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 (2014-09-05)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPL 141122C00045000 C 11/22/14 45.0 31.40 33.40
BPL 141122C00050000 C 11/22/14 50.0 24.80 28.40
BPL 141122C00055000 C 11/22/14 55.0 20.50 23.40
BPL 141122C00060000 C 11/22/14 60.0 15.30 18.40
BPL 141122C00065000 C 11/22/14 65.0 11.50 13.30
BPL 141122C00070000 C 11/22/14 70.0 6.50 8.30
BPL 141122C00075000 C 11/22/14 75.0 2.70 3.20
BPL 141122C00080000 C 11/22/14 80.0 0.50 0.70
BPL 141122C00085000 C 11/22/14 85.0 0.00 0.50
BPL 141122C00090000 C 11/22/14 90.0 0.00 0.50
BPL 141122C00095000 C 11/22/14 95.0 0.00 0.50
BPL 141122C00100000 C 11/22/14 100.0 0.00 0.15
BPL 141122C00105000 C 11/22/14 105.0 0.00 0.50
BPL 141122C00110000 C 11/22/14 110.0 0.00 0.65
BPL 141122P00045000 P 11/22/14 45.0 0.00 0.70
BPL 141122P00050000 P 11/22/14 50.0 0.00 0.70
BPL 141122P00055000 P 11/22/14 55.0 0.00 0.70
BPL 141122P00060000 P 11/22/14 60.0 0.00 0.75
BPL 141122P00065000 P 11/22/14 65.0 0.00 0.35
BPL 141122P00070000 P 11/22/14 70.0 0.05 0.90
BPL 141122P00075000 P 11/22/14 75.0 1.10 1.85
BPL 141122P00080000 P 11/22/14 80.0 2.90 5.00
BPL 141122P00085000 P 11/22/14 85.0 7.00 9.90
BPL 141122P00090000 P 11/22/14 90.0 11.80 14.90
BPL 141122P00095000 P 11/22/14 95.0 16.80 20.40
BPL 141122P00100000 P 11/22/14 100.0 21.90 26.00
BPL 141122P00105000 P 11/22/14 105.0 26.80 29.80
BPL 141122P00110000 P 11/22/14 110.0 31.70 34.80
BPL 141220C00035000 C 12/20/14 35.0 39.70 44.40
BPL 141220C00040000 C 12/20/14 40.0 35.80 39.30
BPL 141220C00045000 C 12/20/14 45.0 30.80 34.50
BPL 141220C00050000 C 12/20/14 50.0 25.40 29.30
BPL 141220C00055000 C 12/20/14 55.0 21.10 24.30
BPL 141220C00060000 C 12/20/14 60.0 16.10 19.40
BPL 141220C00065000 C 12/20/14 65.0 11.20 14.40
BPL 141220C00070000 C 12/20/14 70.0 6.90 9.60
BPL 141220C00075000 C 12/20/14 75.0 3.30 3.90
BPL 141220C00080000 C 12/20/14 80.0 0.95 1.25
BPL 141220C00085000 C 12/20/14 85.0 0.15 0.90
BPL 141220C00090000 C 12/20/14 90.0 0.00 0.75
BPL 141220C00095000 C 12/20/14 95.0 0.00 0.50
BPL 141220C00100000 C 12/20/14 100.0 0.00 0.50
BPL 141220P00035000 P 12/20/14 35.0 0.00 1.35
BPL 141220P00040000 P 12/20/14 40.0 0.00 0.50
BPL 141220P00045000 P 12/20/14 45.0 0.00 0.50
BPL 141220P00050000 P 12/20/14 50.0 0.00 0.50
BPL 141220P00055000 P 12/20/14 55.0 0.00 0.50
BPL 141220P00060000 P 12/20/14 60.0 0.00 0.55
BPL 141220P00065000 P 12/20/14 65.0 0.00 1.00
BPL 141220P00070000 P 12/20/14 70.0 0.25 1.50
BPL 141220P00075000 P 12/20/14 75.0 1.65 2.70
BPL 141220P00080000 P 12/20/14 80.0 4.10 5.60
BPL 141220P00085000 P 12/20/14 85.0 7.30 9.90
BPL 141220P00090000 P 12/20/14 90.0 11.90 15.10
BPL 141220P00095000 P 12/20/14 95.0 16.90 20.00
BPL 141220P00100000 P 12/20/14 100.0 21.80 24.80
BPL 150220C00045000 C 02/20/15 45.0 31.40 34.40
BPL 150220C00050000 C 02/20/15 50.0 25.20 29.20
BPL 150220C00055000 C 02/20/15 55.0 20.90 24.40
BPL 150220C00060000 C 02/20/15 60.0 16.60 19.40
BPL 150220C00065000 C 02/20/15 65.0 11.30 14.60
BPL 150220C00070000 C 02/20/15 70.0 7.40 9.80
BPL 150220C00075000 C 02/20/15 75.0 4.00 5.10
BPL 150220C00080000 C 02/20/15 80.0 1.85 2.60
BPL 150220C00085000 C 02/20/15 85.0 0.15 1.80
BPL 150220C00090000 C 02/20/15 90.0 0.15 1.30
BPL 150220C00095000 C 02/20/15 95.0 0.00 0.55
BPL 150220C00100000 C 02/20/15 100.0 0.00 0.90
BPL 150220C00105000 C 02/20/15 105.0 0.00 0.90
BPL 150220C00110000 C 02/20/15 110.0 0.00 0.85
BPL 150220C00115000 C 02/20/15 115.0 0.00 0.85
BPL 150220P00045000 P 02/20/15 45.0 0.00 1.05
BPL 150220P00050000 P 02/20/15 50.0 0.00 0.95
BPL 150220P00055000 P 02/20/15 55.0 0.05 1.20
BPL 150220P00060000 P 02/20/15 60.0 0.15 1.25
BPL 150220P00065000 P 02/20/15 65.0 0.50 1.60
BPL 150220P00070000 P 02/20/15 70.0 1.95 2.35
BPL 150220P00075000 P 02/20/15 75.0 3.70 4.30
BPL 150220P00080000 P 02/20/15 80.0 5.50 7.40
BPL 150220P00085000 P 02/20/15 85.0 8.60 11.20
BPL 150220P00090000 P 02/20/15 90.0 13.20 16.40
BPL 150220P00095000 P 02/20/15 95.0 17.90 21.70
BPL 150220P00100000 P 02/20/15 100.0 22.90 26.00
BPL 150220P00105000 P 02/20/15 105.0 27.80 32.00
BPL 150220P00110000 P 02/20/15 110.0 33.00 37.40
BPL 150220P00115000 P 02/20/15 115.0 37.80 42.40
BPL 150515C00045000 C 05/15/15 45.0 31.30 34.40
BPL 150515C00050000 C 05/15/15 50.0 25.40 29.30
BPL 150515C00055000 C 05/15/15 55.0 20.70 24.40
BPL 150515C00060000 C 05/15/15 60.0 16.40 19.40
BPL 150515C00065000 C 05/15/15 65.0 11.60 14.50
BPL 150515C00070000 C 05/15/15 70.0 7.60 10.50
BPL 150515C00075000 C 05/15/15 75.0 4.40 7.20
BPL 150515C00080000 C 05/15/15 80.0 1.30 4.30
BPL 150515C00085000 C 05/15/15 85.0 0.50 1.70
BPL 150515C00090000 C 05/15/15 90.0 0.00 1.50
BPL 150515C00095000 C 05/15/15 95.0 0.00 1.40
BPL 150515C00100000 C 05/15/15 100.0 0.00 1.50
BPL 150515C00105000 C 05/15/15 105.0 0.00 0.50
BPL 150515C00110000 C 05/15/15 110.0 0.00 1.15
BPL 150515C00115000 C 05/15/15 115.0 0.00 1.15
BPL 150515P00045000 P 05/15/15 45.0 0.00 1.25
BPL 150515P00050000 P 05/15/15 50.0 0.00 0.70
BPL 150515P00055000 P 05/15/15 55.0 0.25 1.65
BPL 150515P00060000 P 05/15/15 60.0 0.15 1.60
BPL 150515P00065000 P 05/15/15 65.0 0.55 2.30
BPL 150515P00070000 P 05/15/15 70.0 1.60 3.60
BPL 150515P00075000 P 05/15/15 75.0 5.00 5.70
BPL 150515P00080000 P 05/15/15 80.0 6.90 8.90
BPL 150515P00085000 P 05/15/15 85.0 9.60 12.70
BPL 150515P00090000 P 05/15/15 90.0 14.00 17.10
BPL 150515P00095000 P 05/15/15 95.0 19.00 22.40
BPL 150515P00100000 P 05/15/15 100.0 23.90 27.90
BPL 150515P00105000 P 05/15/15 105.0 28.80 33.30
BPL 150515P00110000 P 05/15/15 110.0 33.90 38.40
BPL 150515P00115000 P 05/15/15 115.0 38.80 43.30

OPRA data is delayed 15 minutes.