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 (2015-02-13)Premium Content

Blackrock Inc (BLK)
As of Mar 5 2015 12:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLK 150320C00220000 C 03/20/15 220.0 147.30 151.00
BLK 150320C00230000 C 03/20/15 230.0 137.30 141.00
BLK 150320C00240000 C 03/20/15 240.0 127.50 131.00
BLK 150320C00250000 C 03/20/15 250.0 117.40 121.00
BLK 150320C00260000 C 03/20/15 260.0 107.40 111.00
BLK 150320C00270000 C 03/20/15 270.0 97.30 101.00
BLK 150320C00280000 C 03/20/15 280.0 87.30 91.00
BLK 150320C00290000 C 03/20/15 290.0 77.80 80.90
BLK 150320C00300000 C 03/20/15 300.0 67.80 70.90
BLK 150320C00310000 C 03/20/15 310.0 58.00 60.80
BLK 150320C00320000 C 03/20/15 320.0 48.00 50.90
BLK 150320C00330000 C 03/20/15 330.0 38.10 40.90
BLK 150320C00340000 C 03/20/15 340.0 28.30 31.00
BLK 150320C00350000 C 03/20/15 350.0 18.90 21.50
BLK 150320C00360000 C 03/20/15 360.0 11.60 12.70
BLK 150320C00370000 C 03/20/15 370.0 4.90 5.60
BLK 150320C00380000 C 03/20/15 380.0 1.25 2.00
BLK 150320C00390000 C 03/20/15 390.0 0.05 0.60
BLK 150320C00400000 C 03/20/15 400.0 0.05 0.50
BLK 150320C00410000 C 03/20/15 410.0 0.00 0.40
BLK 150320C00420000 C 03/20/15 420.0 0.00 0.40
BLK 150320C00430000 C 03/20/15 430.0 0.00 0.40
BLK 150320C00440000 C 03/20/15 440.0 0.00 0.40
BLK 150320C00450000 C 03/20/15 450.0 0.00 0.40
BLK 150320C00460000 C 03/20/15 460.0 0.00 0.40
BLK 150320P00220000 P 03/20/15 220.0 0.00 0.40
BLK 150320P00230000 P 03/20/15 230.0 0.00 0.40
BLK 150320P00240000 P 03/20/15 240.0 0.00 0.40
BLK 150320P00250000 P 03/20/15 250.0 0.00 0.40
BLK 150320P00260000 P 03/20/15 260.0 0.00 0.50
BLK 150320P00270000 P 03/20/15 270.0 0.00 0.50
BLK 150320P00280000 P 03/20/15 280.0 0.00 0.50
BLK 150320P00290000 P 03/20/15 290.0 0.00 0.50
BLK 150320P00300000 P 03/20/15 300.0 0.00 0.40
BLK 150320P00310000 P 03/20/15 310.0 0.00 0.45
BLK 150320P00320000 P 03/20/15 320.0 0.00 0.40
BLK 150320P00330000 P 03/20/15 330.0 0.00 0.50
BLK 150320P00340000 P 03/20/15 340.0 0.15 0.60
BLK 150320P00350000 P 03/20/15 350.0 0.25 1.20
BLK 150320P00360000 P 03/20/15 360.0 2.05 2.90
BLK 150320P00370000 P 03/20/15 370.0 5.20 6.30
BLK 150320P00380000 P 03/20/15 380.0 11.20 13.20
BLK 150320P00390000 P 03/20/15 390.0 19.70 22.40
BLK 150320P00400000 P 03/20/15 400.0 29.30 32.20
BLK 150320P00410000 P 03/20/15 410.0 39.50 42.20
BLK 150320P00420000 P 03/20/15 420.0 49.30 52.30
BLK 150320P00430000 P 03/20/15 430.0 59.20 62.20
BLK 150320P00440000 P 03/20/15 440.0 69.30 72.20
BLK 150320P00450000 P 03/20/15 450.0 79.30 82.20
BLK 150320P00460000 P 03/20/15 460.0 89.30 92.30
BLK 150417C00165000 C 04/17/15 165.0 202.60 206.80
BLK 150417C00170000 C 04/17/15 170.0 197.50 201.20
BLK 150417C00175000 C 04/17/15 175.0 192.60 196.80
BLK 150417C00180000 C 04/17/15 180.0 187.60 191.80
BLK 150417C00185000 C 04/17/15 185.0 182.70 187.00
BLK 150417C00190000 C 04/17/15 190.0 177.30 181.10
BLK 150417C00195000 C 04/17/15 195.0 172.40 176.20
BLK 150417C00200000 C 04/17/15 200.0 167.40 171.20
BLK 150417C00210000 C 04/17/15 210.0 157.50 161.20
BLK 150417C00220000 C 04/17/15 220.0 147.40 151.20
BLK 150417C00230000 C 04/17/15 230.0 137.40 141.20
BLK 150417C00240000 C 04/17/15 240.0 127.50 131.00
BLK 150417C00250000 C 04/17/15 250.0 117.60 121.00
BLK 150417C00260000 C 04/17/15 260.0 107.60 111.10
BLK 150417C00270000 C 04/17/15 270.0 97.60 101.10
BLK 150417C00280000 C 04/17/15 280.0 87.70 91.00
BLK 150417C00290000 C 04/17/15 290.0 77.70 81.20
BLK 150417C00300000 C 04/17/15 300.0 67.90 71.20
BLK 150417C00310000 C 04/17/15 310.0 58.10 61.20
BLK 150417C00320000 C 04/17/15 320.0 48.20 51.50
BLK 150417C00330000 C 04/17/15 330.0 38.90 42.00
BLK 150417C00340000 C 04/17/15 340.0 30.20 32.80
BLK 150417C00350000 C 04/17/15 350.0 21.80 24.10
BLK 150417C00360000 C 04/17/15 360.0 14.60 16.20
BLK 150417C00370000 C 04/17/15 370.0 8.20 10.00
BLK 150417C00380000 C 04/17/15 380.0 3.90 6.10
BLK 150417C00390000 C 04/17/15 390.0 2.10 2.95
BLK 150417C00400000 C 04/17/15 400.0 0.35 1.20
BLK 150417C00410000 C 04/17/15 410.0 0.10 0.55
BLK 150417C00420000 C 04/17/15 420.0 0.00 0.50
BLK 150417C00430000 C 04/17/15 430.0 0.00 0.50
BLK 150417C00440000 C 04/17/15 440.0 0.05 0.50
BLK 150417C00450000 C 04/17/15 450.0 0.00 0.45
BLK 150417P00165000 P 04/17/15 165.0 0.00 0.50
BLK 150417P00170000 P 04/17/15 170.0 0.00 0.50
BLK 150417P00175000 P 04/17/15 175.0 0.00 0.50
BLK 150417P00180000 P 04/17/15 180.0 0.00 0.50
BLK 150417P00185000 P 04/17/15 185.0 0.00 0.50
BLK 150417P00190000 P 04/17/15 190.0 0.00 0.50
BLK 150417P00195000 P 04/17/15 195.0 0.00 0.50
BLK 150417P00200000 P 04/17/15 200.0 0.00 0.50
BLK 150417P00210000 P 04/17/15 210.0 0.00 0.50
BLK 150417P00220000 P 04/17/15 220.0 0.00 0.20
BLK 150417P00230000 P 04/17/15 230.0 0.00 0.50
BLK 150417P00240000 P 04/17/15 240.0 0.00 0.40
BLK 150417P00250000 P 04/17/15 250.0 0.00 0.35
BLK 150417P00260000 P 04/17/15 260.0 0.00 0.45
BLK 150417P00270000 P 04/17/15 270.0 0.00 0.45
BLK 150417P00280000 P 04/17/15 280.0 0.00 0.50
BLK 150417P00290000 P 04/17/15 290.0 0.00 0.30
BLK 150417P00300000 P 04/17/15 300.0 0.05 0.35
BLK 150417P00310000 P 04/17/15 310.0 0.00 0.65
BLK 150417P00320000 P 04/17/15 320.0 0.10 0.90
BLK 150417P00330000 P 04/17/15 330.0 0.75 1.10
BLK 150417P00340000 P 04/17/15 340.0 1.50 2.45
BLK 150417P00350000 P 04/17/15 350.0 2.85 4.20
BLK 150417P00360000 P 04/17/15 360.0 5.30 6.70
BLK 150417P00370000 P 04/17/15 370.0 9.00 10.50
BLK 150417P00380000 P 04/17/15 380.0 14.50 17.10
BLK 150417P00390000 P 04/17/15 390.0 21.70 24.50
BLK 150417P00400000 P 04/17/15 400.0 29.90 33.10
BLK 150417P00410000 P 04/17/15 410.0 39.30 42.50
BLK 150417P00420000 P 04/17/15 420.0 49.30 52.20
BLK 150417P00430000 P 04/17/15 430.0 59.00 62.60
BLK 150417P00440000 P 04/17/15 440.0 68.10 72.60
BLK 150417P00450000 P 04/17/15 450.0 78.10 82.60
BLK 150717C00230000 C 07/17/15 230.0 138.00 141.70
BLK 150717C00240000 C 07/17/15 240.0 128.10 131.40
BLK 150717C00250000 C 07/17/15 250.0 118.20 121.50
BLK 150717C00260000 C 07/17/15 260.0 108.30 111.80
BLK 150717C00270000 C 07/17/15 270.0 98.50 101.90
BLK 150717C00280000 C 07/17/15 280.0 88.80 92.10
BLK 150717C00290000 C 07/17/15 290.0 79.20 82.60
BLK 150717C00300000 C 07/17/15 300.0 69.70 73.20
BLK 150717C00310000 C 07/17/15 310.0 60.50 63.90
BLK 150717C00320000 C 07/17/15 320.0 51.80 55.00
BLK 150717C00330000 C 07/17/15 330.0 43.30 46.30
BLK 150717C00340000 C 07/17/15 340.0 35.20 37.90
BLK 150717C00350000 C 07/17/15 350.0 27.70 30.50
BLK 150717C00360000 C 07/17/15 360.0 21.30 24.00
BLK 150717C00370000 C 07/17/15 370.0 15.60 18.40
BLK 150717C00380000 C 07/17/15 380.0 11.10 13.80
BLK 150717C00390000 C 07/17/15 390.0 6.70 9.40
BLK 150717C00400000 C 07/17/15 400.0 4.50 7.50
BLK 150717C00410000 C 07/17/15 410.0 2.90 4.10
BLK 150717C00420000 C 07/17/15 420.0 1.70 2.30
BLK 150717C00430000 C 07/17/15 430.0 0.90 1.50
BLK 150717C00440000 C 07/17/15 440.0 0.35 0.85
BLK 150717C00450000 C 07/17/15 450.0 0.25 0.65
BLK 150717C00460000 C 07/17/15 460.0 0.00 0.50
BLK 150717C00470000 C 07/17/15 470.0 0.00 0.50
BLK 150717P00230000 P 07/17/15 230.0 0.00 0.25
BLK 150717P00240000 P 07/17/15 240.0 0.10 0.60
BLK 150717P00250000 P 07/17/15 250.0 0.25 0.70
BLK 150717P00260000 P 07/17/15 260.0 0.45 0.95
BLK 150717P00270000 P 07/17/15 270.0 0.70 1.15
BLK 150717P00280000 P 07/17/15 280.0 1.10 1.55
BLK 150717P00290000 P 07/17/15 290.0 1.60 2.10
BLK 150717P00300000 P 07/17/15 300.0 2.10 2.90
BLK 150717P00310000 P 07/17/15 310.0 2.90 3.70
BLK 150717P00320000 P 07/17/15 320.0 4.10 4.90
BLK 150717P00330000 P 07/17/15 330.0 4.50 6.60
BLK 150717P00340000 P 07/17/15 340.0 6.70 9.10
BLK 150717P00350000 P 07/17/15 350.0 9.60 12.10
BLK 150717P00360000 P 07/17/15 360.0 13.40 15.40
BLK 150717P00370000 P 07/17/15 370.0 17.70 20.60
BLK 150717P00380000 P 07/17/15 380.0 23.00 25.30
BLK 150717P00390000 P 07/17/15 390.0 29.30 31.90
BLK 150717P00400000 P 07/17/15 400.0 36.50 39.10
BLK 150717P00410000 P 07/17/15 410.0 44.10 47.20
BLK 150717P00420000 P 07/17/15 420.0 52.90 55.80
BLK 150717P00430000 P 07/17/15 430.0 61.80 64.90
BLK 150717P00440000 P 07/17/15 440.0 71.30 74.40
BLK 150717P00450000 P 07/17/15 450.0 80.90 84.40
BLK 150717P00460000 P 07/17/15 460.0 90.90 94.20
BLK 150717P00470000 P 07/17/15 470.0 100.80 104.10
BLK 151016C00260000 C 10/16/15 260.0 108.60 112.10
BLK 151016C00270000 C 10/16/15 270.0 99.10 102.40
BLK 151016C00280000 C 10/16/15 280.0 89.60 93.00
BLK 151016C00290000 C 10/16/15 290.0 80.10 83.70
BLK 151016C00300000 C 10/16/15 300.0 71.70 74.40
BLK 151016C00310000 C 10/16/15 310.0 62.90 65.70
BLK 151016C00320000 C 10/16/15 320.0 54.50 57.10
BLK 151016C00330000 C 10/16/15 330.0 46.60 49.10
BLK 151016C00340000 C 10/16/15 340.0 39.10 41.80
BLK 151016C00350000 C 10/16/15 350.0 32.20 35.10
BLK 151016C00360000 C 10/16/15 360.0 26.10 29.00
BLK 151016C00370000 C 10/16/15 370.0 20.60 23.70
BLK 151016C00380000 C 10/16/15 380.0 15.80 19.20
BLK 151016C00390000 C 10/16/15 390.0 12.10 14.40
BLK 151016C00400000 C 10/16/15 400.0 9.10 11.90
BLK 151016C00410000 C 10/16/15 410.0 6.40 8.10
BLK 151016C00420000 C 10/16/15 420.0 4.50 5.80
BLK 151016C00430000 C 10/16/15 430.0 3.10 4.10
BLK 151016C00440000 C 10/16/15 440.0 2.00 2.80
BLK 151016C00450000 C 10/16/15 450.0 0.45 1.85
BLK 151016C00460000 C 10/16/15 460.0 0.80 1.95
BLK 151016C00470000 C 10/16/15 470.0 0.40 1.50
BLK 151016C00480000 C 10/16/15 480.0 0.15 0.60
BLK 151016C00490000 C 10/16/15 490.0 0.00 0.50
BLK 151016C00500000 C 10/16/15 500.0 0.00 0.50
BLK 151016P00260000 P 10/16/15 260.0 1.65 1.85
BLK 151016P00270000 P 10/16/15 270.0 2.05 2.80
BLK 151016P00280000 P 10/16/15 280.0 2.80 3.50
BLK 151016P00290000 P 10/16/15 290.0 3.70 4.50
BLK 151016P00300000 P 10/16/15 300.0 4.80 5.90
BLK 151016P00310000 P 10/16/15 310.0 6.10 7.20
BLK 151016P00320000 P 10/16/15 320.0 7.90 9.50
BLK 151016P00330000 P 10/16/15 330.0 10.10 12.10
BLK 151016P00340000 P 10/16/15 340.0 12.40 14.80
BLK 151016P00350000 P 10/16/15 350.0 15.50 18.20
BLK 151016P00360000 P 10/16/15 360.0 19.40 22.30
BLK 151016P00370000 P 10/16/15 370.0 23.90 26.80
BLK 151016P00380000 P 10/16/15 380.0 29.30 32.20
BLK 151016P00390000 P 10/16/15 390.0 35.30 38.30
BLK 151016P00400000 P 10/16/15 400.0 42.20 45.10
BLK 151016P00410000 P 10/16/15 410.0 49.50 52.30
BLK 151016P00420000 P 10/16/15 420.0 57.30 60.20
BLK 151016P00430000 P 10/16/15 430.0 65.70 68.60
BLK 151016P00440000 P 10/16/15 440.0 74.40 77.60
BLK 151016P00450000 P 10/16/15 450.0 83.40 86.70
BLK 151016P00460000 P 10/16/15 460.0 92.80 96.20
BLK 151016P00470000 P 10/16/15 470.0 102.40 106.10
BLK 151016P00480000 P 10/16/15 480.0 112.10 115.60
BLK 151016P00490000 P 10/16/15 490.0 121.80 125.60
BLK 151016P00500000 P 10/16/15 500.0 131.80 135.40
BLK 160115C00150000 C 01/15/16 150.0 217.50 221.50
BLK 160115C00155000 C 01/15/16 155.0 212.50 216.50
BLK 160115C00160000 C 01/15/16 160.0 207.40 211.20
BLK 160115C00165000 C 01/15/16 165.0 202.40 206.30
BLK 160115C00170000 C 01/15/16 170.0 197.40 201.30
BLK 160115C00175000 C 01/15/16 175.0 192.60 196.60
BLK 160115C00180000 C 01/15/16 180.0 187.60 191.60
BLK 160115C00185000 C 01/15/16 185.0 182.60 186.60
BLK 160115C00190000 C 01/15/16 190.0 177.40 181.70
BLK 160115C00195000 C 01/15/16 195.0 172.60 176.60
BLK 160115C00200000 C 01/15/16 200.0 167.70 171.20
BLK 160115C00210000 C 01/15/16 210.0 157.80 161.70
BLK 160115C00220000 C 01/15/16 220.0 147.40 151.40
BLK 160115C00230000 C 01/15/16 230.0 137.50 141.50
BLK 160115C00240000 C 01/15/16 240.0 128.10 132.30
BLK 160115C00250000 C 01/15/16 250.0 118.30 122.20
BLK 160115C00260000 C 01/15/16 260.0 108.80 112.60
BLK 160115C00270000 C 01/15/16 270.0 99.50 103.80
BLK 160115C00280000 C 01/15/16 280.0 89.90 94.40
BLK 160115C00290000 C 01/15/16 290.0 81.10 84.90
BLK 160115C00300000 C 01/15/16 300.0 73.50 76.20
BLK 160115C00310000 C 01/15/16 310.0 65.20 68.00
BLK 160115C00320000 C 01/15/16 320.0 57.20 60.00
BLK 160115C00330000 C 01/15/16 330.0 49.70 52.70
BLK 160115C00340000 C 01/15/16 340.0 42.60 45.70
BLK 160115C00350000 C 01/15/16 350.0 36.00 39.30
BLK 160115C00360000 C 01/15/16 360.0 30.00 33.40
BLK 160115C00370000 C 01/15/16 370.0 24.70 28.30
BLK 160115C00380000 C 01/15/16 380.0 20.00 23.60
BLK 160115C00390000 C 01/15/16 390.0 15.90 19.40
BLK 160115C00400000 C 01/15/16 400.0 12.40 15.90
BLK 160115C00410000 C 01/15/16 410.0 9.30 13.30
BLK 160115C00420000 C 01/15/16 420.0 6.80 10.60
BLK 160115C00430000 C 01/15/16 430.0 6.60 7.30
BLK 160115C00440000 C 01/15/16 440.0 4.00 6.00
BLK 160115C00450000 C 01/15/16 450.0 3.10 4.20
BLK 160115C00460000 C 01/15/16 460.0 2.00 3.60
BLK 160115C00470000 C 01/15/16 470.0 0.60 3.30
BLK 160115C00480000 C 01/15/16 480.0 1.00 2.50
BLK 160115C00490000 C 01/15/16 490.0 0.30 1.55
BLK 160115P00150000 P 01/15/16 150.0 0.00 0.30
BLK 160115P00155000 P 01/15/16 155.0 0.00 1.00
BLK 160115P00160000 P 01/15/16 160.0 0.00 1.00
BLK 160115P00165000 P 01/15/16 165.0 0.00 1.00
BLK 160115P00170000 P 01/15/16 170.0 0.00 1.35
BLK 160115P00175000 P 01/15/16 175.0 0.00 1.00
BLK 160115P00180000 P 01/15/16 180.0 0.00 1.35
BLK 160115P00185000 P 01/15/16 185.0 0.10 1.00
BLK 160115P00190000 P 01/15/16 190.0 0.05 1.00
BLK 160115P00195000 P 01/15/16 195.0 0.10 1.10
BLK 160115P00200000 P 01/15/16 200.0 0.25 1.20
BLK 160115P00210000 P 01/15/16 210.0 0.45 1.40
BLK 160115P00220000 P 01/15/16 220.0 0.70 1.70
BLK 160115P00230000 P 01/15/16 230.0 1.10 2.05
BLK 160115P00240000 P 01/15/16 240.0 1.80 2.55
BLK 160115P00250000 P 01/15/16 250.0 2.10 3.10
BLK 160115P00260000 P 01/15/16 260.0 2.50 4.10
BLK 160115P00270000 P 01/15/16 270.0 3.40 4.90
BLK 160115P00280000 P 01/15/16 280.0 4.50 7.00
BLK 160115P00290000 P 01/15/16 290.0 5.50 8.40
BLK 160115P00300000 P 01/15/16 300.0 7.10 10.00
BLK 160115P00310000 P 01/15/16 310.0 8.90 12.20
BLK 160115P00320000 P 01/15/16 320.0 10.50 14.10
BLK 160115P00330000 P 01/15/16 330.0 12.70 16.70
BLK 160115P00340000 P 01/15/16 340.0 16.40 20.00
BLK 160115P00350000 P 01/15/16 350.0 20.00 21.60
BLK 160115P00360000 P 01/15/16 360.0 24.30 27.90
BLK 160115P00370000 P 01/15/16 370.0 29.10 32.40
BLK 160115P00380000 P 01/15/16 380.0 34.60 37.70
BLK 160115P00390000 P 01/15/16 390.0 40.70 43.70
BLK 160115P00400000 P 01/15/16 400.0 47.30 50.60
BLK 160115P00410000 P 01/15/16 410.0 54.40 57.60
BLK 160115P00420000 P 01/15/16 420.0 61.80 65.20
BLK 160115P00430000 P 01/15/16 430.0 69.40 73.40
BLK 160115P00440000 P 01/15/16 440.0 77.70 81.70
BLK 160115P00450000 P 01/15/16 450.0 87.00 90.00
BLK 160115P00460000 P 01/15/16 460.0 94.60 99.50
BLK 160115P00470000 P 01/15/16 470.0 103.70 108.50
BLK 160115P00480000 P 01/15/16 480.0 113.40 117.90
BLK 160115P00490000 P 01/15/16 490.0 123.10 127.50

OPRA data is delayed 15 minutes.