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 (2014-11-14)Premium Content

Blackrock Inc (BLK)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLK 150220C00240000 C 02/20/15 240.0 114.10 117.80
BLK 150220C00250000 C 02/20/15 250.0 104.10 107.80
BLK 150220C00260000 C 02/20/15 260.0 94.10 97.80
BLK 150220C00270000 C 02/20/15 270.0 84.00 87.80
BLK 150220C00280000 C 02/20/15 280.0 74.50 77.80
BLK 150220C00290000 C 02/20/15 290.0 64.60 67.80
BLK 150220C00300000 C 02/20/15 300.0 54.80 57.90
BLK 150220C00310000 C 02/20/15 310.0 44.70 48.10
BLK 150220C00320000 C 02/20/15 320.0 35.40 38.50
BLK 150220C00330000 C 02/20/15 330.0 26.50 29.20
BLK 150220C00340000 C 02/20/15 340.0 17.80 20.40
BLK 150220C00350000 C 02/20/15 350.0 10.30 12.50
BLK 150220C00360000 C 02/20/15 360.0 5.00 6.20
BLK 150220C00370000 C 02/20/15 370.0 1.95 3.60
BLK 150220C00380000 C 02/20/15 380.0 0.50 1.20
BLK 150220C00390000 C 02/20/15 390.0 0.10 0.40
BLK 150220C00400000 C 02/20/15 400.0 0.00 0.40
BLK 150220C00410000 C 02/20/15 410.0 0.00 0.50
BLK 150220C00420000 C 02/20/15 420.0 0.00 0.50
BLK 150220C00430000 C 02/20/15 430.0 0.00 0.45
BLK 150220C00440000 C 02/20/15 440.0 0.00 0.50
BLK 150220C00450000 C 02/20/15 450.0 0.00 0.65
BLK 150220C00460000 C 02/20/15 460.0 0.00 0.65
BLK 150220C00470000 C 02/20/15 470.0 0.00 0.50
BLK 150220C00480000 C 02/20/15 480.0 0.00 0.50
BLK 150220P00240000 P 02/20/15 240.0 0.00 0.45
BLK 150220P00250000 P 02/20/15 250.0 0.00 0.45
BLK 150220P00260000 P 02/20/15 260.0 0.00 0.40
BLK 150220P00270000 P 02/20/15 270.0 0.00 0.40
BLK 150220P00280000 P 02/20/15 280.0 0.00 0.45
BLK 150220P00290000 P 02/20/15 290.0 0.00 0.50
BLK 150220P00300000 P 02/20/15 300.0 0.05 0.50
BLK 150220P00310000 P 02/20/15 310.0 0.25 0.65
BLK 150220P00320000 P 02/20/15 320.0 0.55 0.90
BLK 150220P00330000 P 02/20/15 330.0 0.95 1.50
BLK 150220P00340000 P 02/20/15 340.0 2.25 3.00
BLK 150220P00350000 P 02/20/15 350.0 4.10 5.60
BLK 150220P00360000 P 02/20/15 360.0 9.70 10.20
BLK 150220P00370000 P 02/20/15 370.0 14.50 17.50
BLK 150220P00380000 P 02/20/15 380.0 23.00 26.10
BLK 150220P00390000 P 02/20/15 390.0 32.60 35.70
BLK 150220P00400000 P 02/20/15 400.0 42.40 45.70
BLK 150220P00410000 P 02/20/15 410.0 52.30 55.40
BLK 150220P00420000 P 02/20/15 420.0 62.40 65.60
BLK 150220P00430000 P 02/20/15 430.0 72.30 75.50
BLK 150220P00440000 P 02/20/15 440.0 82.30 85.60
BLK 150220P00450000 P 02/20/15 450.0 92.30 95.60
BLK 150220P00460000 P 02/20/15 460.0 102.30 105.60
BLK 150220P00470000 P 02/20/15 470.0 112.20 115.80
BLK 150220P00480000 P 02/20/15 480.0 122.30 125.70
BLK 150320C00220000 C 03/20/15 220.0 134.40 137.90
BLK 150320C00230000 C 03/20/15 230.0 124.40 127.80
BLK 150320C00240000 C 03/20/15 240.0 114.50 117.80
BLK 150320C00250000 C 03/20/15 250.0 104.50 107.80
BLK 150320C00260000 C 03/20/15 260.0 94.60 97.90
BLK 150320C00270000 C 03/20/15 270.0 84.70 88.00
BLK 150320C00280000 C 03/20/15 280.0 74.70 78.10
BLK 150320C00290000 C 03/20/15 290.0 65.00 68.20
BLK 150320C00300000 C 03/20/15 300.0 55.30 58.50
BLK 150320C00310000 C 03/20/15 310.0 45.80 49.00
BLK 150320C00320000 C 03/20/15 320.0 36.70 39.60
BLK 150320C00330000 C 03/20/15 330.0 27.90 30.80
BLK 150320C00340000 C 03/20/15 340.0 20.10 22.90
BLK 150320C00350000 C 03/20/15 350.0 13.20 14.50
BLK 150320C00360000 C 03/20/15 360.0 8.00 8.90
BLK 150320C00370000 C 03/20/15 370.0 4.10 6.00
BLK 150320C00380000 C 03/20/15 380.0 2.05 2.80
BLK 150320C00390000 C 03/20/15 390.0 0.75 1.90
BLK 150320C00400000 C 03/20/15 400.0 0.35 0.85
BLK 150320C00410000 C 03/20/15 410.0 0.05 0.45
BLK 150320C00420000 C 03/20/15 420.0 0.00 0.45
BLK 150320C00430000 C 03/20/15 430.0 0.00 0.25
BLK 150320C00440000 C 03/20/15 440.0 0.00 0.25
BLK 150320C00450000 C 03/20/15 450.0 0.00 0.25
BLK 150320C00460000 C 03/20/15 460.0 0.00 0.25
BLK 150320P00220000 P 03/20/15 220.0 0.00 0.50
BLK 150320P00230000 P 03/20/15 230.0 0.00 0.45
BLK 150320P00240000 P 03/20/15 240.0 0.00 0.45
BLK 150320P00250000 P 03/20/15 250.0 0.00 0.45
BLK 150320P00260000 P 03/20/15 260.0 0.10 0.50
BLK 150320P00270000 P 03/20/15 270.0 0.20 0.50
BLK 150320P00280000 P 03/20/15 280.0 0.30 0.70
BLK 150320P00290000 P 03/20/15 290.0 0.55 0.90
BLK 150320P00300000 P 03/20/15 300.0 0.80 1.10
BLK 150320P00310000 P 03/20/15 310.0 1.05 1.80
BLK 150320P00320000 P 03/20/15 320.0 2.10 2.80
BLK 150320P00330000 P 03/20/15 330.0 3.90 4.40
BLK 150320P00340000 P 03/20/15 340.0 6.10 6.70
BLK 150320P00350000 P 03/20/15 350.0 9.50 10.10
BLK 150320P00360000 P 03/20/15 360.0 14.40 15.00
BLK 150320P00370000 P 03/20/15 370.0 20.60 21.80
BLK 150320P00380000 P 03/20/15 380.0 26.40 29.40
BLK 150320P00390000 P 03/20/15 390.0 35.20 38.40
BLK 150320P00400000 P 03/20/15 400.0 44.60 47.90
BLK 150320P00410000 P 03/20/15 410.0 54.50 57.70
BLK 150320P00420000 P 03/20/15 420.0 64.30 67.60
BLK 150320P00430000 P 03/20/15 430.0 74.30 77.60
BLK 150320P00440000 P 03/20/15 440.0 84.30 87.60
BLK 150320P00450000 P 03/20/15 450.0 94.30 97.60
BLK 150320P00460000 P 03/20/15 460.0 104.30 107.60
BLK 150417C00165000 C 04/17/15 165.0 188.80 192.90
BLK 150417C00170000 C 04/17/15 170.0 183.90 187.70
BLK 150417C00175000 C 04/17/15 175.0 179.30 182.80
BLK 150417C00180000 C 04/17/15 180.0 174.30 177.80
BLK 150417C00185000 C 04/17/15 185.0 168.80 172.90
BLK 150417C00190000 C 04/17/15 190.0 163.90 167.90
BLK 150417C00195000 C 04/17/15 195.0 159.30 162.80
BLK 150417C00200000 C 04/17/15 200.0 154.30 157.80
BLK 150417C00210000 C 04/17/15 210.0 144.30 147.80
BLK 150417C00220000 C 04/17/15 220.0 133.90 137.80
BLK 150417C00230000 C 04/17/15 230.0 124.40 128.00
BLK 150417C00240000 C 04/17/15 240.0 114.40 117.80
BLK 150417C00250000 C 04/17/15 250.0 104.50 108.10
BLK 150417C00260000 C 04/17/15 260.0 94.60 97.90
BLK 150417C00270000 C 04/17/15 270.0 84.70 88.30
BLK 150417C00280000 C 04/17/15 280.0 75.00 78.40
BLK 150417C00290000 C 04/17/15 290.0 65.30 68.60
BLK 150417C00300000 C 04/17/15 300.0 55.90 59.10
BLK 150417C00310000 C 04/17/15 310.0 46.80 49.90
BLK 150417C00320000 C 04/17/15 320.0 37.90 40.80
BLK 150417C00330000 C 04/17/15 330.0 29.70 32.40
BLK 150417C00340000 C 04/17/15 340.0 22.20 23.60
BLK 150417C00350000 C 04/17/15 350.0 15.90 18.20
BLK 150417C00360000 C 04/17/15 360.0 10.60 12.90
BLK 150417C00370000 C 04/17/15 370.0 6.30 9.40
BLK 150417C00380000 C 04/17/15 380.0 4.20 6.30
BLK 150417C00390000 C 04/17/15 390.0 2.15 3.80
BLK 150417C00400000 C 04/17/15 400.0 1.15 2.10
BLK 150417C00410000 C 04/17/15 410.0 0.45 1.10
BLK 150417C00420000 C 04/17/15 420.0 0.10 0.65
BLK 150417C00430000 C 04/17/15 430.0 0.00 0.50
BLK 150417C00440000 C 04/17/15 440.0 0.00 4.80
BLK 150417C00450000 C 04/17/15 450.0 0.00 0.50
BLK 150417P00165000 P 04/17/15 165.0 0.00 0.45
BLK 150417P00170000 P 04/17/15 170.0 0.00 0.45
BLK 150417P00175000 P 04/17/15 175.0 0.00 0.85
BLK 150417P00180000 P 04/17/15 180.0 0.00 0.85
BLK 150417P00185000 P 04/17/15 185.0 0.00 0.85
BLK 150417P00190000 P 04/17/15 190.0 0.00 0.85
BLK 150417P00195000 P 04/17/15 195.0 0.00 3.00
BLK 150417P00200000 P 04/17/15 200.0 0.00 1.90
BLK 150417P00210000 P 04/17/15 210.0 0.00 0.55
BLK 150417P00220000 P 04/17/15 220.0 0.00 0.60
BLK 150417P00230000 P 04/17/15 230.0 0.00 0.65
BLK 150417P00240000 P 04/17/15 240.0 0.00 0.65
BLK 150417P00250000 P 04/17/15 250.0 0.15 0.70
BLK 150417P00260000 P 04/17/15 260.0 0.35 1.00
BLK 150417P00270000 P 04/17/15 270.0 0.55 1.05
BLK 150417P00280000 P 04/17/15 280.0 0.80 1.35
BLK 150417P00290000 P 04/17/15 290.0 0.90 1.75
BLK 150417P00300000 P 04/17/15 300.0 1.55 2.30
BLK 150417P00310000 P 04/17/15 310.0 2.40 3.50
BLK 150417P00320000 P 04/17/15 320.0 3.20 4.70
BLK 150417P00330000 P 04/17/15 330.0 5.40 6.40
BLK 150417P00340000 P 04/17/15 340.0 8.30 9.30
BLK 150417P00350000 P 04/17/15 350.0 12.00 12.90
BLK 150417P00360000 P 04/17/15 360.0 16.80 17.70
BLK 150417P00370000 P 04/17/15 370.0 23.00 23.80
BLK 150417P00380000 P 04/17/15 380.0 28.10 31.40
BLK 150417P00390000 P 04/17/15 390.0 36.30 39.80
BLK 150417P00400000 P 04/17/15 400.0 45.40 48.70
BLK 150417P00410000 P 04/17/15 410.0 54.60 58.00
BLK 150417P00420000 P 04/17/15 420.0 64.50 67.80
BLK 150417P00430000 P 04/17/15 430.0 74.30 77.70
BLK 150417P00440000 P 04/17/15 440.0 84.30 87.60
BLK 150417P00450000 P 04/17/15 450.0 94.10 97.60
BLK 150717C00230000 C 07/17/15 230.0 124.70 128.00
BLK 150717C00240000 C 07/17/15 240.0 115.00 117.90
BLK 150717C00250000 C 07/17/15 250.0 104.60 108.00
BLK 150717C00260000 C 07/17/15 260.0 95.20 98.50
BLK 150717C00270000 C 07/17/15 270.0 85.60 88.80
BLK 150717C00280000 C 07/17/15 280.0 76.00 79.40
BLK 150717C00290000 C 07/17/15 290.0 66.80 69.90
BLK 150717C00300000 C 07/17/15 300.0 58.10 61.20
BLK 150717C00310000 C 07/17/15 310.0 49.60 52.50
BLK 150717C00320000 C 07/17/15 320.0 41.70 44.80
BLK 150717C00330000 C 07/17/15 330.0 34.50 37.40
BLK 150717C00340000 C 07/17/15 340.0 27.90 30.60
BLK 150717C00350000 C 07/17/15 350.0 21.80 24.50
BLK 150717C00360000 C 07/17/15 360.0 16.70 19.50
BLK 150717C00370000 C 07/17/15 370.0 12.40 15.20
BLK 150717C00380000 C 07/17/15 380.0 8.90 11.80
BLK 150717C00390000 C 07/17/15 390.0 6.10 8.90
BLK 150717C00400000 C 07/17/15 400.0 4.30 5.80
BLK 150717C00410000 C 07/17/15 410.0 2.60 4.30
BLK 150717C00420000 C 07/17/15 420.0 1.95 3.10
BLK 150717C00430000 C 07/17/15 430.0 1.25 2.15
BLK 150717C00440000 C 07/17/15 440.0 0.55 1.65
BLK 150717C00450000 C 07/17/15 450.0 0.40 1.10
BLK 150717C00460000 C 07/17/15 460.0 0.00 3.30
BLK 150717C00470000 C 07/17/15 470.0 0.00 0.50
BLK 150717P00230000 P 07/17/15 230.0 0.45 1.65
BLK 150717P00240000 P 07/17/15 240.0 0.60 1.90
BLK 150717P00250000 P 07/17/15 250.0 0.95 2.00
BLK 150717P00260000 P 07/17/15 260.0 1.30 2.80
BLK 150717P00270000 P 07/17/15 270.0 1.85 3.50
BLK 150717P00280000 P 07/17/15 280.0 2.45 4.10
BLK 150717P00290000 P 07/17/15 290.0 3.30 4.80
BLK 150717P00300000 P 07/17/15 300.0 4.90 6.10
BLK 150717P00310000 P 07/17/15 310.0 6.50 7.60
BLK 150717P00320000 P 07/17/15 320.0 8.30 10.40
BLK 150717P00330000 P 07/17/15 330.0 11.00 12.50
BLK 150717P00340000 P 07/17/15 340.0 14.50 16.30
BLK 150717P00350000 P 07/17/15 350.0 18.60 20.20
BLK 150717P00360000 P 07/17/15 360.0 23.70 25.10
BLK 150717P00370000 P 07/17/15 370.0 29.60 31.00
BLK 150717P00380000 P 07/17/15 380.0 36.30 37.60
BLK 150717P00390000 P 07/17/15 390.0 42.20 45.10
BLK 150717P00400000 P 07/17/15 400.0 50.20 53.10
BLK 150717P00410000 P 07/17/15 410.0 58.70 61.60
BLK 150717P00420000 P 07/17/15 420.0 67.70 71.00
BLK 150717P00430000 P 07/17/15 430.0 76.90 80.00
BLK 150717P00440000 P 07/17/15 440.0 86.40 89.60
BLK 150717P00450000 P 07/17/15 450.0 96.10 99.60
BLK 150717P00460000 P 07/17/15 460.0 105.80 109.10
BLK 150717P00470000 P 07/17/15 470.0 115.70 119.00
BLK 160115C00150000 C 01/15/16 150.0 203.90 207.70
BLK 160115C00155000 C 01/15/16 155.0 198.80 202.70
BLK 160115C00160000 C 01/15/16 160.0 193.80 197.80
BLK 160115C00165000 C 01/15/16 165.0 188.80 193.00
BLK 160115C00170000 C 01/15/16 170.0 183.90 188.00
BLK 160115C00175000 C 01/15/16 175.0 178.90 183.10
BLK 160115C00180000 C 01/15/16 180.0 173.90 177.90
BLK 160115C00185000 C 01/15/16 185.0 168.70 172.90
BLK 160115C00190000 C 01/15/16 190.0 163.80 168.10
BLK 160115C00195000 C 01/15/16 195.0 158.90 162.80
BLK 160115C00200000 C 01/15/16 200.0 154.40 157.80
BLK 160115C00210000 C 01/15/16 210.0 144.10 148.20
BLK 160115C00220000 C 01/15/16 220.0 134.20 137.90
BLK 160115C00230000 C 01/15/16 230.0 125.10 128.00
BLK 160115C00240000 C 01/15/16 240.0 114.60 118.20
BLK 160115C00250000 C 01/15/16 250.0 105.60 108.60
BLK 160115C00260000 C 01/15/16 260.0 96.40 99.30
BLK 160115C00270000 C 01/15/16 270.0 87.00 90.20
BLK 160115C00280000 C 01/15/16 280.0 78.70 82.20
BLK 160115C00290000 C 01/15/16 290.0 70.20 73.80
BLK 160115C00300000 C 01/15/16 300.0 62.10 65.80
BLK 160115C00310000 C 01/15/16 310.0 54.90 58.30
BLK 160115C00320000 C 01/15/16 320.0 47.60 51.20
BLK 160115C00330000 C 01/15/16 330.0 41.30 44.80
BLK 160115C00340000 C 01/15/16 340.0 35.00 38.50
BLK 160115C00350000 C 01/15/16 350.0 29.40 32.90
BLK 160115C00360000 C 01/15/16 360.0 24.50 27.80
BLK 160115C00370000 C 01/15/16 370.0 20.40 23.50
BLK 160115C00380000 C 01/15/16 380.0 16.60 19.80
BLK 160115C00390000 C 01/15/16 390.0 13.00 16.60
BLK 160115C00400000 C 01/15/16 400.0 10.70 12.50
BLK 160115C00410000 C 01/15/16 410.0 8.00 11.50
BLK 160115C00420000 C 01/15/16 420.0 6.00 9.30
BLK 160115C00430000 C 01/15/16 430.0 4.20 8.00
BLK 160115C00440000 C 01/15/16 440.0 3.00 6.70
BLK 160115C00450000 C 01/15/16 450.0 1.50 5.80
BLK 160115C00460000 C 01/15/16 460.0 1.45 4.80
BLK 160115C00470000 C 01/15/16 470.0 0.05 4.20
BLK 160115C00480000 C 01/15/16 480.0 0.05 5.00
BLK 160115C00490000 C 01/15/16 490.0 0.05 3.30
BLK 160115P00150000 P 01/15/16 150.0 0.00 1.50
BLK 160115P00155000 P 01/15/16 155.0 0.00 1.80
BLK 160115P00160000 P 01/15/16 160.0 0.25 1.75
BLK 160115P00165000 P 01/15/16 165.0 0.30 1.85
BLK 160115P00170000 P 01/15/16 170.0 0.35 1.95
BLK 160115P00175000 P 01/15/16 175.0 0.40 2.00
BLK 160115P00180000 P 01/15/16 180.0 0.45 2.10
BLK 160115P00185000 P 01/15/16 185.0 0.55 2.25
BLK 160115P00190000 P 01/15/16 190.0 0.60 2.35
BLK 160115P00195000 P 01/15/16 195.0 0.70 2.50
BLK 160115P00200000 P 01/15/16 200.0 0.85 2.70
BLK 160115P00210000 P 01/15/16 210.0 0.50 5.00
BLK 160115P00220000 P 01/15/16 220.0 2.15 4.80
BLK 160115P00230000 P 01/15/16 230.0 1.00 5.20
BLK 160115P00240000 P 01/15/16 240.0 3.30 6.00
BLK 160115P00250000 P 01/15/16 250.0 3.40 5.70
BLK 160115P00260000 P 01/15/16 260.0 3.70 7.50
BLK 160115P00270000 P 01/15/16 270.0 5.20 8.80
BLK 160115P00280000 P 01/15/16 280.0 6.90 9.90
BLK 160115P00290000 P 01/15/16 290.0 8.80 12.00
BLK 160115P00300000 P 01/15/16 300.0 11.00 14.20
BLK 160115P00310000 P 01/15/16 310.0 13.50 16.10
BLK 160115P00320000 P 01/15/16 320.0 16.50 19.50
BLK 160115P00330000 P 01/15/16 330.0 19.10 22.60
BLK 160115P00340000 P 01/15/16 340.0 23.90 26.50
BLK 160115P00350000 P 01/15/16 350.0 28.60 31.20
BLK 160115P00360000 P 01/15/16 360.0 33.50 36.20
BLK 160115P00370000 P 01/15/16 370.0 39.20 42.30
BLK 160115P00380000 P 01/15/16 380.0 45.30 48.30
BLK 160115P00390000 P 01/15/16 390.0 52.20 55.00
BLK 160115P00400000 P 01/15/16 400.0 59.20 62.40
BLK 160115P00410000 P 01/15/16 410.0 66.80 70.10
BLK 160115P00420000 P 01/15/16 420.0 74.70 78.10
BLK 160115P00430000 P 01/15/16 430.0 83.10 86.80
BLK 160115P00440000 P 01/15/16 440.0 91.80 95.30
BLK 160115P00450000 P 01/15/16 450.0 100.70 104.20
BLK 160115P00460000 P 01/15/16 460.0 110.30 114.10
BLK 160115P00470000 P 01/15/16 470.0 120.00 123.80
BLK 160115P00480000 P 01/15/16 480.0 129.60 133.10
BLK 160115P00490000 P 01/15/16 490.0 138.80 143.30

OPRA data is delayed 15 minutes.