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 (2014-10-03)Premium Content


As of Oct 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRCD 141122C00002000 C 11/22/14 2.0 6.90 10.20
BRCD 141122C00003000 C 11/22/14 3.0 5.90 9.30
BRCD 141122C00004000 C 11/22/14 4.0 6.05 7.05
BRCD 141122C00005000 C 11/22/14 5.0 5.05 6.05
BRCD 141122C00006000 C 11/22/14 6.0 4.30 4.85
BRCD 141122C00007000 C 11/22/14 7.0 3.30 3.85
BRCD 141122C00008000 C 11/22/14 8.0 2.31 2.80
BRCD 141122C00009000 C 11/22/14 9.0 1.43 1.76
BRCD 141122C00010000 C 11/22/14 10.0 0.52 0.75
BRCD 141122C00011000 C 11/22/14 11.0 0.14 0.19
BRCD 141122C00012000 C 11/22/14 12.0 0.00 0.08
BRCD 141122C00013000 C 11/22/14 13.0 0.00 0.08
BRCD 141122C00014000 C 11/22/14 14.0 0.00 0.07
BRCD 141122C00015000 C 11/22/14 15.0 0.00 0.06
BRCD 141122C00016000 C 11/22/14 16.0 0.00 0.06
BRCD 141122C00017000 C 11/22/14 17.0 0.00 0.13
BRCD 141122C00018000 C 11/22/14 18.0 0.00 0.05
BRCD 141122P00002000 P 11/22/14 2.0 0.00 0.02
BRCD 141122P00003000 P 11/22/14 3.0 0.00 0.02
BRCD 141122P00004000 P 11/22/14 4.0 0.00 0.02
BRCD 141122P00005000 P 11/22/14 5.0 0.00 0.02
BRCD 141122P00006000 P 11/22/14 6.0 0.00 0.07
BRCD 141122P00007000 P 11/22/14 7.0 0.00 0.13
BRCD 141122P00008000 P 11/22/14 8.0 0.00 0.13
BRCD 141122P00009000 P 11/22/14 9.0 0.00 0.15
BRCD 141122P00010000 P 11/22/14 10.0 0.14 0.17
BRCD 141122P00011000 P 11/22/14 11.0 0.59 0.65
BRCD 141122P00012000 P 11/22/14 12.0 1.32 1.59
BRCD 141122P00013000 P 11/22/14 13.0 2.18 2.69
BRCD 141122P00014000 P 11/22/14 14.0 3.05 3.65
BRCD 141122P00015000 P 11/22/14 15.0 3.95 4.95
BRCD 141122P00016000 P 11/22/14 16.0 4.95 5.95
BRCD 141122P00017000 P 11/22/14 17.0 5.95 6.95
BRCD 141122P00018000 P 11/22/14 18.0 7.10 7.75
BRCD 141220C00001000 C 12/20/14 1.0 8.00 11.30
BRCD 141220C00002000 C 12/20/14 2.0 6.90 10.20
BRCD 141220C00003000 C 12/20/14 3.0 5.95 9.20
BRCD 141220C00004000 C 12/20/14 4.0 6.30 6.85
BRCD 141220C00005000 C 12/20/14 5.0 5.35 5.85
BRCD 141220C00006000 C 12/20/14 6.0 4.35 4.85
BRCD 141220C00007000 C 12/20/14 7.0 3.35 3.80
BRCD 141220C00008000 C 12/20/14 8.0 2.41 2.81
BRCD 141220C00009000 C 12/20/14 9.0 1.54 1.81
BRCD 141220C00010000 C 12/20/14 10.0 0.82 0.91
BRCD 141220C00011000 C 12/20/14 11.0 0.29 0.37
BRCD 141220C00012000 C 12/20/14 12.0 0.04 0.25
BRCD 141220C00013000 C 12/20/14 13.0 0.01 0.14
BRCD 141220C00014000 C 12/20/14 14.0 0.00 0.08
BRCD 141220C00015000 C 12/20/14 15.0 0.00 0.10
BRCD 141220C00016000 C 12/20/14 16.0 0.00 0.11
BRCD 141220C00017000 C 12/20/14 17.0 0.00 0.11
BRCD 141220P00001000 P 12/20/14 1.0 0.00 0.02
BRCD 141220P00002000 P 12/20/14 2.0 0.00 0.02
BRCD 141220P00003000 P 12/20/14 3.0 0.00 0.02
BRCD 141220P00004000 P 12/20/14 4.0 0.00 0.03
BRCD 141220P00005000 P 12/20/14 5.0 0.00 0.14
BRCD 141220P00006000 P 12/20/14 6.0 0.00 0.14
BRCD 141220P00007000 P 12/20/14 7.0 0.00 0.15
BRCD 141220P00008000 P 12/20/14 8.0 0.01 0.14
BRCD 141220P00009000 P 12/20/14 9.0 0.08 0.16
BRCD 141220P00010000 P 12/20/14 10.0 0.27 0.33
BRCD 141220P00011000 P 12/20/14 11.0 0.73 0.83
BRCD 141220P00012000 P 12/20/14 12.0 1.45 1.71
BRCD 141220P00013000 P 12/20/14 13.0 2.33 2.72
BRCD 141220P00014000 P 12/20/14 14.0 3.25 3.70
BRCD 141220P00015000 P 12/20/14 15.0 4.30 4.70
BRCD 141220P00016000 P 12/20/14 16.0 5.20 5.75
BRCD 141220P00017000 P 12/20/14 17.0 6.25 6.75
BRCD 150117C00001000 C 01/17/15 1.0 7.95 11.30
BRCD 150117C00002000 C 01/17/15 2.0 6.90 10.25
BRCD 150117C00003000 C 01/17/15 3.0 7.25 7.85
BRCD 150117C00004000 C 01/17/15 4.0 6.35 6.85
BRCD 150117C00005000 C 01/17/15 5.0 5.35 5.85
BRCD 150117C00006000 C 01/17/15 6.0 4.30 4.80
BRCD 150117C00007000 C 01/17/15 7.0 3.40 3.70
BRCD 150117C00008000 C 01/17/15 8.0 2.42 2.79
BRCD 150117C00009000 C 01/17/15 9.0 1.58 1.84
BRCD 150117C00010000 C 01/17/15 10.0 0.89 1.00
BRCD 150117C00011000 C 01/17/15 11.0 0.39 0.46
BRCD 150117C00012000 C 01/17/15 12.0 0.15 0.20
BRCD 150117C00013000 C 01/17/15 13.0 0.03 0.20
BRCD 150117C00014000 C 01/17/15 14.0 0.00 0.14
BRCD 150117C00015000 C 01/17/15 15.0 0.00 0.10
BRCD 150117C00016000 C 01/17/15 16.0 0.00 0.12
BRCD 150117C00017000 C 01/17/15 17.0 0.00 0.25
BRCD 150117P00001000 P 01/17/15 1.0 0.00 0.02
BRCD 150117P00002000 P 01/17/15 2.0 0.00 0.02
BRCD 150117P00003000 P 01/17/15 3.0 0.00 0.02
BRCD 150117P00004000 P 01/17/15 4.0 0.00 0.10
BRCD 150117P00005000 P 01/17/15 5.0 0.00 0.14
BRCD 150117P00006000 P 01/17/15 6.0 0.00 0.14
BRCD 150117P00007000 P 01/17/15 7.0 0.02 0.25
BRCD 150117P00008000 P 01/17/15 8.0 0.03 0.14
BRCD 150117P00009000 P 01/17/15 9.0 0.11 0.27
BRCD 150117P00010000 P 01/17/15 10.0 0.35 0.42
BRCD 150117P00011000 P 01/17/15 11.0 0.82 0.92
BRCD 150117P00012000 P 01/17/15 12.0 1.47 1.80
BRCD 150117P00013000 P 01/17/15 13.0 2.35 2.74
BRCD 150117P00014000 P 01/17/15 14.0 3.30 3.70
BRCD 150117P00015000 P 01/17/15 15.0 4.30 4.70
BRCD 150117P00016000 P 01/17/15 16.0 5.25 5.75
BRCD 150117P00017000 P 01/17/15 17.0 6.25 6.75
BRCD 150417C00001000 C 04/17/15 1.0 7.30 11.90
BRCD 150417C00002000 C 04/17/15 2.0 6.30 10.90
BRCD 150417C00003000 C 04/17/15 3.0 5.30 9.90
BRCD 150417C00004000 C 04/17/15 4.0 5.50 7.65
BRCD 150417C00005000 C 04/17/15 5.0 5.30 5.85
BRCD 150417C00006000 C 04/17/15 6.0 4.40 4.80
BRCD 150417C00007000 C 04/17/15 7.0 3.25 4.05
BRCD 150417C00008000 C 04/17/15 8.0 2.51 2.91
BRCD 150417C00009000 C 04/17/15 9.0 1.76 1.94
BRCD 150417C00010000 C 04/17/15 10.0 1.11 1.24
BRCD 150417C00011000 C 04/17/15 11.0 0.61 0.71
BRCD 150417C00012000 C 04/17/15 12.0 0.31 0.43
BRCD 150417C00013000 C 04/17/15 13.0 0.11 0.36
BRCD 150417C00014000 C 04/17/15 14.0 0.02 0.27
BRCD 150417C00015000 C 04/17/15 15.0 0.00 0.25
BRCD 150417C00016000 C 04/17/15 16.0 0.00 0.25
BRCD 150417C00017000 C 04/17/15 17.0 0.00 0.13
BRCD 150417P00001000 P 04/17/15 1.0 0.00 0.02
BRCD 150417P00002000 P 04/17/15 2.0 0.00 0.03
BRCD 150417P00003000 P 04/17/15 3.0 0.00 0.12
BRCD 150417P00004000 P 04/17/15 4.0 0.00 0.13
BRCD 150417P00005000 P 04/17/15 5.0 0.00 0.14
BRCD 150417P00006000 P 04/17/15 6.0 0.00 0.25
BRCD 150417P00007000 P 04/17/15 7.0 0.00 0.25
BRCD 150417P00008000 P 04/17/15 8.0 0.07 0.32
BRCD 150417P00009000 P 04/17/15 9.0 0.31 0.43
BRCD 150417P00010000 P 04/17/15 10.0 0.56 0.71
BRCD 150417P00011000 P 04/17/15 11.0 1.11 1.22
BRCD 150417P00012000 P 04/17/15 12.0 1.80 1.98
BRCD 150417P00013000 P 04/17/15 13.0 2.51 2.91
BRCD 150417P00014000 P 04/17/15 14.0 3.40 3.80
BRCD 150417P00015000 P 04/17/15 15.0 4.35 4.90
BRCD 150417P00016000 P 04/17/15 16.0 5.20 5.80
BRCD 150417P00017000 P 04/17/15 17.0 6.30 6.80
BRCD 160115C00003000 C 01/15/16 3.0 6.65 8.55
BRCD 160115C00004000 C 01/15/16 4.0 5.65 7.55
BRCD 160115C00005000 C 01/15/16 5.0 5.15 6.15
BRCD 160115C00007000 C 01/15/16 7.0 3.45 4.20
BRCD 160115C00010000 C 01/15/16 10.0 1.45 1.95
BRCD 160115C00012000 C 01/15/16 12.0 0.66 1.15
BRCD 160115C00015000 C 01/15/16 15.0 0.06 0.40
BRCD 160115C00017000 C 01/15/16 17.0 0.00 0.25
BRCD 160115P00003000 P 01/15/16 3.0 0.00 0.23
BRCD 160115P00004000 P 01/15/16 4.0 0.00 0.50
BRCD 160115P00005000 P 01/15/16 5.0 0.05 0.52
BRCD 160115P00007000 P 01/15/16 7.0 0.22 0.61
BRCD 160115P00010000 P 01/15/16 10.0 1.01 1.51
BRCD 160115P00012000 P 01/15/16 12.0 2.07 2.85
BRCD 160115P00015000 P 01/15/16 15.0 4.50 5.30
BRCD 160115P00017000 P 01/15/16 17.0 6.20 7.20
BRCD 170120C00003000 C 01/20/17 3.0 5.20 9.00
BRCD 170120C00004000 C 01/20/17 4.0 4.50 8.55
BRCD 170120C00005000 C 01/20/17 5.0 3.35 7.00
BRCD 170120C00008000 C 01/20/17 8.0 3.00 3.80
BRCD 170120C00010000 C 01/20/17 10.0 1.66 2.66
BRCD 170120C00012000 C 01/20/17 12.0 0.87 1.85
BRCD 170120C00015000 C 01/20/17 15.0 0.50 1.00
BRCD 170120C00017000 C 01/20/17 17.0 0.25 0.75
BRCD 170120C00020000 C 01/20/17 20.0 0.05 0.55
BRCD 170120P00003000 P 01/20/17 3.0 0.00 0.41
BRCD 170120P00004000 P 01/20/17 4.0 0.06 0.50
BRCD 170120P00005000 P 01/20/17 5.0 0.07 0.57
BRCD 170120P00008000 P 01/20/17 8.0 0.69 1.19
BRCD 170120P00010000 P 01/20/17 10.0 1.50 2.00
BRCD 170120P00012000 P 01/20/17 12.0 2.55 3.35
BRCD 170120P00015000 P 01/20/17 15.0 4.80 5.60
BRCD 170120P00017000 P 01/20/17 17.0 6.50 7.50
BRCD 170120P00020000 P 01/20/17 20.0 8.75 10.75

OPRA data is delayed 15 minutes.