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 (2016-06-24)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLL 160819C00035000 C 08/19/16 35.0 34.90 37.10
BLL 160819C00037500 C 08/19/16 37.5 31.00 34.70
BLL 160819C00040000 C 08/19/16 40.0 28.60 31.90
BLL 160819C00042500 C 08/19/16 42.5 25.80 29.90
BLL 160819C00045000 C 08/19/16 45.0 24.90 26.50
BLL 160819C00047500 C 08/19/16 47.5 22.40 24.00
BLL 160819C00050000 C 08/19/16 50.0 20.20 21.40
BLL 160819C00055000 C 08/19/16 55.0 15.20 16.40
BLL 160819C00057500 C 08/19/16 57.5 12.20 14.40
BLL 160819C00060000 C 08/19/16 60.0 10.30 11.70
BLL 160819C00062500 C 08/19/16 62.5 7.40 8.90
BLL 160819C00065000 C 08/19/16 65.0 5.60 7.10
BLL 160819C00067500 C 08/19/16 67.5 3.80 4.40
BLL 160819C00070000 C 08/19/16 70.0 2.15 2.25
BLL 160819C00072500 C 08/19/16 72.5 1.00 1.15
BLL 160819C00075000 C 08/19/16 75.0 0.40 0.50
BLL 160819C00077500 C 08/19/16 77.5 0.15 0.25
BLL 160819C00080000 C 08/19/16 80.0 0.00 0.15
BLL 160819C00082500 C 08/19/16 82.5 0.00 0.20
BLL 160819C00085000 C 08/19/16 85.0 0.00 0.20
BLL 160819C00090000 C 08/19/16 90.0 0.00 0.20
BLL 160819C00095000 C 08/19/16 95.0 0.00 0.20
BLL 160819C00100000 C 08/19/16 100.0 0.00 0.20
BLL 160819C00105000 C 08/19/16 105.0 0.00 0.20
BLL 160819P00035000 P 08/19/16 35.0 0.00 0.20
BLL 160819P00037500 P 08/19/16 37.5 0.00 0.20
BLL 160819P00040000 P 08/19/16 40.0 0.00 0.20
BLL 160819P00042500 P 08/19/16 42.5 0.00 0.20
BLL 160819P00045000 P 08/19/16 45.0 0.00 0.20
BLL 160819P00047500 P 08/19/16 47.5 0.00 0.20
BLL 160819P00050000 P 08/19/16 50.0 0.00 0.20
BLL 160819P00055000 P 08/19/16 55.0 0.00 0.15
BLL 160819P00057500 P 08/19/16 57.5 0.00 0.15
BLL 160819P00060000 P 08/19/16 60.0 0.00 0.15
BLL 160819P00062500 P 08/19/16 62.5 0.05 0.20
BLL 160819P00065000 P 08/19/16 65.0 0.25 0.40
BLL 160819P00067500 P 08/19/16 67.5 0.65 0.80
BLL 160819P00070000 P 08/19/16 70.0 1.45 1.60
BLL 160819P00072500 P 08/19/16 72.5 2.75 2.95
BLL 160819P00075000 P 08/19/16 75.0 4.50 5.20
BLL 160819P00077500 P 08/19/16 77.5 6.50 7.50
BLL 160819P00080000 P 08/19/16 80.0 8.70 9.90
BLL 160819P00082500 P 08/19/16 82.5 9.70 12.40
BLL 160819P00085000 P 08/19/16 85.0 13.70 14.90
BLL 160819P00090000 P 08/19/16 90.0 17.20 20.20
BLL 160819P00095000 P 08/19/16 95.0 22.20 25.70
BLL 160819P00100000 P 08/19/16 100.0 27.20 30.70
BLL 160819P00105000 P 08/19/16 105.0 32.60 35.50
BLL 160916C00037500 C 09/16/16 37.5 31.10 34.60
BLL 160916C00040000 C 09/16/16 40.0 28.60 32.10
BLL 160916C00042500 C 09/16/16 42.5 26.20 30.40
BLL 160916C00045000 C 09/16/16 45.0 24.90 26.60
BLL 160916C00050000 C 09/16/16 50.0 20.20 21.50
BLL 160916C00055000 C 09/16/16 55.0 15.30 16.50
BLL 160916C00060000 C 09/16/16 60.0 10.00 11.60
BLL 160916C00062500 C 09/16/16 62.5 8.10 9.70
BLL 160916C00065000 C 09/16/16 65.0 6.00 7.70
BLL 160916C00067500 C 09/16/16 67.5 4.30 4.70
BLL 160916C00070000 C 09/16/16 70.0 2.70 2.85
BLL 160916C00072500 C 09/16/16 72.5 1.50 1.65
BLL 160916C00075000 C 09/16/16 75.0 0.70 0.85
BLL 160916C00077500 C 09/16/16 77.5 0.30 0.45
BLL 160916C00080000 C 09/16/16 80.0 0.10 0.25
BLL 160916C00085000 C 09/16/16 85.0 0.00 0.40
BLL 160916C00090000 C 09/16/16 90.0 0.00 0.20
BLL 160916C00095000 C 09/16/16 95.0 0.00 0.20
BLL 160916C00100000 C 09/16/16 100.0 0.00 0.20
BLL 160916C00105000 C 09/16/16 105.0 0.00 0.20
BLL 160916P00037500 P 09/16/16 37.5 0.00 0.55
BLL 160916P00040000 P 09/16/16 40.0 0.00 0.60
BLL 160916P00042500 P 09/16/16 42.5 0.00 0.60
BLL 160916P00045000 P 09/16/16 45.0 0.00 0.20
BLL 160916P00050000 P 09/16/16 50.0 0.00 0.15
BLL 160916P00055000 P 09/16/16 55.0 0.05 0.20
BLL 160916P00060000 P 09/16/16 60.0 0.25 0.35
BLL 160916P00062500 P 09/16/16 62.5 0.40 0.55
BLL 160916P00065000 P 09/16/16 65.0 0.70 0.85
BLL 160916P00067500 P 09/16/16 67.5 1.20 1.35
BLL 160916P00070000 P 09/16/16 70.0 2.05 2.20
BLL 160916P00072500 P 09/16/16 72.5 3.30 3.50
BLL 160916P00075000 P 09/16/16 75.0 4.00 5.70
BLL 160916P00077500 P 09/16/16 77.5 5.90 7.80
BLL 160916P00080000 P 09/16/16 80.0 9.00 10.10
BLL 160916P00085000 P 09/16/16 85.0 12.30 15.50
BLL 160916P00090000 P 09/16/16 90.0 18.40 19.90
BLL 160916P00095000 P 09/16/16 95.0 23.60 26.30
BLL 160916P00100000 P 09/16/16 100.0 27.30 30.80
BLL 160916P00105000 P 09/16/16 105.0 32.70 35.80
BLL 161118C00035000 C 11/18/16 35.0 34.90 37.10
BLL 161118C00037500 C 11/18/16 37.5 31.10 35.30
BLL 161118C00040000 C 11/18/16 40.0 30.20 31.50
BLL 161118C00042500 C 11/18/16 42.5 27.70 29.10
BLL 161118C00045000 C 11/18/16 45.0 24.10 26.70
BLL 161118C00047500 C 11/18/16 47.5 22.80 24.20
BLL 161118C00050000 C 11/18/16 50.0 20.40 22.60
BLL 161118C00055000 C 11/18/16 55.0 15.60 16.80
BLL 161118C00060000 C 11/18/16 60.0 10.50 12.20
BLL 161118C00062500 C 11/18/16 62.5 8.90 10.60
BLL 161118C00065000 C 11/18/16 65.0 7.20 8.60
BLL 161118C00067500 C 11/18/16 67.5 5.50 5.80
BLL 161118C00070000 C 11/18/16 70.0 4.00 4.20
BLL 161118C00072500 C 11/18/16 72.5 2.75 2.90
BLL 161118C00075000 C 11/18/16 75.0 1.75 2.00
BLL 161118C00077500 C 11/18/16 77.5 1.15 1.20
BLL 161118C00080000 C 11/18/16 80.0 0.55 0.80
BLL 161118C00082500 C 11/18/16 82.5 0.30 0.50
BLL 161118C00085000 C 11/18/16 85.0 0.15 0.30
BLL 161118C00090000 C 11/18/16 90.0 0.00 0.15
BLL 161118C00095000 C 11/18/16 95.0 0.00 0.25
BLL 161118C00100000 C 11/18/16 100.0 0.00 0.25
BLL 161118C00105000 C 11/18/16 105.0 0.00 0.25
BLL 161118P00035000 P 11/18/16 35.0 0.00 0.15
BLL 161118P00037500 P 11/18/16 37.5 0.00 0.35
BLL 161118P00040000 P 11/18/16 40.0 0.00 0.20
BLL 161118P00042500 P 11/18/16 42.5 0.00 0.15
BLL 161118P00045000 P 11/18/16 45.0 0.05 0.25
BLL 161118P00047500 P 11/18/16 47.5 0.10 0.35
BLL 161118P00050000 P 11/18/16 50.0 0.15 0.35
BLL 161118P00055000 P 11/18/16 55.0 0.35 0.55
BLL 161118P00060000 P 11/18/16 60.0 0.60 1.10
BLL 161118P00062500 P 11/18/16 62.5 1.15 1.35
BLL 161118P00065000 P 11/18/16 65.0 1.65 1.80
BLL 161118P00067500 P 11/18/16 67.5 2.30 2.50
BLL 161118P00070000 P 11/18/16 70.0 3.10 3.50
BLL 161118P00072500 P 11/18/16 72.5 4.30 4.70
BLL 161118P00075000 P 11/18/16 75.0 6.00 6.30
BLL 161118P00077500 P 11/18/16 77.5 6.80 9.00
BLL 161118P00080000 P 11/18/16 80.0 9.40 11.10
BLL 161118P00082500 P 11/18/16 82.5 11.60 12.80
BLL 161118P00085000 P 11/18/16 85.0 14.00 15.20
BLL 161118P00090000 P 11/18/16 90.0 18.00 20.00
BLL 161118P00095000 P 11/18/16 95.0 23.30 25.00
BLL 161118P00100000 P 11/18/16 100.0 27.20 31.10
BLL 161118P00105000 P 11/18/16 105.0 32.70 35.00
BLL 170120C00032500 C 01/20/17 32.5 36.70 40.40
BLL 170120C00035000 C 01/20/17 35.0 33.50 38.00
BLL 170120C00037500 C 01/20/17 37.5 31.00 35.40
BLL 170120C00040000 C 01/20/17 40.0 28.50 33.00
BLL 170120C00042500 C 01/20/17 42.5 26.20 30.50
BLL 170120C00045000 C 01/20/17 45.0 23.60 28.00
BLL 170120C00047500 C 01/20/17 47.5 21.20 25.60
BLL 170120C00050000 C 01/20/17 50.0 18.80 23.20
BLL 170120C00052500 C 01/20/17 52.5 16.50 20.90
BLL 170120C00055000 C 01/20/17 55.0 14.20 18.60
BLL 170120C00057500 C 01/20/17 57.5 11.90 16.40
BLL 170120C00060000 C 01/20/17 60.0 11.40 12.70
BLL 170120C00062500 C 01/20/17 62.5 9.40 10.70
BLL 170120C00065000 C 01/20/17 65.0 7.50 8.40
BLL 170120C00067500 C 01/20/17 67.5 5.80 6.50
BLL 170120C00070000 C 01/20/17 70.0 4.40 5.00
BLL 170120C00072500 C 01/20/17 72.5 3.20 3.70
BLL 170120C00075000 C 01/20/17 75.0 2.30 2.65
BLL 170120C00077500 C 01/20/17 77.5 1.60 1.90
BLL 170120C00080000 C 01/20/17 80.0 0.95 1.50
BLL 170120C00082500 C 01/20/17 82.5 0.55 1.10
BLL 170120C00085000 C 01/20/17 85.0 0.25 0.80
BLL 170120C00090000 C 01/20/17 90.0 0.05 1.45
BLL 170120C00095000 C 01/20/17 95.0 0.00 1.40
BLL 170120C00100000 C 01/20/17 100.0 0.00 1.25
BLL 170120P00032500 P 01/20/17 32.5 0.00 0.40
BLL 170120P00035000 P 01/20/17 35.0 0.00 2.20
BLL 170120P00037500 P 01/20/17 37.5 0.00 2.25
BLL 170120P00040000 P 01/20/17 40.0 0.00 0.50
BLL 170120P00042500 P 01/20/17 42.5 0.00 0.80
BLL 170120P00045000 P 01/20/17 45.0 0.00 0.90
BLL 170120P00047500 P 01/20/17 47.5 0.00 0.90
BLL 170120P00050000 P 01/20/17 50.0 0.00 0.95
BLL 170120P00052500 P 01/20/17 52.5 0.10 1.15
BLL 170120P00055000 P 01/20/17 55.0 0.30 1.35
BLL 170120P00057500 P 01/20/17 57.5 0.50 1.60
BLL 170120P00060000 P 01/20/17 60.0 1.00 2.05
BLL 170120P00062500 P 01/20/17 62.5 1.65 2.00
BLL 170120P00065000 P 01/20/17 65.0 2.25 2.55
BLL 170120P00067500 P 01/20/17 67.5 3.00 3.40
BLL 170120P00070000 P 01/20/17 70.0 4.00 4.30
BLL 170120P00072500 P 01/20/17 72.5 5.00 5.60
BLL 170120P00075000 P 01/20/17 75.0 6.70 7.40
BLL 170120P00077500 P 01/20/17 77.5 8.40 10.70
BLL 170120P00080000 P 01/20/17 80.0 9.80 11.10
BLL 170120P00082500 P 01/20/17 82.5 10.50 14.70
BLL 170120P00085000 P 01/20/17 85.0 12.70 17.10
BLL 170120P00090000 P 01/20/17 90.0 17.20 21.70
BLL 170120P00095000 P 01/20/17 95.0 22.30 26.70
BLL 170120P00100000 P 01/20/17 100.0 27.80 30.60
BLL 170217C00037500 C 02/17/17 37.5 32.70 34.20
BLL 170217C00040000 C 02/17/17 40.0 30.20 31.70
BLL 170217C00042500 C 02/17/17 42.5 27.80 29.30
BLL 170217C00045000 C 02/17/17 45.0 25.40 26.90
BLL 170217C00050000 C 02/17/17 50.0 20.60 22.00
BLL 170217C00055000 C 02/17/17 55.0 16.00 17.40
BLL 170217C00060000 C 02/17/17 60.0 11.20 13.60
BLL 170217C00062500 C 02/17/17 62.5 9.20 11.60
BLL 170217C00065000 C 02/17/17 65.0 8.20 9.90
BLL 170217C00067500 C 02/17/17 67.5 6.40 7.00
BLL 170217C00070000 C 02/17/17 70.0 5.00 5.40
BLL 170217C00072500 C 02/17/17 72.5 3.80 4.20
BLL 170217C00075000 C 02/17/17 75.0 2.85 3.10
BLL 170217C00077500 C 02/17/17 77.5 2.00 2.30
BLL 170217C00080000 C 02/17/17 80.0 1.30 1.65
BLL 170217C00085000 C 02/17/17 85.0 0.60 0.85
BLL 170217C00090000 C 02/17/17 90.0 0.10 0.45
BLL 170217C00095000 C 02/17/17 95.0 0.00 0.25
BLL 170217C00100000 C 02/17/17 100.0 0.00 0.15
BLL 170217C00105000 C 02/17/17 105.0 0.00 0.35
BLL 170217P00037500 P 02/17/17 37.5 0.10 0.30
BLL 170217P00040000 P 02/17/17 40.0 0.10 0.35
BLL 170217P00042500 P 02/17/17 42.5 0.25 0.40
BLL 170217P00045000 P 02/17/17 45.0 0.30 0.50
BLL 170217P00050000 P 02/17/17 50.0 0.50 0.70
BLL 170217P00055000 P 02/17/17 55.0 0.90 1.15
BLL 170217P00060000 P 02/17/17 60.0 1.50 1.80
BLL 170217P00062500 P 02/17/17 62.5 2.00 2.25
BLL 170217P00065000 P 02/17/17 65.0 2.60 2.90
BLL 170217P00067500 P 02/17/17 67.5 3.40 3.70
BLL 170217P00070000 P 02/17/17 70.0 4.30 4.70
BLL 170217P00072500 P 02/17/17 72.5 5.70 6.00
BLL 170217P00075000 P 02/17/17 75.0 6.90 8.10
BLL 170217P00077500 P 02/17/17 77.5 8.70 9.60
BLL 170217P00080000 P 02/17/17 80.0 9.60 12.00
BLL 170217P00085000 P 02/17/17 85.0 14.30 15.70
BLL 170217P00090000 P 02/17/17 90.0 19.00 20.30
BLL 170217P00095000 P 02/17/17 95.0 23.30 25.20
BLL 170217P00100000 P 02/17/17 100.0 28.00 30.10
BLL 170217P00105000 P 02/17/17 105.0 33.60 35.10
BLL 180119C00035000 C 01/19/18 35.0 35.30 37.50
BLL 180119C00037500 C 01/19/18 37.5 31.50 36.00
BLL 180119C00040000 C 01/19/18 40.0 29.10 33.80
BLL 180119C00042500 C 01/19/18 42.5 27.00 31.40
BLL 180119C00045000 C 01/19/18 45.0 24.50 29.20
BLL 180119C00047500 C 01/19/18 47.5 22.50 27.00
BLL 180119C00050000 C 01/19/18 50.0 20.50 25.00
BLL 180119C00055000 C 01/19/18 55.0 16.30 21.00
BLL 180119C00057500 C 01/19/18 57.5 14.50 19.00
BLL 180119C00060000 C 01/19/18 60.0 12.50 17.20
BLL 180119C00062500 C 01/19/18 62.5 11.00 15.50
BLL 180119C00065000 C 01/19/18 65.0 10.70 12.90
BLL 180119C00067500 C 01/19/18 67.5 9.20 11.30
BLL 180119C00070000 C 01/19/18 70.0 7.90 9.90
BLL 180119C00072500 C 01/19/18 72.5 6.70 8.40
BLL 180119C00075000 C 01/19/18 75.0 5.60 7.50
BLL 180119C00077500 C 01/19/18 77.5 3.10 6.70
BLL 180119C00080000 C 01/19/18 80.0 3.90 5.30
BLL 180119C00082500 C 01/19/18 82.5 3.10 4.50
BLL 180119C00085000 C 01/19/18 85.0 2.20 3.90
BLL 180119C00090000 C 01/19/18 90.0 1.65 3.20
BLL 180119C00095000 C 01/19/18 95.0 0.90 2.30
BLL 180119C00100000 C 01/19/18 100.0 0.45 1.45
BLL 180119C00105000 C 01/19/18 105.0 0.20 1.50
BLL 180119C00110000 C 01/19/18 110.0 0.05 1.45
BLL 180119P00035000 P 01/19/18 35.0 0.15 1.30
BLL 180119P00037500 P 01/19/18 37.5 0.25 1.45
BLL 180119P00040000 P 01/19/18 40.0 0.35 1.60
BLL 180119P00042500 P 01/19/18 42.5 0.80 1.80
BLL 180119P00045000 P 01/19/18 45.0 1.05 2.05
BLL 180119P00047500 P 01/19/18 47.5 0.60 2.30
BLL 180119P00050000 P 01/19/18 50.0 1.15 2.65
BLL 180119P00055000 P 01/19/18 55.0 1.70 3.60
BLL 180119P00057500 P 01/19/18 57.5 2.70 4.20
BLL 180119P00060000 P 01/19/18 60.0 3.40 4.90
BLL 180119P00062500 P 01/19/18 62.5 4.10 5.60
BLL 180119P00065000 P 01/19/18 65.0 4.80 6.50
BLL 180119P00067500 P 01/19/18 67.5 5.70 7.50
BLL 180119P00070000 P 01/19/18 70.0 6.80 8.60
BLL 180119P00072500 P 01/19/18 72.5 7.70 9.90
BLL 180119P00075000 P 01/19/18 75.0 9.50 11.30
BLL 180119P00077500 P 01/19/18 77.5 10.80 12.90
BLL 180119P00080000 P 01/19/18 80.0 12.10 14.50
BLL 180119P00082500 P 01/19/18 82.5 14.10 16.30
BLL 180119P00085000 P 01/19/18 85.0 14.70 19.50
BLL 180119P00090000 P 01/19/18 90.0 18.70 23.40
BLL 180119P00095000 P 01/19/18 95.0 23.10 27.80
BLL 180119P00100000 P 01/19/18 100.0 27.70 32.30
BLL 180119P00105000 P 01/19/18 105.0 32.50 37.00
BLL 180119P00110000 P 01/19/18 110.0 38.40 40.60

OPRA data is delayed 15 minutes.