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 (2017-09-08)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BOKF 171117C00045000 C 11/17/17 45.0 44.20 46.80
BOKF 171117C00050000 C 11/17/17 50.0 38.60 43.40
BOKF 171117C00055000 C 11/17/17 55.0 33.60 38.50
BOKF 171117C00060000 C 11/17/17 60.0 28.60 33.50
BOKF 171117C00065000 C 11/17/17 65.0 24.10 28.50
BOKF 171117C00070000 C 11/17/17 70.0 18.60 23.50
BOKF 171117C00075000 C 11/17/17 75.0 13.80 18.50
BOKF 171117C00080000 C 11/17/17 80.0 10.40 11.80
BOKF 171117C00085000 C 11/17/17 85.0 6.20 6.70
BOKF 171117C00090000 C 11/17/17 90.0 2.50 2.80
BOKF 171117C00095000 C 11/17/17 95.0 0.55 0.70
BOKF 171117C00100000 C 11/17/17 100.0 0.00 0.50
BOKF 171117C00105000 C 11/17/17 105.0 0.00 0.50
BOKF 171117C00110000 C 11/17/17 110.0 0.00 0.50
BOKF 171117C00115000 C 11/17/17 115.0 0.00 0.50
BOKF 171117C00120000 C 11/17/17 120.0 0.00 0.50
BOKF 171117P00045000 P 11/17/17 45.0 0.00 0.50
BOKF 171117P00050000 P 11/17/17 50.0 0.00 0.50
BOKF 171117P00055000 P 11/17/17 55.0 0.00 0.50
BOKF 171117P00060000 P 11/17/17 60.0 0.00 0.55
BOKF 171117P00065000 P 11/17/17 65.0 0.00 0.55
BOKF 171117P00070000 P 11/17/17 70.0 0.00 0.50
BOKF 171117P00075000 P 11/17/17 75.0 0.00 0.50
BOKF 171117P00080000 P 11/17/17 80.0 0.15 0.30
BOKF 171117P00085000 P 11/17/17 85.0 0.60 0.75
BOKF 171117P00090000 P 11/17/17 90.0 1.85 2.10
BOKF 171117P00095000 P 11/17/17 95.0 4.50 5.30
BOKF 171117P00100000 P 11/17/17 100.0 8.50 11.80
BOKF 171117P00105000 P 11/17/17 105.0 12.50 17.00
BOKF 171117P00110000 P 11/17/17 110.0 17.00 21.90
BOKF 171117P00115000 P 11/17/17 115.0 22.00 26.90
BOKF 171117P00120000 P 11/17/17 120.0 28.70 30.00
BOKF 171215C00040000 C 12/15/17 40.0 50.40 51.70
BOKF 171215C00045000 C 12/15/17 45.0 43.60 48.40
BOKF 171215C00050000 C 12/15/17 50.0 38.70 43.40
BOKF 171215C00055000 C 12/15/17 55.0 33.50 38.50
BOKF 171215C00060000 C 12/15/17 60.0 28.60 33.40
BOKF 171215C00065000 C 12/15/17 65.0 23.60 28.50
BOKF 171215C00070000 C 12/15/17 70.0 20.60 21.40
BOKF 171215C00075000 C 12/15/17 75.0 15.50 16.70
BOKF 171215C00080000 C 12/15/17 80.0 10.80 11.50
BOKF 171215C00085000 C 12/15/17 85.0 6.60 7.00
BOKF 171215C00090000 C 12/15/17 90.0 3.20 3.50
BOKF 171215C00095000 C 12/15/17 95.0 1.10 1.35
BOKF 171215C00100000 C 12/15/17 100.0 0.25 0.40
BOKF 171215C00105000 C 12/15/17 105.0 0.00 0.50
BOKF 171215C00110000 C 12/15/17 110.0 0.00 0.50
BOKF 171215C00115000 C 12/15/17 115.0 0.00 0.50
BOKF 171215P00040000 P 12/15/17 40.0 0.00 0.50
BOKF 171215P00045000 P 12/15/17 45.0 0.00 0.50
BOKF 171215P00050000 P 12/15/17 50.0 0.00 0.55
BOKF 171215P00055000 P 12/15/17 55.0 0.00 0.55
BOKF 171215P00060000 P 12/15/17 60.0 0.00 0.55
BOKF 171215P00065000 P 12/15/17 65.0 0.00 0.50
BOKF 171215P00070000 P 12/15/17 70.0 0.00 0.50
BOKF 171215P00075000 P 12/15/17 75.0 0.15 0.25
BOKF 171215P00080000 P 12/15/17 80.0 0.40 0.55
BOKF 171215P00085000 P 12/15/17 85.0 1.05 1.25
BOKF 171215P00090000 P 12/15/17 90.0 2.55 2.85
BOKF 171215P00095000 P 12/15/17 95.0 5.40 5.80
BOKF 171215P00100000 P 12/15/17 100.0 9.00 10.50
BOKF 171215P00105000 P 12/15/17 105.0 14.00 16.80
BOKF 171215P00110000 P 12/15/17 110.0 17.10 22.00
BOKF 171215P00115000 P 12/15/17 115.0 24.00 25.20
BOKF 180316C00045000 C 03/16/18 45.0 45.20 46.40
BOKF 180316C00050000 C 03/16/18 50.0 38.60 43.50
BOKF 180316C00055000 C 03/16/18 55.0 33.60 38.50
BOKF 180316C00060000 C 03/16/18 60.0 28.60 33.50
BOKF 180316C00065000 C 03/16/18 65.0 25.00 27.20
BOKF 180316C00070000 C 03/16/18 70.0 18.80 23.50
BOKF 180316C00075000 C 03/16/18 75.0 15.80 16.80
BOKF 180316C00080000 C 03/16/18 80.0 12.00 12.50
BOKF 180316C00085000 C 03/16/18 85.0 8.20 8.60
BOKF 180316C00090000 C 03/16/18 90.0 5.10 5.50
BOKF 180316C00095000 C 03/16/18 95.0 2.85 3.10
BOKF 180316C00100000 C 03/16/18 100.0 1.40 1.60
BOKF 180316C00105000 C 03/16/18 105.0 0.65 0.80
BOKF 180316C00110000 C 03/16/18 110.0 0.25 0.40
BOKF 180316C00115000 C 03/16/18 115.0 0.00 0.50
BOKF 180316C00120000 C 03/16/18 120.0 0.00 0.50
BOKF 180316C00125000 C 03/16/18 125.0 0.00 0.75
BOKF 180316P00045000 P 03/16/18 45.0 0.00 0.80
BOKF 180316P00050000 P 03/16/18 50.0 0.00 0.85
BOKF 180316P00055000 P 03/16/18 55.0 0.00 0.50
BOKF 180316P00060000 P 03/16/18 60.0 0.15 0.25
BOKF 180316P00065000 P 03/16/18 65.0 0.25 0.40
BOKF 180316P00070000 P 03/16/18 70.0 0.45 0.60
BOKF 180316P00075000 P 03/16/18 75.0 0.85 1.00
BOKF 180316P00080000 P 03/16/18 80.0 1.55 1.75
BOKF 180316P00085000 P 03/16/18 85.0 2.75 2.95
BOKF 180316P00090000 P 03/16/18 90.0 4.60 5.00
BOKF 180316P00095000 P 03/16/18 95.0 7.30 7.60
BOKF 180316P00100000 P 03/16/18 100.0 10.80 11.20
BOKF 180316P00105000 P 03/16/18 105.0 15.00 15.40
BOKF 180316P00110000 P 03/16/18 110.0 19.50 20.30
BOKF 180316P00115000 P 03/16/18 115.0 22.70 25.90
BOKF 180316P00120000 P 03/16/18 120.0 27.10 31.90
BOKF 180316P00125000 P 03/16/18 125.0 34.00 35.40

OPRA data is delayed 15 minutes.