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 (2016-05-13)Premium Content


As of Jul 29 2016 3:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BOH 160819C00035000 C 08/19/16 35.0 33.40 35.60
BOH 160819C00040000 C 08/19/16 40.0 27.00 31.60
BOH 160819C00045000 C 08/19/16 45.0 21.80 26.50
BOH 160819C00050000 C 08/19/16 50.0 17.00 21.60
BOH 160819C00055000 C 08/19/16 55.0 12.00 16.70
BOH 160819C00060000 C 08/19/16 60.0 7.00 11.70
BOH 160819C00065000 C 08/19/16 65.0 2.60 6.70
BOH 160819C00070000 C 08/19/16 70.0 0.60 1.05
BOH 160819C00075000 C 08/19/16 75.0 0.00 0.45
BOH 160819C00080000 C 08/19/16 80.0 0.00 4.90
BOH 160819C00085000 C 08/19/16 85.0 0.00 4.90
BOH 160819C00090000 C 08/19/16 90.0 0.00 4.90
BOH 160819C00095000 C 08/19/16 95.0 0.00 4.90
BOH 160819C00100000 C 08/19/16 100.0 0.00 0.40
BOH 160819P00035000 P 08/19/16 35.0 0.00 0.40
BOH 160819P00040000 P 08/19/16 40.0 0.00 4.90
BOH 160819P00045000 P 08/19/16 45.0 0.00 4.90
BOH 160819P00050000 P 08/19/16 50.0 0.00 4.90
BOH 160819P00055000 P 08/19/16 55.0 0.00 4.90
BOH 160819P00060000 P 08/19/16 60.0 0.00 4.90
BOH 160819P00065000 P 08/19/16 65.0 0.00 0.50
BOH 160819P00070000 P 08/19/16 70.0 1.15 1.95
BOH 160819P00075000 P 08/19/16 75.0 4.00 8.40
BOH 160819P00080000 P 08/19/16 80.0 8.50 13.20
BOH 160819P00085000 P 08/19/16 85.0 13.50 18.20
BOH 160819P00090000 P 08/19/16 90.0 18.50 23.20
BOH 160819P00095000 P 08/19/16 95.0 23.50 28.10
BOH 160819P00100000 P 08/19/16 100.0 29.60 31.70
BOH 160916C00040000 C 09/16/16 40.0 28.30 30.50
BOH 160916C00045000 C 09/16/16 45.0 22.00 26.50
BOH 160916C00050000 C 09/16/16 50.0 17.00 21.50
BOH 160916C00055000 C 09/16/16 55.0 12.00 16.50
BOH 160916C00060000 C 09/16/16 60.0 7.00 11.60
BOH 160916C00065000 C 09/16/16 65.0 2.50 7.00
BOH 160916C00070000 C 09/16/16 70.0 1.10 2.00
BOH 160916C00075000 C 09/16/16 75.0 0.05 0.55
BOH 160916C00080000 C 09/16/16 80.0 0.00 4.90
BOH 160916C00085000 C 09/16/16 85.0 0.00 4.90
BOH 160916C00090000 C 09/16/16 90.0 0.00 4.90
BOH 160916C00095000 C 09/16/16 95.0 0.00 4.90
BOH 160916C00100000 C 09/16/16 100.0 0.00 4.90
BOH 160916C00105000 C 09/16/16 105.0 0.00 0.40
BOH 160916P00040000 P 09/16/16 40.0 0.00 0.40
BOH 160916P00045000 P 09/16/16 45.0 0.00 4.90
BOH 160916P00050000 P 09/16/16 50.0 0.00 4.90
BOH 160916P00055000 P 09/16/16 55.0 0.00 0.45
BOH 160916P00060000 P 09/16/16 60.0 0.00 0.60
BOH 160916P00065000 P 09/16/16 65.0 0.40 1.00
BOH 160916P00070000 P 09/16/16 70.0 2.05 3.20
BOH 160916P00075000 P 09/16/16 75.0 4.60 8.50
BOH 160916P00080000 P 09/16/16 80.0 9.00 13.60
BOH 160916P00085000 P 09/16/16 85.0 13.90 18.50
BOH 160916P00090000 P 09/16/16 90.0 19.00 23.50
BOH 160916P00095000 P 09/16/16 95.0 24.00 28.50
BOH 160916P00100000 P 09/16/16 100.0 28.80 33.50
BOH 160916P00105000 P 09/16/16 105.0 35.00 37.30
BOH 161021C00035000 C 10/21/16 35.0 32.90 35.20
BOH 161021C00040000 C 10/21/16 40.0 27.00 31.60
BOH 161021C00045000 C 10/21/16 45.0 21.80 26.50
BOH 161021C00050000 C 10/21/16 50.0 17.00 21.60
BOH 161021C00055000 C 10/21/16 55.0 12.00 16.60
BOH 161021C00060000 C 10/21/16 60.0 7.30 11.50
BOH 161021C00065000 C 10/21/16 65.0 4.60 5.80
BOH 161021C00070000 C 10/21/16 70.0 1.70 2.80
BOH 161021C00075000 C 10/21/16 75.0 0.25 0.95
BOH 161021C00080000 C 10/21/16 80.0 0.00 0.50
BOH 161021C00085000 C 10/21/16 85.0 0.00 0.45
BOH 161021C00090000 C 10/21/16 90.0 0.00 4.90
BOH 161021C00095000 C 10/21/16 95.0 0.00 0.45
BOH 161021P00035000 P 10/21/16 35.0 0.00 0.50
BOH 161021P00040000 P 10/21/16 40.0 0.00 4.90
BOH 161021P00045000 P 10/21/16 45.0 0.00 0.45
BOH 161021P00050000 P 10/21/16 50.0 0.00 0.45
BOH 161021P00055000 P 10/21/16 55.0 0.00 0.50
BOH 161021P00060000 P 10/21/16 60.0 0.20 0.70
BOH 161021P00065000 P 10/21/16 65.0 0.90 1.55
BOH 161021P00070000 P 10/21/16 70.0 2.65 3.80
BOH 161021P00075000 P 10/21/16 75.0 5.90 7.50
BOH 161021P00080000 P 10/21/16 80.0 9.40 13.80
BOH 161021P00085000 P 10/21/16 85.0 13.90 18.50
BOH 161021P00090000 P 10/21/16 90.0 20.00 22.60
BOH 161021P00095000 P 10/21/16 95.0 25.00 27.60
BOH 170120C00035000 C 01/20/17 35.0 33.30 35.20
BOH 170120C00040000 C 01/20/17 40.0 27.00 31.60
BOH 170120C00045000 C 01/20/17 45.0 22.00 26.60
BOH 170120C00050000 C 01/20/17 50.0 17.00 21.60
BOH 170120C00055000 C 01/20/17 55.0 12.00 16.50
BOH 170120C00060000 C 01/20/17 60.0 7.50 12.00
BOH 170120C00065000 C 01/20/17 65.0 5.30 7.10
BOH 170120C00070000 C 01/20/17 70.0 2.55 4.10
BOH 170120C00075000 C 01/20/17 75.0 0.80 1.85
BOH 170120C00080000 C 01/20/17 80.0 0.30 0.95
BOH 170120C00085000 C 01/20/17 85.0 0.00 0.65
BOH 170120C00090000 C 01/20/17 90.0 0.00 0.50
BOH 170120C00095000 C 01/20/17 95.0 0.00 4.90
BOH 170120C00100000 C 01/20/17 100.0 0.00 0.65
BOH 170120P00035000 P 01/20/17 35.0 0.00 0.70
BOH 170120P00040000 P 01/20/17 40.0 0.00 4.90
BOH 170120P00045000 P 01/20/17 45.0 0.00 0.50
BOH 170120P00050000 P 01/20/17 50.0 0.00 0.90
BOH 170120P00055000 P 01/20/17 55.0 0.25 0.75
BOH 170120P00060000 P 01/20/17 60.0 0.80 1.40
BOH 170120P00065000 P 01/20/17 65.0 1.95 2.80
BOH 170120P00070000 P 01/20/17 70.0 3.70 5.30
BOH 170120P00075000 P 01/20/17 75.0 5.80 10.50
BOH 170120P00080000 P 01/20/17 80.0 10.00 14.50
BOH 170120P00085000 P 01/20/17 85.0 14.50 19.30
BOH 170120P00090000 P 01/20/17 90.0 19.80 22.80
BOH 170120P00095000 P 01/20/17 95.0 24.50 27.80
BOH 170120P00100000 P 01/20/17 100.0 30.10 32.40

OPRA data is delayed 15 minutes.