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 (2015-03-06)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BLOX 150417C00002500 C 04/17/15 2.5 20.70 22.10
BLOX 150417C00005000 C 04/17/15 5.0 17.40 20.60
BLOX 150417C00007500 C 04/17/15 7.5 15.90 17.10
BLOX 150417C00010000 C 04/17/15 10.0 13.90 14.60
BLOX 150417C00012500 C 04/17/15 12.5 11.40 12.10
BLOX 150417C00015000 C 04/17/15 15.0 8.90 9.60
BLOX 150417C00017500 C 04/17/15 17.5 5.30 7.20
BLOX 150417C00020000 C 04/17/15 20.0 3.90 4.40
BLOX 150417C00022500 C 04/17/15 22.5 1.70 2.10
BLOX 150417C00025000 C 04/17/15 25.0 0.40 0.55
BLOX 150417C00030000 C 04/17/15 30.0 0.00 0.10
BLOX 150417C00035000 C 04/17/15 35.0 0.00 0.25
BLOX 150417P00002500 P 04/17/15 2.5 0.00 0.20
BLOX 150417P00005000 P 04/17/15 5.0 0.00 0.35
BLOX 150417P00007500 P 04/17/15 7.5 0.00 0.15
BLOX 150417P00010000 P 04/17/15 10.0 0.00 0.30
BLOX 150417P00012500 P 04/17/15 12.5 0.00 0.20
BLOX 150417P00015000 P 04/17/15 15.0 0.00 0.15
BLOX 150417P00017500 P 04/17/15 17.5 0.00 0.05
BLOX 150417P00020000 P 04/17/15 20.0 0.00 0.20
BLOX 150417P00022500 P 04/17/15 22.5 0.20 0.35
BLOX 150417P00025000 P 04/17/15 25.0 1.20 1.40
BLOX 150417P00030000 P 04/17/15 30.0 4.80 7.20
BLOX 150417P00035000 P 04/17/15 35.0 10.00 11.60
BLOX 150515C00012500 C 05/15/15 12.5 11.40 12.20
BLOX 150515C00015000 C 05/15/15 15.0 8.90 9.70
BLOX 150515C00017500 C 05/15/15 17.5 6.50 7.20
BLOX 150515C00020000 C 05/15/15 20.0 4.10 4.80
BLOX 150515C00022500 C 05/15/15 22.5 2.15 2.65
BLOX 150515C00025000 C 05/15/15 25.0 0.85 1.15
BLOX 150515C00030000 C 05/15/15 30.0 0.05 0.25
BLOX 150515C00035000 C 05/15/15 35.0 0.00 0.10
BLOX 150515P00012500 P 05/15/15 12.5 0.00 0.20
BLOX 150515P00015000 P 05/15/15 15.0 0.00 0.20
BLOX 150515P00017500 P 05/15/15 17.5 0.00 0.25
BLOX 150515P00020000 P 05/15/15 20.0 0.10 0.40
BLOX 150515P00022500 P 05/15/15 22.5 0.55 0.80
BLOX 150515P00025000 P 05/15/15 25.0 1.65 1.95
BLOX 150515P00030000 P 05/15/15 30.0 5.50 6.20
BLOX 150515P00035000 P 05/15/15 35.0 10.50 11.10
BLOX 150717C00002500 C 07/17/15 2.5 21.40 22.10
BLOX 150717C00005000 C 07/17/15 5.0 18.90 19.70
BLOX 150717C00007500 C 07/17/15 7.5 16.40 17.20
BLOX 150717C00010000 C 07/17/15 10.0 13.90 14.70
BLOX 150717C00012500 C 07/17/15 12.5 11.50 12.20
BLOX 150717C00015000 C 07/17/15 15.0 9.10 9.80
BLOX 150717C00017500 C 07/17/15 17.5 6.50 7.90
BLOX 150717C00020000 C 07/17/15 20.0 4.70 5.40
BLOX 150717C00022500 C 07/17/15 22.5 3.10 3.50
BLOX 150717C00025000 C 07/17/15 25.0 1.90 2.30
BLOX 150717C00030000 C 07/17/15 30.0 0.50 0.80
BLOX 150717P00002500 P 07/17/15 2.5 0.00 0.20
BLOX 150717P00005000 P 07/17/15 5.0 0.00 0.25
BLOX 150717P00007500 P 07/17/15 7.5 0.00 0.25
BLOX 150717P00010000 P 07/17/15 10.0 0.00 0.25
BLOX 150717P00012500 P 07/17/15 12.5 0.00 0.30
BLOX 150717P00015000 P 07/17/15 15.0 0.05 0.35
BLOX 150717P00017500 P 07/17/15 17.5 0.25 0.60
BLOX 150717P00020000 P 07/17/15 20.0 0.60 1.05
BLOX 150717P00022500 P 07/17/15 22.5 1.40 1.75
BLOX 150717P00025000 P 07/17/15 25.0 2.60 3.10
BLOX 150717P00030000 P 07/17/15 30.0 5.90 6.90
BLOX 151016C00012500 C 10/16/15 12.5 11.10 13.90
BLOX 151016C00015000 C 10/16/15 15.0 7.50 11.60
BLOX 151016C00017500 C 10/16/15 17.5 7.00 8.50
BLOX 151016C00020000 C 10/16/15 20.0 5.30 6.20
BLOX 151016C00022500 C 10/16/15 22.5 3.90 4.50
BLOX 151016C00025000 C 10/16/15 25.0 2.75 3.20
BLOX 151016C00030000 C 10/16/15 30.0 1.15 1.65
BLOX 151016P00012500 P 10/16/15 12.5 0.00 0.50
BLOX 151016P00015000 P 10/16/15 15.0 0.20 0.70
BLOX 151016P00017500 P 10/16/15 17.5 0.55 1.05
BLOX 151016P00020000 P 10/16/15 20.0 1.30 1.70
BLOX 151016P00022500 P 10/16/15 22.5 2.15 2.85
BLOX 151016P00025000 P 10/16/15 25.0 3.30 4.10
BLOX 151016P00030000 P 10/16/15 30.0 6.80 7.70
BLOX 160115C00002500 C 01/15/16 2.5 19.50 23.80
BLOX 160115C00005000 C 01/15/16 5.0 17.00 21.30
BLOX 160115C00007500 C 01/15/16 7.5 16.20 17.40
BLOX 160115C00010000 C 01/15/16 10.0 13.90 15.00
BLOX 160115C00012500 C 01/15/16 12.5 11.60 12.70
BLOX 160115C00015000 C 01/15/16 15.0 7.70 12.00
BLOX 160115C00017500 C 01/15/16 17.5 7.60 8.60
BLOX 160115C00020000 C 01/15/16 20.0 5.90 6.50
BLOX 160115C00022500 C 01/15/16 22.5 4.50 5.20
BLOX 160115C00025000 C 01/15/16 25.0 3.40 4.00
BLOX 160115C00030000 C 01/15/16 30.0 1.80 2.35
BLOX 160115C00035000 C 01/15/16 35.0 0.85 1.45
BLOX 160115P00002500 P 01/15/16 2.5 0.00 0.95
BLOX 160115P00005000 P 01/15/16 5.0 0.05 0.10
BLOX 160115P00007500 P 01/15/16 7.5 0.10 0.50
BLOX 160115P00010000 P 01/15/16 10.0 0.25 0.65
BLOX 160115P00012500 P 01/15/16 12.5 0.30 0.85
BLOX 160115P00015000 P 01/15/16 15.0 0.75 1.05
BLOX 160115P00017500 P 01/15/16 17.5 1.05 1.40
BLOX 160115P00020000 P 01/15/16 20.0 1.85 2.25
BLOX 160115P00022500 P 01/15/16 22.5 2.60 3.50
BLOX 160115P00025000 P 01/15/16 25.0 3.80 5.50
BLOX 160115P00030000 P 01/15/16 30.0 7.40 8.10
BLOX 160115P00035000 P 01/15/16 35.0 10.30 14.10
BLOX 170120C00002500 C 01/20/17 2.5 20.90 22.90
BLOX 170120C00005000 C 01/20/17 5.0 17.50 21.00
BLOX 170120C00007500 C 01/20/17 7.5 15.20 18.70
BLOX 170120C00010000 C 01/20/17 10.0 13.60 16.40
BLOX 170120C00012500 C 01/20/17 12.5 11.10 14.40
BLOX 170120C00015000 C 01/20/17 15.0 9.10 12.90
BLOX 170120C00017500 C 01/20/17 17.5 8.10 11.00
BLOX 170120C00020000 C 01/20/17 20.0 6.10 10.10
BLOX 170120C00022500 C 01/20/17 22.5 4.90 8.90
BLOX 170120C00025000 C 01/20/17 25.0 5.10 6.80
BLOX 170120C00030000 C 01/20/17 30.0 2.10 6.30
BLOX 170120C00035000 C 01/20/17 35.0 1.10 5.20
BLOX 170120P00002500 P 01/20/17 2.5 0.00 0.65
BLOX 170120P00005000 P 01/20/17 5.0 0.00 0.75
BLOX 170120P00007500 P 01/20/17 7.5 0.00 0.95
BLOX 170120P00010000 P 01/20/17 10.0 0.00 1.20
BLOX 170120P00012500 P 01/20/17 12.5 0.50 1.80
BLOX 170120P00015000 P 01/20/17 15.0 1.05 2.25
BLOX 170120P00017500 P 01/20/17 17.5 2.35 3.10
BLOX 170120P00020000 P 01/20/17 20.0 3.40 4.30
BLOX 170120P00022500 P 01/20/17 22.5 4.60 5.60
BLOX 170120P00025000 P 01/20/17 25.0 6.00 7.00
BLOX 170120P00030000 P 01/20/17 30.0 7.70 12.10
BLOX 170120P00035000 P 01/20/17 35.0 11.60 16.00

OPRA data is delayed 15 minutes.