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 (2016-05-27)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BRS 160819C00002500 C 08/19/16 2.5 7.50 8.60
BRS 160819C00005000 C 08/19/16 5.0 5.00 6.40
BRS 160819C00007500 C 08/19/16 7.5 3.40 3.80
BRS 160819C00010000 C 08/19/16 10.0 1.50 1.70
BRS 160819C00012500 C 08/19/16 12.5 0.35 0.55
BRS 160819C00015000 C 08/19/16 15.0 0.00 0.20
BRS 160819C00017500 C 08/19/16 17.5 0.00 0.20
BRS 160819C00020000 C 08/19/16 20.0 0.00 0.20
BRS 160819C00022500 C 08/19/16 22.5 0.00 0.20
BRS 160819C00025000 C 08/19/16 25.0 0.00 0.15
BRS 160819P00002500 P 08/19/16 2.5 0.00 0.20
BRS 160819P00005000 P 08/19/16 5.0 0.05 0.20
BRS 160819P00007500 P 08/19/16 7.5 0.20 0.40
BRS 160819P00010000 P 08/19/16 10.0 0.75 0.85
BRS 160819P00012500 P 08/19/16 12.5 2.00 2.40
BRS 160819P00015000 P 08/19/16 15.0 4.10 5.10
BRS 160819P00017500 P 08/19/16 17.5 6.50 7.50
BRS 160819P00020000 P 08/19/16 20.0 7.70 11.60
BRS 160819P00022500 P 08/19/16 22.5 9.90 14.20
BRS 160819P00025000 P 08/19/16 25.0 14.00 15.10
BRS 160916C00002500 C 09/16/16 2.5 7.60 8.60
BRS 160916C00005000 C 09/16/16 5.0 5.30 6.20
BRS 160916C00007500 C 09/16/16 7.5 3.50 3.90
BRS 160916C00010000 C 09/16/16 10.0 1.75 2.15
BRS 160916C00012500 C 09/16/16 12.5 0.65 0.90
BRS 160916C00015000 C 09/16/16 15.0 0.15 0.35
BRS 160916C00017500 C 09/16/16 17.5 0.00 0.25
BRS 160916C00020000 C 09/16/16 20.0 0.00 0.20
BRS 160916C00022500 C 09/16/16 22.5 0.00 0.20
BRS 160916C00025000 C 09/16/16 25.0 0.00 0.20
BRS 160916C00030000 C 09/16/16 30.0 0.00 0.15
BRS 160916C00035000 C 09/16/16 35.0 0.00 0.15
BRS 160916P00002500 P 09/16/16 2.5 0.00 0.25
BRS 160916P00005000 P 09/16/16 5.0 0.10 0.25
BRS 160916P00007500 P 09/16/16 7.5 0.35 0.50
BRS 160916P00010000 P 09/16/16 10.0 1.05 1.25
BRS 160916P00012500 P 09/16/16 12.5 2.45 2.80
BRS 160916P00015000 P 09/16/16 15.0 4.30 4.80
BRS 160916P00017500 P 09/16/16 17.5 6.60 7.80
BRS 160916P00020000 P 09/16/16 20.0 9.00 10.10
BRS 160916P00022500 P 09/16/16 22.5 11.50 12.60
BRS 160916P00025000 P 09/16/16 25.0 14.00 15.10
BRS 160916P00030000 P 09/16/16 30.0 19.00 20.10
BRS 160916P00035000 P 09/16/16 35.0 23.60 25.30
BRS 161216C00002500 C 12/16/16 2.5 7.60 8.70
BRS 161216C00005000 C 12/16/16 5.0 5.40 6.70
BRS 161216C00007500 C 12/16/16 7.5 3.90 4.40
BRS 161216C00010000 C 12/16/16 10.0 2.45 2.85
BRS 161216C00012500 C 12/16/16 12.5 1.35 1.75
BRS 161216C00015000 C 12/16/16 15.0 0.65 1.00
BRS 161216C00017500 C 12/16/16 17.5 0.25 0.60
BRS 161216C00020000 C 12/16/16 20.0 0.05 0.35
BRS 161216C00022500 C 12/16/16 22.5 0.00 0.25
BRS 161216C00025000 C 12/16/16 25.0 0.00 0.25
BRS 161216C00030000 C 12/16/16 30.0 0.00 0.25
BRS 161216C00035000 C 12/16/16 35.0 0.00 0.25
BRS 161216C00040000 C 12/16/16 40.0 0.00 0.55
BRS 161216P00002500 P 12/16/16 2.5 0.10 0.30
BRS 161216P00005000 P 12/16/16 5.0 0.30 0.55
BRS 161216P00007500 P 12/16/16 7.5 0.85 1.10
BRS 161216P00010000 P 12/16/16 10.0 1.85 2.10
BRS 161216P00012500 P 12/16/16 12.5 3.10 3.70
BRS 161216P00015000 P 12/16/16 15.0 5.00 5.40
BRS 161216P00017500 P 12/16/16 17.5 7.00 7.50
BRS 161216P00020000 P 12/16/16 20.0 9.40 9.80
BRS 161216P00022500 P 12/16/16 22.5 11.60 12.70
BRS 161216P00025000 P 12/16/16 25.0 14.00 15.10
BRS 161216P00030000 P 12/16/16 30.0 17.60 21.60
BRS 161216P00035000 P 12/16/16 35.0 22.00 26.50
BRS 161216P00040000 P 12/16/16 40.0 28.90 30.10
BRS 170317C00002500 C 03/17/17 2.5 7.60 8.90
BRS 170317C00005000 C 03/17/17 5.0 5.70 6.60
BRS 170317C00007500 C 03/17/17 7.5 4.20 4.80
BRS 170317C00010000 C 03/17/17 10.0 2.85 3.40
BRS 170317C00012500 C 03/17/17 12.5 1.80 2.30
BRS 170317C00015000 C 03/17/17 15.0 1.05 1.55
BRS 170317C00017500 C 03/17/17 17.5 0.60 1.05
BRS 170317C00020000 C 03/17/17 20.0 0.30 0.75
BRS 170317C00022500 C 03/17/17 22.5 0.15 0.50
BRS 170317C00025000 C 03/17/17 25.0 0.05 0.35
BRS 170317P00002500 P 03/17/17 2.5 0.15 0.40
BRS 170317P00005000 P 03/17/17 5.0 0.50 0.85
BRS 170317P00007500 P 03/17/17 7.5 1.20 1.65
BRS 170317P00010000 P 03/17/17 10.0 2.35 2.80
BRS 170317P00012500 P 03/17/17 12.5 3.80 4.30
BRS 170317P00015000 P 03/17/17 15.0 5.60 6.00
BRS 170317P00017500 P 03/17/17 17.5 7.50 8.00
BRS 170317P00020000 P 03/17/17 20.0 9.60 10.10
BRS 170317P00022500 P 03/17/17 22.5 12.00 12.40
BRS 170317P00025000 P 03/17/17 25.0 14.10 15.40

OPRA data is delayed 15 minutes.