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 (2016-12-09)Premium Content


As of Mar 1 2017 3:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BOKF 170317C00035000 C 03/17/17 35.0 47.30 51.40
BOKF 170317C00040000 C 03/17/17 40.0 42.20 47.00
BOKF 170317C00045000 C 03/17/17 45.0 37.10 42.00
BOKF 170317C00050000 C 03/17/17 50.0 32.00 36.30
BOKF 170317C00055000 C 03/17/17 55.0 27.10 31.90
BOKF 170317C00060000 C 03/17/17 60.0 22.30 26.30
BOKF 170317C00065000 C 03/17/17 65.0 17.00 21.40
BOKF 170317C00070000 C 03/17/17 70.0 12.30 15.80
BOKF 170317C00075000 C 03/17/17 75.0 7.50 10.80
BOKF 170317C00080000 C 03/17/17 80.0 2.75 5.50
BOKF 170317C00085000 C 03/17/17 85.0 1.25 1.70
BOKF 170317C00090000 C 03/17/17 90.0 0.00 0.80
BOKF 170317C00095000 C 03/17/17 95.0 0.00 0.65
BOKF 170317P00035000 P 03/17/17 35.0 0.00 0.65
BOKF 170317P00040000 P 03/17/17 40.0 0.00 0.65
BOKF 170317P00045000 P 03/17/17 45.0 0.00 0.65
BOKF 170317P00050000 P 03/17/17 50.0 0.00 0.65
BOKF 170317P00055000 P 03/17/17 55.0 0.00 0.65
BOKF 170317P00060000 P 03/17/17 60.0 0.00 0.70
BOKF 170317P00065000 P 03/17/17 65.0 0.00 0.70
BOKF 170317P00070000 P 03/17/17 70.0 0.00 0.10
BOKF 170317P00075000 P 03/17/17 75.0 0.00 0.20
BOKF 170317P00080000 P 03/17/17 80.0 0.25 0.55
BOKF 170317P00085000 P 03/17/17 85.0 1.55 1.95
BOKF 170317P00090000 P 03/17/17 90.0 4.50 7.80
BOKF 170317P00095000 P 03/17/17 95.0 9.70 12.70
BOKF 170421C00045000 C 04/21/17 45.0 37.30 40.50
BOKF 170421C00050000 C 04/21/17 50.0 32.00 36.50
BOKF 170421C00055000 C 04/21/17 55.0 27.10 31.50
BOKF 170421C00060000 C 04/21/17 60.0 22.10 26.90
BOKF 170421C00065000 C 04/21/17 65.0 17.10 21.60
BOKF 170421C00070000 C 04/21/17 70.0 12.00 16.70
BOKF 170421C00075000 C 04/21/17 75.0 8.00 12.30
BOKF 170421C00080000 C 04/21/17 80.0 5.10 7.10
BOKF 170421C00085000 C 04/21/17 85.0 2.40 2.90
BOKF 170421C00090000 C 04/21/17 90.0 0.75 1.05
BOKF 170421C00095000 C 04/21/17 95.0 0.00 0.85
BOKF 170421C00100000 C 04/21/17 100.0 0.00 0.70
BOKF 170421C00105000 C 04/21/17 105.0 0.00 0.65
BOKF 170421C00110000 C 04/21/17 110.0 0.00 0.65
BOKF 170421C00115000 C 04/21/17 115.0 0.00 0.65
BOKF 170421C00120000 C 04/21/17 120.0 0.00 0.65
BOKF 170421C00125000 C 04/21/17 125.0 0.00 0.65
BOKF 170421P00045000 P 04/21/17 45.0 0.00 0.70
BOKF 170421P00050000 P 04/21/17 50.0 0.00 0.75
BOKF 170421P00055000 P 04/21/17 55.0 0.00 0.75
BOKF 170421P00060000 P 04/21/17 60.0 0.00 0.80
BOKF 170421P00065000 P 04/21/17 65.0 0.00 0.90
BOKF 170421P00070000 P 04/21/17 70.0 0.00 1.15
BOKF 170421P00075000 P 04/21/17 75.0 0.30 1.50
BOKF 170421P00080000 P 04/21/17 80.0 1.00 1.50
BOKF 170421P00085000 P 04/21/17 85.0 2.70 3.40
BOKF 170421P00090000 P 04/21/17 90.0 4.20 8.50
BOKF 170421P00095000 P 04/21/17 95.0 8.70 13.00
BOKF 170421P00100000 P 04/21/17 100.0 13.20 17.80
BOKF 170421P00105000 P 04/21/17 105.0 18.10 22.80
BOKF 170421P00110000 P 04/21/17 110.0 23.10 27.90
BOKF 170421P00115000 P 04/21/17 115.0 28.10 32.90
BOKF 170421P00120000 P 04/21/17 120.0 33.00 37.50
BOKF 170421P00125000 P 04/21/17 125.0 38.80 42.80
BOKF 170616C00040000 C 06/16/17 40.0 42.40 45.90
BOKF 170616C00045000 C 06/16/17 45.0 37.10 41.90
BOKF 170616C00050000 C 06/16/17 50.0 32.10 36.90
BOKF 170616C00055000 C 06/16/17 55.0 27.40 31.90
BOKF 170616C00060000 C 06/16/17 60.0 22.50 26.90
BOKF 170616C00065000 C 06/16/17 65.0 17.70 21.60
BOKF 170616C00070000 C 06/16/17 70.0 13.00 16.80
BOKF 170616C00075000 C 06/16/17 75.0 10.60 11.30
BOKF 170616C00080000 C 06/16/17 80.0 6.80 7.30
BOKF 170616C00085000 C 06/16/17 85.0 3.70 4.30
BOKF 170616C00090000 C 06/16/17 90.0 1.85 2.25
BOKF 170616C00095000 C 06/16/17 95.0 0.80 1.30
BOKF 170616C00100000 C 06/16/17 100.0 0.00 1.15
BOKF 170616C00105000 C 06/16/17 105.0 0.00 0.95
BOKF 170616P00040000 P 06/16/17 40.0 0.00 1.00
BOKF 170616P00045000 P 06/16/17 45.0 0.00 0.95
BOKF 170616P00050000 P 06/16/17 50.0 0.00 1.05
BOKF 170616P00055000 P 06/16/17 55.0 0.05 1.10
BOKF 170616P00060000 P 06/16/17 60.0 0.00 1.25
BOKF 170616P00065000 P 06/16/17 65.0 0.00 5.00
BOKF 170616P00070000 P 06/16/17 70.0 0.55 1.05
BOKF 170616P00075000 P 06/16/17 75.0 1.25 1.55
BOKF 170616P00080000 P 06/16/17 80.0 2.40 3.00
BOKF 170616P00085000 P 06/16/17 85.0 4.40 4.90
BOKF 170616P00090000 P 06/16/17 90.0 7.50 8.40
BOKF 170616P00095000 P 06/16/17 95.0 9.40 12.20
BOKF 170616P00100000 P 06/16/17 100.0 14.20 18.50
BOKF 170616P00105000 P 06/16/17 105.0 20.00 23.40
BOKF 170915C00045000 C 09/15/17 45.0 37.40 40.90
BOKF 170915C00050000 C 09/15/17 50.0 32.40 36.90
BOKF 170915C00055000 C 09/15/17 55.0 27.30 31.90
BOKF 170915C00060000 C 09/15/17 60.0 22.80 26.90
BOKF 170915C00065000 C 09/15/17 65.0 18.10 21.90
BOKF 170915C00070000 C 09/15/17 70.0 13.60 16.70
BOKF 170915C00075000 C 09/15/17 75.0 11.30 12.30
BOKF 170915C00080000 C 09/15/17 80.0 7.90 8.70
BOKF 170915C00085000 C 09/15/17 85.0 5.00 5.90
BOKF 170915C00090000 C 09/15/17 90.0 3.00 3.90
BOKF 170915C00095000 C 09/15/17 95.0 1.65 2.40
BOKF 170915C00100000 C 09/15/17 100.0 0.75 1.55
BOKF 170915C00105000 C 09/15/17 105.0 0.05 1.55
BOKF 170915C00110000 C 09/15/17 110.0 0.05 1.35
BOKF 170915C00115000 C 09/15/17 115.0 0.00 1.25
BOKF 170915C00120000 C 09/15/17 120.0 0.00 1.20
BOKF 170915P00045000 P 09/15/17 45.0 0.00 1.50
BOKF 170915P00050000 P 09/15/17 50.0 0.00 1.55
BOKF 170915P00055000 P 09/15/17 55.0 0.00 2.05
BOKF 170915P00060000 P 09/15/17 60.0 0.25 2.20
BOKF 170915P00065000 P 09/15/17 65.0 0.25 1.35
BOKF 170915P00070000 P 09/15/17 70.0 1.50 2.15
BOKF 170915P00075000 P 09/15/17 75.0 2.55 3.20
BOKF 170915P00080000 P 09/15/17 80.0 4.00 4.80
BOKF 170915P00085000 P 09/15/17 85.0 6.30 7.10
BOKF 170915P00090000 P 09/15/17 90.0 9.00 10.30
BOKF 170915P00095000 P 09/15/17 95.0 12.60 13.80
BOKF 170915P00100000 P 09/15/17 100.0 15.20 17.80
BOKF 170915P00105000 P 09/15/17 105.0 19.80 24.20
BOKF 170915P00110000 P 09/15/17 110.0 24.80 28.90
BOKF 170915P00115000 P 09/15/17 115.0 29.10 33.70
BOKF 170915P00120000 P 09/15/17 120.0 34.90 38.50

OPRA data is delayed 15 minutes.