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 (2016-08-12)Premium Content


As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BOH 160916C00040000 C 09/16/16 40.0 29.70 31.40
BOH 160916C00045000 C 09/16/16 45.0 23.10 28.00
BOH 160916C00050000 C 09/16/16 50.0 18.00 22.90
BOH 160916C00055000 C 09/16/16 55.0 13.10 18.00
BOH 160916C00060000 C 09/16/16 60.0 8.10 13.00
BOH 160916C00065000 C 09/16/16 65.0 3.00 7.90
BOH 160916C00070000 C 09/16/16 70.0 1.15 1.70
BOH 160916C00075000 C 09/16/16 75.0 0.00 0.45
BOH 160916C00080000 C 09/16/16 80.0 0.00 5.00
BOH 160916C00085000 C 09/16/16 85.0 0.00 5.00
BOH 160916C00090000 C 09/16/16 90.0 0.00 5.00
BOH 160916C00095000 C 09/16/16 95.0 0.00 5.00
BOH 160916C00100000 C 09/16/16 100.0 0.00 5.00
BOH 160916C00105000 C 09/16/16 105.0 0.00 0.35
BOH 160916P00040000 P 09/16/16 40.0 0.00 0.35
BOH 160916P00045000 P 09/16/16 45.0 0.00 5.00
BOH 160916P00050000 P 09/16/16 50.0 0.00 5.00
BOH 160916P00055000 P 09/16/16 55.0 0.00 5.00
BOH 160916P00060000 P 09/16/16 60.0 0.00 0.40
BOH 160916P00065000 P 09/16/16 65.0 0.00 0.25
BOH 160916P00070000 P 09/16/16 70.0 0.85 1.40
BOH 160916P00075000 P 09/16/16 75.0 4.00 7.50
BOH 160916P00080000 P 09/16/16 80.0 7.50 12.40
BOH 160916P00085000 P 09/16/16 85.0 12.50 17.40
BOH 160916P00090000 P 09/16/16 90.0 17.50 22.40
BOH 160916P00095000 P 09/16/16 95.0 22.50 27.40
BOH 160916P00100000 P 09/16/16 100.0 27.50 32.40
BOH 160916P00105000 P 09/16/16 105.0 33.70 35.60
BOH 161021C00035000 C 10/21/16 35.0 34.50 36.70
BOH 161021C00040000 C 10/21/16 40.0 28.70 33.50
BOH 161021C00045000 C 10/21/16 45.0 23.60 28.50
BOH 161021C00050000 C 10/21/16 50.0 18.70 23.50
BOH 161021C00055000 C 10/21/16 55.0 13.70 18.50
BOH 161021C00060000 C 10/21/16 60.0 8.70 13.50
BOH 161021C00065000 C 10/21/16 65.0 5.00 6.40
BOH 161021C00070000 C 10/21/16 70.0 1.90 2.55
BOH 161021C00075000 C 10/21/16 75.0 0.35 0.70
BOH 161021C00080000 C 10/21/16 80.0 0.00 0.45
BOH 161021C00085000 C 10/21/16 85.0 0.00 5.00
BOH 161021C00090000 C 10/21/16 90.0 0.00 5.00
BOH 161021C00095000 C 10/21/16 95.0 0.00 0.35
BOH 161021P00035000 P 10/21/16 35.0 0.00 0.35
BOH 161021P00040000 P 10/21/16 40.0 0.00 5.00
BOH 161021P00045000 P 10/21/16 45.0 0.00 0.45
BOH 161021P00050000 P 10/21/16 50.0 0.00 5.00
BOH 161021P00055000 P 10/21/16 55.0 0.00 0.40
BOH 161021P00060000 P 10/21/16 60.0 0.00 0.50
BOH 161021P00065000 P 10/21/16 65.0 0.40 0.85
BOH 161021P00070000 P 10/21/16 70.0 1.70 2.45
BOH 161021P00075000 P 10/21/16 75.0 4.80 6.00
BOH 161021P00080000 P 10/21/16 80.0 7.50 12.40
BOH 161021P00085000 P 10/21/16 85.0 12.10 17.00
BOH 161021P00090000 P 10/21/16 90.0 19.00 20.90
BOH 161021P00095000 P 10/21/16 95.0 24.00 25.70
BOH 170120C00035000 C 01/20/17 35.0 34.90 36.50
BOH 170120C00040000 C 01/20/17 40.0 28.00 32.90
BOH 170120C00045000 C 01/20/17 45.0 23.10 28.00
BOH 170120C00050000 C 01/20/17 50.0 18.00 23.00
BOH 170120C00055000 C 01/20/17 55.0 13.00 17.90
BOH 170120C00060000 C 01/20/17 60.0 8.50 13.30
BOH 170120C00065000 C 01/20/17 65.0 6.10 7.30
BOH 170120C00070000 C 01/20/17 70.0 2.80 4.10
BOH 170120C00075000 C 01/20/17 75.0 1.10 1.50
BOH 170120C00080000 C 01/20/17 80.0 0.20 0.70
BOH 170120C00085000 C 01/20/17 85.0 0.00 0.50
BOH 170120C00090000 C 01/20/17 90.0 0.00 0.45
BOH 170120C00095000 C 01/20/17 95.0 0.00 0.60
BOH 170120C00100000 C 01/20/17 100.0 0.00 0.55
BOH 170120P00035000 P 01/20/17 35.0 0.00 0.60
BOH 170120P00040000 P 01/20/17 40.0 0.00 0.60
BOH 170120P00045000 P 01/20/17 45.0 0.00 0.45
BOH 170120P00050000 P 01/20/17 50.0 0.00 0.50
BOH 170120P00055000 P 01/20/17 55.0 0.10 0.50
BOH 170120P00060000 P 01/20/17 60.0 0.45 0.95
BOH 170120P00065000 P 01/20/17 65.0 1.25 1.90
BOH 170120P00070000 P 01/20/17 70.0 3.10 4.20
BOH 170120P00075000 P 01/20/17 75.0 6.00 7.10
BOH 170120P00080000 P 01/20/17 80.0 7.90 11.20
BOH 170120P00085000 P 01/20/17 85.0 12.60 17.50
BOH 170120P00090000 P 01/20/17 90.0 18.60 21.40
BOH 170120P00095000 P 01/20/17 95.0 23.90 26.60
BOH 170120P00100000 P 01/20/17 100.0 29.30 31.10
BOH 170421C00035000 C 04/21/17 35.0 34.90 36.40
BOH 170421C00040000 C 04/21/17 40.0 28.00 32.90
BOH 170421C00045000 C 04/21/17 45.0 23.10 28.00
BOH 170421C00050000 C 04/21/17 50.0 18.00 22.90
BOH 170421C00055000 C 04/21/17 55.0 13.10 18.00
BOH 170421C00060000 C 04/21/17 60.0 10.40 11.80
BOH 170421C00065000 C 04/21/17 65.0 6.40 8.30
BOH 170421C00070000 C 04/21/17 70.0 3.40 4.90
BOH 170421C00075000 C 04/21/17 75.0 1.50 2.85
BOH 170421C00080000 C 04/21/17 80.0 0.70 1.50
BOH 170421C00085000 C 04/21/17 85.0 0.25 0.65
BOH 170421C00090000 C 04/21/17 90.0 0.00 0.50
BOH 170421C00095000 C 04/21/17 95.0 0.00 0.50
BOH 170421C00100000 C 04/21/17 100.0 0.00 0.50
BOH 170421P00035000 P 04/21/17 35.0 0.00 0.75
BOH 170421P00040000 P 04/21/17 40.0 0.00 0.50
BOH 170421P00045000 P 04/21/17 45.0 0.00 0.50
BOH 170421P00050000 P 04/21/17 50.0 0.10 0.55
BOH 170421P00055000 P 04/21/17 55.0 0.35 0.90
BOH 170421P00060000 P 04/21/17 60.0 0.95 1.55
BOH 170421P00065000 P 04/21/17 65.0 2.15 2.95
BOH 170421P00070000 P 04/21/17 70.0 3.80 5.30
BOH 170421P00075000 P 04/21/17 75.0 6.90 8.20
BOH 170421P00080000 P 04/21/17 80.0 8.80 12.30
BOH 170421P00085000 P 04/21/17 85.0 13.50 18.50
BOH 170421P00090000 P 04/21/17 90.0 18.20 23.00
BOH 170421P00095000 P 04/21/17 95.0 23.00 27.90
BOH 170421P00100000 P 04/21/17 100.0 29.50 31.20

OPRA data is delayed 15 minutes.