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 (2016-06-03)Premium Content


As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BPL 160819C00025000 C 08/19/16 25.0 45.30 48.70
BPL 160819C00030000 C 08/19/16 30.0 39.70 43.70
BPL 160819C00035000 C 08/19/16 35.0 35.40 38.30
BPL 160819C00040000 C 08/19/16 40.0 30.30 34.00
BPL 160819C00045000 C 08/19/16 45.0 25.10 28.90
BPL 160819C00050000 C 08/19/16 50.0 20.30 23.60
BPL 160819C00055000 C 08/19/16 55.0 15.10 18.30
BPL 160819C00060000 C 08/19/16 60.0 11.10 13.20
BPL 160819C00065000 C 08/19/16 65.0 6.40 8.20
BPL 160819C00070000 C 08/19/16 70.0 2.30 3.20
BPL 160819C00075000 C 08/19/16 75.0 0.30 0.60
BPL 160819C00080000 C 08/19/16 80.0 0.00 0.15
BPL 160819C00085000 C 08/19/16 85.0 0.00 0.80
BPL 160819C00090000 C 08/19/16 90.0 0.00 0.50
BPL 160819C00095000 C 08/19/16 95.0 0.00 0.50
BPL 160819P00025000 P 08/19/16 25.0 0.00 0.65
BPL 160819P00030000 P 08/19/16 30.0 0.00 0.50
BPL 160819P00035000 P 08/19/16 35.0 0.00 0.50
BPL 160819P00040000 P 08/19/16 40.0 0.00 0.50
BPL 160819P00045000 P 08/19/16 45.0 0.00 0.05
BPL 160819P00050000 P 08/19/16 50.0 0.00 0.50
BPL 160819P00055000 P 08/19/16 55.0 0.00 0.50
BPL 160819P00060000 P 08/19/16 60.0 0.00 0.50
BPL 160819P00065000 P 08/19/16 65.0 0.20 0.50
BPL 160819P00070000 P 08/19/16 70.0 1.30 1.65
BPL 160819P00075000 P 08/19/16 75.0 3.60 5.30
BPL 160819P00080000 P 08/19/16 80.0 7.30 10.20
BPL 160819P00085000 P 08/19/16 85.0 13.30 15.00
BPL 160819P00090000 P 08/19/16 90.0 18.30 20.80
BPL 160819P00095000 P 08/19/16 95.0 22.40 24.90
BPL 160916C00040000 C 09/16/16 40.0 30.60 33.80
BPL 160916C00045000 C 09/16/16 45.0 25.40 29.00
BPL 160916C00050000 C 09/16/16 50.0 20.10 23.50
BPL 160916C00055000 C 09/16/16 55.0 15.60 18.30
BPL 160916C00060000 C 09/16/16 60.0 10.40 13.50
BPL 160916C00065000 C 09/16/16 65.0 5.60 8.50
BPL 160916C00070000 C 09/16/16 70.0 2.75 3.40
BPL 160916C00075000 C 09/16/16 75.0 0.70 1.20
BPL 160916C00080000 C 09/16/16 80.0 0.00 0.80
BPL 160916C00085000 C 09/16/16 85.0 0.00 0.70
BPL 160916C00090000 C 09/16/16 90.0 0.00 0.65
BPL 160916C00095000 C 09/16/16 95.0 0.00 0.65
BPL 160916C00100000 C 09/16/16 100.0 0.00 0.50
BPL 160916C00105000 C 09/16/16 105.0 0.00 0.50
BPL 160916P00040000 P 09/16/16 40.0 0.00 0.70
BPL 160916P00045000 P 09/16/16 45.0 0.00 0.50
BPL 160916P00050000 P 09/16/16 50.0 0.00 0.50
BPL 160916P00055000 P 09/16/16 55.0 0.00 0.50
BPL 160916P00060000 P 09/16/16 60.0 0.05 0.60
BPL 160916P00065000 P 09/16/16 65.0 0.70 1.00
BPL 160916P00070000 P 09/16/16 70.0 2.00 2.45
BPL 160916P00075000 P 09/16/16 75.0 4.40 5.50
BPL 160916P00080000 P 09/16/16 80.0 8.00 10.40
BPL 160916P00085000 P 09/16/16 85.0 13.30 15.60
BPL 160916P00090000 P 09/16/16 90.0 17.90 20.70
BPL 160916P00095000 P 09/16/16 95.0 23.10 25.80
BPL 160916P00100000 P 09/16/16 100.0 28.10 30.80
BPL 160916P00105000 P 09/16/16 105.0 33.00 35.00
BPL 161118C00035000 C 11/18/16 35.0 35.90 38.00
BPL 161118C00040000 C 11/18/16 40.0 30.90 33.10
BPL 161118C00045000 C 11/18/16 45.0 25.90 28.10
BPL 161118C00050000 C 11/18/16 50.0 20.90 23.10
BPL 161118C00055000 C 11/18/16 55.0 16.00 18.00
BPL 161118C00060000 C 11/18/16 60.0 11.10 13.10
BPL 161118C00065000 C 11/18/16 65.0 6.80 8.40
BPL 161118C00070000 C 11/18/16 70.0 3.80 4.50
BPL 161118C00075000 C 11/18/16 75.0 1.50 2.15
BPL 161118C00080000 C 11/18/16 80.0 0.60 1.05
BPL 161118C00085000 C 11/18/16 85.0 0.05 0.55
BPL 161118C00090000 C 11/18/16 90.0 0.00 0.50
BPL 161118C00095000 C 11/18/16 95.0 0.00 0.50
BPL 161118C00100000 C 11/18/16 100.0 0.00 0.50
BPL 161118P00035000 P 11/18/16 35.0 0.00 0.50
BPL 161118P00040000 P 11/18/16 40.0 0.00 0.50
BPL 161118P00045000 P 11/18/16 45.0 0.00 0.55
BPL 161118P00050000 P 11/18/16 50.0 0.10 1.15
BPL 161118P00055000 P 11/18/16 55.0 0.40 0.90
BPL 161118P00060000 P 11/18/16 60.0 0.85 1.90
BPL 161118P00065000 P 11/18/16 65.0 1.85 2.45
BPL 161118P00070000 P 11/18/16 70.0 3.70 4.30
BPL 161118P00075000 P 11/18/16 75.0 6.60 7.50
BPL 161118P00080000 P 11/18/16 80.0 10.10 11.70
BPL 161118P00085000 P 11/18/16 85.0 13.80 16.40
BPL 161118P00090000 P 11/18/16 90.0 18.40 22.30
BPL 161118P00095000 P 11/18/16 95.0 24.20 27.00
BPL 161118P00100000 P 11/18/16 100.0 29.10 31.40
BPL 170217C00035000 C 02/17/17 35.0 35.60 38.70
BPL 170217C00040000 C 02/17/17 40.0 30.00 33.80
BPL 170217C00045000 C 02/17/17 45.0 25.00 28.80
BPL 170217C00050000 C 02/17/17 50.0 20.00 24.00
BPL 170217C00055000 C 02/17/17 55.0 15.20 19.10
BPL 170217C00060000 C 02/17/17 60.0 10.40 14.30
BPL 170217C00065000 C 02/17/17 65.0 7.00 10.10
BPL 170217C00070000 C 02/17/17 70.0 3.00 6.50
BPL 170217C00075000 C 02/17/17 75.0 2.00 2.75
BPL 170217C00080000 C 02/17/17 80.0 0.40 2.10
BPL 170217C00085000 C 02/17/17 85.0 0.25 1.35
BPL 170217C00090000 C 02/17/17 90.0 0.00 0.50
BPL 170217C00095000 C 02/17/17 95.0 0.00 0.50
BPL 170217C00100000 C 02/17/17 100.0 0.00 0.50
BPL 170217P00035000 P 02/17/17 35.0 0.00 1.10
BPL 170217P00040000 P 02/17/17 40.0 0.00 1.55
BPL 170217P00045000 P 02/17/17 45.0 0.20 1.35
BPL 170217P00050000 P 02/17/17 50.0 0.50 1.00
BPL 170217P00055000 P 02/17/17 55.0 0.95 2.00
BPL 170217P00060000 P 02/17/17 60.0 0.85 4.20
BPL 170217P00065000 P 02/17/17 65.0 2.00 4.00
BPL 170217P00070000 P 02/17/17 70.0 4.40 7.60
BPL 170217P00075000 P 02/17/17 75.0 7.60 10.20
BPL 170217P00080000 P 02/17/17 80.0 11.50 13.80
BPL 170217P00085000 P 02/17/17 85.0 14.90 18.00
BPL 170217P00090000 P 02/17/17 90.0 19.50 22.50
BPL 170217P00095000 P 02/17/17 95.0 24.10 27.30
BPL 170217P00100000 P 02/17/17 100.0 29.10 32.20

OPRA data is delayed 15 minutes.