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 (2014-08-29)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRS 141122C00035000 C 11/22/14 35.0 36.10 38.70
BRS 141122C00040000 C 11/22/14 40.0 31.10 35.30
BRS 141122C00045000 C 11/22/14 45.0 26.10 29.90
BRS 141122C00050000 C 11/22/14 50.0 21.30 25.40
BRS 141122C00055000 C 11/22/14 55.0 16.60 20.40
BRS 141122C00060000 C 11/22/14 60.0 12.40 15.10
BRS 141122C00065000 C 11/22/14 65.0 7.90 9.40
BRS 141122C00070000 C 11/22/14 70.0 3.80 4.70
BRS 141122C00075000 C 11/22/14 75.0 1.05 1.60
BRS 141122C00080000 C 11/22/14 80.0 0.00 0.55
BRS 141122C00085000 C 11/22/14 85.0 0.00 0.40
BRS 141122C00090000 C 11/22/14 90.0 0.00 0.40
BRS 141122C00095000 C 11/22/14 95.0 0.00 0.40
BRS 141122C00100000 C 11/22/14 100.0 0.00 0.40
BRS 141122C00105000 C 11/22/14 105.0 0.00 0.40
BRS 141122P00035000 P 11/22/14 35.0 0.00 0.40
BRS 141122P00040000 P 11/22/14 40.0 0.00 0.45
BRS 141122P00045000 P 11/22/14 45.0 0.00 0.45
BRS 141122P00050000 P 11/22/14 50.0 0.00 0.45
BRS 141122P00055000 P 11/22/14 55.0 0.00 0.45
BRS 141122P00060000 P 11/22/14 60.0 0.00 0.50
BRS 141122P00065000 P 11/22/14 65.0 0.00 0.65
BRS 141122P00070000 P 11/22/14 70.0 0.75 1.30
BRS 141122P00075000 P 11/22/14 75.0 3.00 3.50
BRS 141122P00080000 P 11/22/14 80.0 5.90 7.70
BRS 141122P00085000 P 11/22/14 85.0 10.90 12.70
BRS 141122P00090000 P 11/22/14 90.0 14.90 19.00
BRS 141122P00095000 P 11/22/14 95.0 19.60 23.70
BRS 141122P00100000 P 11/22/14 100.0 24.90 28.70
BRS 141122P00105000 P 11/22/14 105.0 30.90 32.50
BRS 141220C00040000 C 12/20/14 40.0 32.20 34.30
BRS 141220C00045000 C 12/20/14 45.0 26.20 30.10
BRS 141220C00050000 C 12/20/14 50.0 21.10 24.80
BRS 141220C00055000 C 12/20/14 55.0 17.20 19.10
BRS 141220C00060000 C 12/20/14 60.0 12.50 14.50
BRS 141220C00065000 C 12/20/14 65.0 8.10 9.40
BRS 141220C00070000 C 12/20/14 70.0 4.00 5.10
BRS 141220C00075000 C 12/20/14 75.0 1.55 2.15
BRS 141220C00080000 C 12/20/14 80.0 0.25 0.80
BRS 141220C00085000 C 12/20/14 85.0 0.00 0.50
BRS 141220C00090000 C 12/20/14 90.0 0.00 0.40
BRS 141220C00095000 C 12/20/14 95.0 0.00 0.40
BRS 141220C00100000 C 12/20/14 100.0 0.00 0.40
BRS 141220C00105000 C 12/20/14 105.0 0.00 0.40
BRS 141220C00110000 C 12/20/14 110.0 0.00 0.40
BRS 141220P00040000 P 12/20/14 40.0 0.00 0.45
BRS 141220P00045000 P 12/20/14 45.0 0.00 0.50
BRS 141220P00050000 P 12/20/14 50.0 0.00 0.50
BRS 141220P00055000 P 12/20/14 55.0 0.00 0.55
BRS 141220P00060000 P 12/20/14 60.0 0.05 0.70
BRS 141220P00065000 P 12/20/14 65.0 0.30 0.80
BRS 141220P00070000 P 12/20/14 70.0 1.55 2.05
BRS 141220P00075000 P 12/20/14 75.0 3.20 4.40
BRS 141220P00080000 P 12/20/14 80.0 6.60 8.10
BRS 141220P00085000 P 12/20/14 85.0 10.50 13.90
BRS 141220P00090000 P 12/20/14 90.0 15.10 19.10
BRS 141220P00095000 P 12/20/14 95.0 20.80 24.50
BRS 141220P00100000 P 12/20/14 100.0 25.50 28.60
BRS 141220P00105000 P 12/20/14 105.0 30.30 34.20
BRS 141220P00110000 P 12/20/14 110.0 35.60 37.90
BRS 150320C00040000 C 03/20/15 40.0 31.10 34.50
BRS 150320C00045000 C 03/20/15 45.0 25.90 30.10
BRS 150320C00050000 C 03/20/15 50.0 21.20 24.70
BRS 150320C00055000 C 03/20/15 55.0 17.50 19.20
BRS 150320C00060000 C 03/20/15 60.0 13.10 14.50
BRS 150320C00065000 C 03/20/15 65.0 8.90 10.60
BRS 150320C00070000 C 03/20/15 70.0 5.30 6.70
BRS 150320C00075000 C 03/20/15 75.0 3.00 3.90
BRS 150320C00080000 C 03/20/15 80.0 1.25 2.30
BRS 150320C00085000 C 03/20/15 85.0 0.35 1.25
BRS 150320C00090000 C 03/20/15 90.0 0.00 0.90
BRS 150320C00095000 C 03/20/15 95.0 0.00 0.85
BRS 150320C00100000 C 03/20/15 100.0 0.00 0.60
BRS 150320C00105000 C 03/20/15 105.0 0.00 0.60
BRS 150320C00110000 C 03/20/15 110.0 0.00 0.60
BRS 150320P00040000 P 03/20/15 40.0 0.00 0.70
BRS 150320P00045000 P 03/20/15 45.0 0.00 2.45
BRS 150320P00050000 P 03/20/15 50.0 0.00 0.85
BRS 150320P00055000 P 03/20/15 55.0 0.20 2.65
BRS 150320P00060000 P 03/20/15 60.0 0.50 1.35
BRS 150320P00065000 P 03/20/15 65.0 1.20 2.20
BRS 150320P00070000 P 03/20/15 70.0 1.45 5.40
BRS 150320P00075000 P 03/20/15 75.0 4.70 6.40
BRS 150320P00080000 P 03/20/15 80.0 7.60 10.90
BRS 150320P00085000 P 03/20/15 85.0 11.90 13.80
BRS 150320P00090000 P 03/20/15 90.0 16.80 19.70
BRS 150320P00095000 P 03/20/15 95.0 20.50 24.70
BRS 150320P00100000 P 03/20/15 100.0 25.30 29.60
BRS 150320P00105000 P 03/20/15 105.0 30.40 34.50
BRS 150320P00110000 P 03/20/15 110.0 35.80 39.40
BRS 150619C00035000 C 06/19/15 35.0 36.40 39.50
BRS 150619C00040000 C 06/19/15 40.0 31.10 35.20
BRS 150619C00045000 C 06/19/15 45.0 26.00 30.10
BRS 150619C00050000 C 06/19/15 50.0 21.20 25.30
BRS 150619C00055000 C 06/19/15 55.0 17.70 19.50
BRS 150619C00060000 C 06/19/15 60.0 13.50 15.10
BRS 150619C00065000 C 06/19/15 65.0 9.50 11.10
BRS 150619C00070000 C 06/19/15 70.0 6.30 7.80
BRS 150619C00075000 C 06/19/15 75.0 4.00 5.20
BRS 150619C00080000 C 06/19/15 80.0 1.95 3.40
BRS 150619C00085000 C 06/19/15 85.0 0.80 2.15
BRS 150619C00090000 C 06/19/15 90.0 0.25 1.35
BRS 150619C00095000 C 06/19/15 95.0 0.00 1.10
BRS 150619C00100000 C 06/19/15 100.0 0.00 0.90
BRS 150619C00105000 C 06/19/15 105.0 0.00 0.80
BRS 150619P00035000 P 06/19/15 35.0 0.00 0.90
BRS 150619P00040000 P 06/19/15 40.0 0.00 0.95
BRS 150619P00045000 P 06/19/15 45.0 0.00 1.10
BRS 150619P00050000 P 06/19/15 50.0 0.15 1.30
BRS 150619P00055000 P 06/19/15 55.0 0.50 1.55
BRS 150619P00060000 P 06/19/15 60.0 1.10 2.20
BRS 150619P00065000 P 06/19/15 65.0 1.60 3.60
BRS 150619P00070000 P 06/19/15 70.0 3.90 5.30
BRS 150619P00075000 P 06/19/15 75.0 6.40 7.80
BRS 150619P00080000 P 06/19/15 80.0 9.50 11.10
BRS 150619P00085000 P 06/19/15 85.0 13.30 14.60
BRS 150619P00090000 P 06/19/15 90.0 17.50 19.30
BRS 150619P00095000 P 06/19/15 95.0 21.50 23.70
BRS 150619P00100000 P 06/19/15 100.0 25.70 29.80
BRS 150619P00105000 P 06/19/15 105.0 31.30 33.70

OPRA data is delayed 15 minutes.