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 (2017-09-22)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 171020C00022500 C 10/20/17 22.5 18.20 19.30
BLL 171020C00025000 C 10/20/17 25.0 15.90 16.20
BLL 171020C00027500 C 10/20/17 27.5 13.20 13.90
BLL 171020C00030000 C 10/20/17 30.0 10.80 11.30
BLL 171020C00032500 C 10/20/17 32.5 8.50 8.80
BLL 171020C00035000 C 10/20/17 35.0 5.90 6.20
BLL 171020C00037500 C 10/20/17 37.5 3.50 3.80
BLL 171020C00040000 C 10/20/17 40.0 1.30 1.45
BLL 171020C00042500 C 10/20/17 42.5 0.15 0.25
BLL 171020C00045000 C 10/20/17 45.0 0.00 0.05
BLL 171020C00047500 C 10/20/17 47.5 0.00 0.05
BLL 171020C00050000 C 10/20/17 50.0 0.00 0.05
BLL 171020C00055000 C 10/20/17 55.0 0.00 0.05
BLL 171020C00060000 C 10/20/17 60.0 0.00 0.05
BLL 171020P00022500 P 10/20/17 22.5 0.00 0.05
BLL 171020P00025000 P 10/20/17 25.0 0.00 0.05
BLL 171020P00027500 P 10/20/17 27.5 0.00 0.05
BLL 171020P00030000 P 10/20/17 30.0 0.00 0.05
BLL 171020P00032500 P 10/20/17 32.5 0.00 0.05
BLL 171020P00035000 P 10/20/17 35.0 0.00 0.05
BLL 171020P00037500 P 10/20/17 37.5 0.00 0.10
BLL 171020P00040000 P 10/20/17 40.0 0.25 0.35
BLL 171020P00042500 P 10/20/17 42.5 1.50 1.70
BLL 171020P00045000 P 10/20/17 45.0 3.70 4.10
BLL 171020P00047500 P 10/20/17 47.5 6.20 6.60
BLL 171020P00050000 P 10/20/17 50.0 8.70 9.20
BLL 171020P00055000 P 10/20/17 55.0 13.80 14.10
BLL 171020P00060000 P 10/20/17 60.0 18.80 19.20
BLL 171117C00023750 C 11/17/17 23.8 16.80 17.80
BLL 171117C00025000 C 11/17/17 25.0 15.60 16.40
BLL 171117C00027500 C 11/17/17 27.5 12.80 13.80
BLL 171117C00030000 C 11/17/17 30.0 10.80 11.40
BLL 171117C00031250 C 11/17/17 31.3 8.90 10.00
BLL 171117C00032500 C 11/17/17 32.5 8.20 8.80
BLL 171117C00033750 C 11/17/17 33.8 7.00 7.60
BLL 171117C00035000 C 11/17/17 35.0 5.70 6.50
BLL 171117C00036250 C 11/17/17 36.3 4.50 5.20
BLL 171117C00037500 C 11/17/17 37.5 3.80 4.00
BLL 171117C00038750 C 11/17/17 38.8 2.75 2.90
BLL 171117C00040000 C 11/17/17 40.0 1.85 2.00
BLL 171117C00041250 C 11/17/17 41.3 1.10 1.25
BLL 171117C00042500 C 11/17/17 42.5 0.55 0.65
BLL 171117C00043750 C 11/17/17 43.8 0.25 0.40
BLL 171117C00045000 C 11/17/17 45.0 0.10 0.20
BLL 171117C00047500 C 11/17/17 47.5 0.00 0.10
BLL 171117C00050000 C 11/17/17 50.0 0.00 0.10
BLL 171117C00052500 C 11/17/17 52.5 0.00 0.05
BLL 171117C00055000 C 11/17/17 55.0 0.00 0.05
BLL 171117P00023750 P 11/17/17 23.8 0.00 0.10
BLL 171117P00025000 P 11/17/17 25.0 0.00 0.10
BLL 171117P00027500 P 11/17/17 27.5 0.00 0.05
BLL 171117P00030000 P 11/17/17 30.0 0.00 0.05
BLL 171117P00031250 P 11/17/17 31.3 0.00 0.10
BLL 171117P00032500 P 11/17/17 32.5 0.00 0.10
BLL 171117P00033750 P 11/17/17 33.8 0.00 0.15
BLL 171117P00035000 P 11/17/17 35.0 0.10 0.15
BLL 171117P00036250 P 11/17/17 36.3 0.10 0.25
BLL 171117P00037500 P 11/17/17 37.5 0.25 0.35
BLL 171117P00038750 P 11/17/17 38.8 0.40 0.55
BLL 171117P00040000 P 11/17/17 40.0 0.70 0.85
BLL 171117P00041250 P 11/17/17 41.3 1.25 1.35
BLL 171117P00042500 P 11/17/17 42.5 1.90 2.10
BLL 171117P00043750 P 11/17/17 43.8 2.85 3.10
BLL 171117P00045000 P 11/17/17 45.0 3.90 4.20
BLL 171117P00047500 P 11/17/17 47.5 6.00 6.60
BLL 171117P00050000 P 11/17/17 50.0 8.70 9.20
BLL 171117P00052500 P 11/17/17 52.5 11.10 11.70
BLL 171117P00055000 P 11/17/17 55.0 13.70 14.10
BLL 180119C00017500 C 01/19/18 17.5 23.40 24.30
BLL 180119C00018750 C 01/19/18 18.8 22.20 23.20
BLL 180119C00020000 C 01/19/18 20.0 20.70 21.90
BLL 180119C00021250 C 01/19/18 21.3 19.70 20.70
BLL 180119C00022500 C 01/19/18 22.5 18.40 19.40
BLL 180119C00023750 C 01/19/18 23.8 17.20 18.60
BLL 180119C00025000 C 01/19/18 25.0 16.00 16.60
BLL 180119C00027500 C 01/19/18 27.5 13.50 14.60
BLL 180119C00028750 C 01/19/18 28.8 12.30 12.80
BLL 180119C00030000 C 01/19/18 30.0 11.00 11.60
BLL 180119C00031250 C 01/19/18 31.3 9.80 11.00
BLL 180119C00032500 C 01/19/18 32.5 8.60 9.10
BLL 180119C00033750 C 01/19/18 33.8 7.40 8.40
BLL 180119C00035000 C 01/19/18 35.0 6.30 6.60
BLL 180119C00036250 C 01/19/18 36.3 5.20 5.40
BLL 180119C00037500 C 01/19/18 37.5 4.10 4.40
BLL 180119C00038750 C 01/19/18 38.8 3.10 3.40
BLL 180119C00040000 C 01/19/18 40.0 2.30 2.45
BLL 180119C00041250 C 01/19/18 41.3 1.60 1.75
BLL 180119C00042500 C 01/19/18 42.5 1.05 1.15
BLL 180119C00043750 C 01/19/18 43.8 0.60 0.75
BLL 180119C00045000 C 01/19/18 45.0 0.35 0.45
BLL 180119C00047500 C 01/19/18 47.5 0.05 0.20
BLL 180119C00050000 C 01/19/18 50.0 0.00 0.10
BLL 180119C00052500 C 01/19/18 52.5 0.00 0.25
BLL 180119C00055000 C 01/19/18 55.0 0.00 0.10
BLL 180119C00057500 C 01/19/18 57.5 0.00 0.15
BLL 180119P00017500 P 01/19/18 17.5 0.00 0.15
BLL 180119P00018750 P 01/19/18 18.8 0.00 0.10
BLL 180119P00020000 P 01/19/18 20.0 0.00 0.15
BLL 180119P00021250 P 01/19/18 21.3 0.00 0.15
BLL 180119P00022500 P 01/19/18 22.5 0.00 0.15
BLL 180119P00023750 P 01/19/18 23.8 0.00 0.15
BLL 180119P00025000 P 01/19/18 25.0 0.00 0.15
BLL 180119P00027500 P 01/19/18 27.5 0.00 0.15
BLL 180119P00028750 P 01/19/18 28.8 0.00 0.20
BLL 180119P00030000 P 01/19/18 30.0 0.00 0.20
BLL 180119P00031250 P 01/19/18 31.3 0.10 0.20
BLL 180119P00032500 P 01/19/18 32.5 0.15 0.25
BLL 180119P00033750 P 01/19/18 33.8 0.20 0.30
BLL 180119P00035000 P 01/19/18 35.0 0.25 0.35
BLL 180119P00036250 P 01/19/18 36.3 0.40 0.50
BLL 180119P00037500 P 01/19/18 37.5 0.55 0.70
BLL 180119P00038750 P 01/19/18 38.8 0.80 0.95
BLL 180119P00040000 P 01/19/18 40.0 1.20 1.35
BLL 180119P00041250 P 01/19/18 41.3 1.70 1.85
BLL 180119P00042500 P 01/19/18 42.5 2.40 2.55
BLL 180119P00043750 P 01/19/18 43.8 3.20 3.40
BLL 180119P00045000 P 01/19/18 45.0 4.20 4.40
BLL 180119P00047500 P 01/19/18 47.5 6.40 6.90
BLL 180119P00050000 P 01/19/18 50.0 8.80 9.40
BLL 180119P00052500 P 01/19/18 52.5 11.10 12.30
BLL 180119P00055000 P 01/19/18 55.0 13.70 14.40
BLL 180119P00057500 P 01/19/18 57.5 16.20 17.20
BLL 180216C00022500 C 02/16/18 22.5 18.40 19.00
BLL 180216C00025000 C 02/16/18 25.0 16.00 16.30
BLL 180216C00027500 C 02/16/18 27.5 13.50 13.80
BLL 180216C00030000 C 02/16/18 30.0 11.10 11.40
BLL 180216C00032500 C 02/16/18 32.5 8.70 9.10
BLL 180216C00035000 C 02/16/18 35.0 6.50 6.70
BLL 180216C00037500 C 02/16/18 37.5 4.40 4.60
BLL 180216C00040000 C 02/16/18 40.0 2.60 2.80
BLL 180216C00042500 C 02/16/18 42.5 1.35 1.50
BLL 180216C00045000 C 02/16/18 45.0 0.55 0.70
BLL 180216C00047500 C 02/16/18 47.5 0.15 0.30
BLL 180216C00050000 C 02/16/18 50.0 0.00 0.10
BLL 180216C00055000 C 02/16/18 55.0 0.00 0.10
BLL 180216C00060000 C 02/16/18 60.0 0.00 0.05
BLL 180216P00022500 P 02/16/18 22.5 0.00 0.10
BLL 180216P00025000 P 02/16/18 25.0 0.00 0.10
BLL 180216P00027500 P 02/16/18 27.5 0.00 0.15
BLL 180216P00030000 P 02/16/18 30.0 0.10 0.20
BLL 180216P00032500 P 02/16/18 32.5 0.20 0.30
BLL 180216P00035000 P 02/16/18 35.0 0.40 0.45
BLL 180216P00037500 P 02/16/18 37.5 0.75 0.90
BLL 180216P00040000 P 02/16/18 40.0 1.45 1.60
BLL 180216P00042500 P 02/16/18 42.5 2.65 2.80
BLL 180216P00045000 P 02/16/18 45.0 4.30 4.60
BLL 180216P00047500 P 02/16/18 47.5 6.30 7.00
BLL 180216P00050000 P 02/16/18 50.0 8.80 9.20
BLL 180216P00055000 P 02/16/18 55.0 13.80 14.10
BLL 180216P00060000 P 02/16/18 60.0 18.80 19.20
BLL 180518C00022500 C 05/18/18 22.5 18.20 19.10
BLL 180518C00025000 C 05/18/18 25.0 15.50 17.00
BLL 180518C00027500 C 05/18/18 27.5 13.10 14.60
BLL 180518C00030000 C 05/18/18 30.0 10.60 12.30
BLL 180518C00032500 C 05/18/18 32.5 8.40 9.80
BLL 180518C00035000 C 05/18/18 35.0 6.40 7.50
BLL 180518C00037500 C 05/18/18 37.5 4.70 5.30
BLL 180518C00040000 C 05/18/18 40.0 3.30 3.60
BLL 180518C00042500 C 05/18/18 42.5 1.90 2.25
BLL 180518C00045000 C 05/18/18 45.0 1.10 1.30
BLL 180518C00047500 C 05/18/18 47.5 0.55 0.75
BLL 180518C00050000 C 05/18/18 50.0 0.25 0.40
BLL 180518C00055000 C 05/18/18 55.0 0.00 0.15
BLL 180518C00060000 C 05/18/18 60.0 0.00 0.15
BLL 180518P00022500 P 05/18/18 22.5 0.00 0.15
BLL 180518P00025000 P 05/18/18 25.0 0.10 0.25
BLL 180518P00027500 P 05/18/18 27.5 0.15 0.30
BLL 180518P00030000 P 05/18/18 30.0 0.25 0.40
BLL 180518P00032500 P 05/18/18 32.5 0.45 0.60
BLL 180518P00035000 P 05/18/18 35.0 0.75 0.90
BLL 180518P00037500 P 05/18/18 37.5 1.25 1.45
BLL 180518P00040000 P 05/18/18 40.0 2.05 2.25
BLL 180518P00042500 P 05/18/18 42.5 3.20 3.50
BLL 180518P00045000 P 05/18/18 45.0 4.70 5.10
BLL 180518P00047500 P 05/18/18 47.5 6.50 7.50
BLL 180518P00050000 P 05/18/18 50.0 8.40 9.80
BLL 180518P00055000 P 05/18/18 55.0 13.50 14.60
BLL 180518P00060000 P 05/18/18 60.0 18.50 19.50
BLL 190118C00018750 C 01/18/19 18.8 20.80 23.70
BLL 190118C00020000 C 01/18/19 20.0 20.20 22.40
BLL 190118C00021250 C 01/18/19 21.3 17.60 21.80
BLL 190118C00022500 C 01/18/19 22.5 16.50 20.30
BLL 190118C00023750 C 01/18/19 23.8 16.00 20.00
BLL 190118C00025000 C 01/18/19 25.0 15.60 17.60
BLL 190118C00027500 C 01/18/19 27.5 13.10 15.60
BLL 190118C00030000 C 01/18/19 30.0 11.60 13.00
BLL 190118C00031250 C 01/18/19 31.3 10.30 12.00
BLL 190118C00032500 C 01/18/19 32.5 9.30 11.20
BLL 190118C00033750 C 01/18/19 33.8 8.00 10.00
BLL 190118C00035000 C 01/18/19 35.0 7.20 9.10
BLL 190118C00036250 C 01/18/19 36.3 6.20 8.20
BLL 190118C00037500 C 01/18/19 37.5 5.60 7.00
BLL 190118C00038750 C 01/18/19 38.8 5.10 6.10
BLL 190118C00040000 C 01/18/19 40.0 4.40 5.40
BLL 190118C00041250 C 01/18/19 41.3 3.70 4.70
BLL 190118C00042500 C 01/18/19 42.5 3.10 4.20
BLL 190118C00043750 C 01/18/19 43.8 2.40 3.70
BLL 190118C00045000 C 01/18/19 45.0 2.10 2.95
BLL 190118C00047500 C 01/18/19 47.5 1.30 2.30
BLL 190118C00050000 C 01/18/19 50.0 0.80 1.70
BLL 190118C00052500 C 01/18/19 52.5 0.45 1.25
BLL 190118C00055000 C 01/18/19 55.0 0.25 0.95
BLL 190118C00057500 C 01/18/19 57.5 0.15 0.70
BLL 190118P00018750 P 01/18/19 18.8 0.00 0.65
BLL 190118P00020000 P 01/18/19 20.0 0.10 0.45
BLL 190118P00021250 P 01/18/19 21.3 0.00 0.75
BLL 190118P00022500 P 01/18/19 22.5 0.10 0.60
BLL 190118P00023750 P 01/18/19 23.8 0.05 0.85
BLL 190118P00025000 P 01/18/19 25.0 0.25 0.75
BLL 190118P00027500 P 01/18/19 27.5 0.45 0.95
BLL 190118P00030000 P 01/18/19 30.0 0.75 1.25
BLL 190118P00031250 P 01/18/19 31.3 0.70 1.50
BLL 190118P00032500 P 01/18/19 32.5 0.90 1.55
BLL 190118P00033750 P 01/18/19 33.8 1.20 1.90
BLL 190118P00035000 P 01/18/19 35.0 1.35 2.30
BLL 190118P00036250 P 01/18/19 36.3 1.75 2.65
BLL 190118P00037500 P 01/18/19 37.5 2.15 3.00
BLL 190118P00038750 P 01/18/19 38.8 2.65 3.30
BLL 190118P00040000 P 01/18/19 40.0 3.20 3.80
BLL 190118P00041250 P 01/18/19 41.3 3.80 4.30
BLL 190118P00042500 P 01/18/19 42.5 4.40 5.10
BLL 190118P00043750 P 01/18/19 43.8 5.10 5.80
BLL 190118P00045000 P 01/18/19 45.0 5.70 6.80
BLL 190118P00047500 P 01/18/19 47.5 7.00 8.60
BLL 190118P00050000 P 01/18/19 50.0 9.00 10.50
BLL 190118P00052500 P 01/18/19 52.5 11.20 12.40
BLL 190118P00055000 P 01/18/19 55.0 13.40 14.80
BLL 190118P00057500 P 01/18/19 57.5 16.00 17.30

OPRA data is delayed 15 minutes.