0 1.00 1.40
BKW 150417C00036000 C 04/17/15 36.0 0.80 1.15
BKW 150417C00037000 C 04/17/15 37.0 0.60 0.90
BKW 150417C00038000 C 04/17/15 38.0 0.50 0.85
BKW 150417C00039000 C 04/17/15 39.0 0.35 0.75
BKW 150417C00040000 C 04/17/15 40.0 0.25 0.75
BKW 150417C00041000 C 04/17/15 41.0 0.20 0.60
BKW 150417C00042000 C 04/17/15 42.0 0.10 0.50
BKW 150417C00043000 C 04/17/15 43.0 0.05 0.45
BKW 150417C00044000 C 04/17/15 44.0 0.05 0.35
BKW 150417C00045000 C 04/17/15 45.0 0.00 0.30
BKW 150417C00046000 C 04/17/15 46.0 0.00 0.30
BKW 150417C00047000 C 04/17/15 47.0 0.00 0.30
BKW 150417C00048000 C 04/17/15 48.0 0.00 0.25
BKW 150417P00015000 P 04/17/15 15.0 0.00 0.20
BKW 150417P00016000 P 04/17/15 16.0 0.00 0.20
BKW 150417P00018000 P 04/17/15 18.0 0.00 0.25
BKW 150417P00019000 P 04/17/15 19.0 0.05 0.25
BKW 150417P00020000 P 04/17/15 20.0 0.05 0.30
BKW 150417P00021000 P 04/17/15 21.0 0.10 0.40
BKW 150417P00022000 P 04/17/15 22.0 0.20 0.50
BKW 150417P00023000 P 04/17/15 23.0 0.30 0.70
BKW 150417P00024000 P 04/17/15 24.0 0.45 0.80
BKW 150417P00025000 P 04/17/15 25.0 0.65 1.00
BKW 150417P00026000 P 04/17/15 26.0 0.85 1.20
BKW 150417P00027000 P 04/17/15 27.0 1.10 1.50
BKW 150417P00028000 P 04/17/15 28.0 1.40 1.80
BKW 150417P00029000 P 04/17/15 29.0 1.80 2.25
BKW 150417P00030000 P 04/17/15 30.0 2.40 2.80
BKW 150417P00031000 P 04/17/15 31.0 2.70 3.30
BKW 150417P00032000 P 04/17/15 32.0 3.20 3.70
BKW 150417P00033000 P 04/17/15 33.0 3.80 4.60
BKW 150417P00034000 P 04/17/15 34.0 4.50 5.30
BKW 150417P00035000 P 04/17/15 35.0 5.10 6.00
BKW 150417P00036000 P 04/17/15 36.0 6.00 6.80
BKW 150417P00037000 P 04/17/15 37.0 6.70 7.80
BKW 150417P00038000 P 04/17/15 38.0 7.60 8.50
BKW 150417P00039000 P 04/17/15 39.0 8.50 9.40
BKW 150417P00040000 P 04/17/15 40.0 8.80 10.50
BKW 150417P00041000 P 04/17/15 41.0 10.10 11.80
BKW 150417P00042000 P 04/17/15 42.0 11.00 12.80
BKW 150417P00043000 P 04/17/15 43.0 11.90 13.70
BKW 150417P00044000 P 04/17/15 44.0 12.90 14.70
BKW 150417P00045000 P 04/17/15 45.0 14.10 15.50
BKW 150417P00046000 P 04/17/15 46.0 14.30 16.60
BKW 150417P00047000 P 04/17/15 47.0 15.10 17.80
BKW 150417P00048000 P 04/17/15 48.0 16.80 18.60
BKW 160115C00015000 C 01/15/16 15.0 16.40 19.20
BKW 160115C00018000 C 01/15/16 18.0 13.70 15.80
BKW 160115C00020000 C 01/15/16 20.0 11.20 14.80
BKW 160115C00023000 C 01/15/16 23.0 8.90 10.60
BKW 160115C00025000 C 01/15/16 25.0 6.40 9.30
BKW 160115C00028000 C 01/15/16 28.0 4.90 5.90
BKW 160115C00030000 C 01/15/16 30.0 3.70 4.80
BKW 160115C00032000 C 01/15/16 32.0 2.65 4.00
BKW 160115C00035000 C 01/15/16 35.0 1.85 2.70
BKW 160115C00037000 C 01/15/16 37.0 1.35 2.10
BKW 160115C00040000 C 01/15/16 40.0 0.80 1.10
BKW 160115C00042000 C 01/15/16 42.0 0.55 1.25
BKW 160115C00045000 C 01/15/16 45.0 0.25 0.90
BKW 160115P00015000 P 01/15/16 15.0 0.15 0.55
BKW 160115P00018000 P 01/15/16 18.0 0.35 0.75
BKW 160115P00020000 P 01/15/16 20.0 0.60 1.15
BKW 160115P00023000 P 01/15/16 23.0 1.10 1.70
BKW 160115P00025000 P 01/15/16 25.0 1.60 2.25
BKW 160115P00028000 P 01/15/16 28.0 2.60 3.60
BKW 160115P00030000 P 01/15/16 30.0 3.50 4.60
BKW 160115P00032000 P 01/15/16 32.0 4.60 5.70
BKW 160115P00035000 P 01/15/16 35.0 6.50 7.80
BKW 160115P00037000 P 01/15/16 37.0 7.90 9.20
BKW 160115P00040000 P 01/15/16 40.0 10.30 11.70
BKW 160115P00042000 P 01/15/16 42.0 12.00 13.60
BKW 160115P00045000 P 01/15/16 45.0 14.70 16.30
BKW 170120C00015000 C 01/20/17 15.0 15.60 19.80
BKW 170120C00018000 C 01/20/17 18.0 12.80 16.70
BKW 170120C00020000 C 01/20/17 20.0 11.40 14.20
BKW 170120C00023000 C 01/20/17 23.0 8.40 11.10
BKW 170120C00025000 C 01/20/17 25.0 7.00 9.10
BKW 170120C00028000 C 01/20/17 28.0 4.90 7.30
BKW 170120C00030000 C 01/20/17 30.0 4.10 6.20
BKW 170120C00032000 C 01/20/17 32.0 3.30 5.30
BKW 170120C00035000 C 01/20/17 35.0 2.45 4.20
BKW 170120C00037000 C 01/20/17 37.0 2.20 3.50
BKW 170120C00040000 C 01/20/17 40.0 1.60 2.65
BKW 170120C00042000 C 01/20/17 42.0 1.30 2.25
BKW 170120C00045000 C 01/20/17 45.0 0.90 1.80
BKW 170120P00015000 P 01/20/17 15.0 0.15 1.00
BKW 170120P00018000 P 01/20/17 18.0 0.55 1.45
BKW 170120P00020000 P 01/20/17 20.0 0.95 1.95
BKW 170120P00023000 P 01/20/17 23.0 1.80 2.95
BKW 170120P00025000 P 01/20/17 25.0 2.50 3.80
BKW 170120P00028000 P 01/20/17 28.0 3.80 5.30
BKW 170120P00030000 P 01/20/17 30.0 4.50 6.50
BKW 170120P00032000 P 01/20/17 32.0 5.70 7.80
BKW 170120P00035000 P 01/20/17 35.0 7.50 9.60
BKW 170120P00037000 P 01/20/17 37.0 8.90 11.00
BKW 170120P00040000 P 01/20/17 40.0 10.90 13.40
BKW 170120P00042000 P 01/20/17 42.0 12.30 15.00
BKW 170120P00045000 P 01/20/17 45.0 14.90 17.60

OPRA data is delayed 15 minutes.