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 (2016-08-19)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BSX 161021C00015000 C 10/21/16 15.0 6.30 10.70
BSX 161021C00016000 C 10/21/16 16.0 5.30 9.55
BSX 161021C00017000 C 10/21/16 17.0 6.25 7.35
BSX 161021C00018000 C 10/21/16 18.0 5.35 6.10
BSX 161021C00019000 C 10/21/16 19.0 4.40 5.00
BSX 161021C00020000 C 10/21/16 20.0 3.60 3.90
BSX 161021C00021000 C 10/21/16 21.0 2.74 2.82
BSX 161021C00022000 C 10/21/16 22.0 1.82 1.88
BSX 161021C00023000 C 10/21/16 23.0 1.02 1.05
BSX 161021C00024000 C 10/21/16 24.0 0.45 0.48
BSX 161021C00025000 C 10/21/16 25.0 0.18 0.19
BSX 161021C00026000 C 10/21/16 26.0 0.06 0.08
BSX 161021C00027000 C 10/21/16 27.0 0.02 0.07
BSX 161021C00028000 C 10/21/16 28.0 0.01 0.03
BSX 161021C00029000 C 10/21/16 29.0 0.00 0.06
BSX 161021C00030000 C 10/21/16 30.0 0.00 0.04
BSX 161021C00031000 C 10/21/16 31.0 0.00 0.03
BSX 161021C00032000 C 10/21/16 32.0 0.00 0.04
BSX 161021C00033000 C 10/21/16 33.0 0.00 0.16
BSX 161021P00015000 P 10/21/16 15.0 0.00 0.15
BSX 161021P00016000 P 10/21/16 16.0 0.00 0.15
BSX 161021P00017000 P 10/21/16 17.0 0.00 0.15
BSX 161021P00018000 P 10/21/16 18.0 0.00 0.06
BSX 161021P00019000 P 10/21/16 19.0 0.00 0.03
BSX 161021P00020000 P 10/21/16 20.0 0.01 0.05
BSX 161021P00021000 P 10/21/16 21.0 0.04 0.06
BSX 161021P00022000 P 10/21/16 22.0 0.10 0.14
BSX 161021P00023000 P 10/21/16 23.0 0.29 0.31
BSX 161021P00024000 P 10/21/16 24.0 0.71 0.74
BSX 161021P00025000 P 10/21/16 25.0 1.42 1.48
BSX 161021P00026000 P 10/21/16 26.0 2.32 2.37
BSX 161021P00027000 P 10/21/16 27.0 3.05 3.50
BSX 161021P00028000 P 10/21/16 28.0 4.05 4.65
BSX 161021P00029000 P 10/21/16 29.0 5.00 5.50
BSX 161021P00030000 P 10/21/16 30.0 5.90 6.70
BSX 161021P00031000 P 10/21/16 31.0 6.85 7.70
BSX 161021P00032000 P 10/21/16 32.0 5.90 9.15
BSX 161021P00033000 P 10/21/16 33.0 6.90 10.30
BSX 161118C00009000 C 11/18/16 9.0 14.65 14.80
BSX 161118C00010000 C 11/18/16 10.0 13.70 13.80
BSX 161118C00011000 C 11/18/16 11.0 12.65 12.80
BSX 161118C00012000 C 11/18/16 12.0 11.65 11.80
BSX 161118C00013000 C 11/18/16 13.0 10.65 10.80
BSX 161118C00014000 C 11/18/16 14.0 9.70 9.80
BSX 161118C00015000 C 11/18/16 15.0 8.70 8.80
BSX 161118C00016000 C 11/18/16 16.0 7.70 7.80
BSX 161118C00017000 C 11/18/16 17.0 6.70 6.85
BSX 161118C00018000 C 11/18/16 18.0 5.70 5.90
BSX 161118C00019000 C 11/18/16 19.0 4.75 4.85
BSX 161118C00020000 C 11/18/16 20.0 3.80 3.90
BSX 161118C00021000 C 11/18/16 21.0 2.91 2.98
BSX 161118C00022000 C 11/18/16 22.0 2.07 2.11
BSX 161118C00023000 C 11/18/16 23.0 1.35 1.38
BSX 161118C00024000 C 11/18/16 24.0 0.79 0.82
BSX 161118C00025000 C 11/18/16 25.0 0.41 0.44
BSX 161118C00026000 C 11/18/16 26.0 0.19 0.23
BSX 161118C00027000 C 11/18/16 27.0 0.09 0.11
BSX 161118C00028000 C 11/18/16 28.0 0.04 0.06
BSX 161118C00029000 C 11/18/16 29.0 0.01 0.04
BSX 161118C00030000 C 11/18/16 30.0 0.00 0.03
BSX 161118C00031000 C 11/18/16 31.0 0.00 0.02
BSX 161118P00009000 P 11/18/16 9.0 0.00 0.03
BSX 161118P00010000 P 11/18/16 10.0 0.00 0.03
BSX 161118P00011000 P 11/18/16 11.0 0.00 0.03
BSX 161118P00012000 P 11/18/16 12.0 0.00 0.04
BSX 161118P00013000 P 11/18/16 13.0 0.00 0.05
BSX 161118P00014000 P 11/18/16 14.0 0.00 0.02
BSX 161118P00015000 P 11/18/16 15.0 0.00 0.02
BSX 161118P00016000 P 11/18/16 16.0 0.01 0.03
BSX 161118P00017000 P 11/18/16 17.0 0.02 0.04
BSX 161118P00018000 P 11/18/16 18.0 0.04 0.06
BSX 161118P00019000 P 11/18/16 19.0 0.06 0.09
BSX 161118P00020000 P 11/18/16 20.0 0.10 0.13
BSX 161118P00021000 P 11/18/16 21.0 0.18 0.21
BSX 161118P00022000 P 11/18/16 22.0 0.33 0.36
BSX 161118P00023000 P 11/18/16 23.0 0.60 0.63
BSX 161118P00024000 P 11/18/16 24.0 1.04 1.07
BSX 161118P00025000 P 11/18/16 25.0 1.65 1.70
BSX 161118P00026000 P 11/18/16 26.0 2.43 2.50
BSX 161118P00027000 P 11/18/16 27.0 3.30 3.40
BSX 161118P00028000 P 11/18/16 28.0 4.25 4.35
BSX 161118P00029000 P 11/18/16 29.0 5.25 5.35
BSX 161118P00030000 P 11/18/16 30.0 6.25 6.35
BSX 161118P00031000 P 11/18/16 31.0 7.20 7.35
BSX 170120C00003000 C 01/20/17 3.0 20.65 20.85
BSX 170120C00005000 C 01/20/17 5.0 18.50 18.90
BSX 170120C00008000 C 01/20/17 8.0 15.60 15.95
BSX 170120C00010000 C 01/20/17 10.0 13.65 13.85
BSX 170120C00011000 C 01/20/17 11.0 12.65 12.90
BSX 170120C00012000 C 01/20/17 12.0 11.60 11.95
BSX 170120C00013000 C 01/20/17 13.0 10.65 10.90
BSX 170120C00014000 C 01/20/17 14.0 9.65 9.90
BSX 170120C00015000 C 01/20/17 15.0 8.55 9.10
BSX 170120C00016000 C 01/20/17 16.0 7.55 8.15
BSX 170120C00017000 C 01/20/17 17.0 6.80 6.95
BSX 170120C00018000 C 01/20/17 18.0 5.85 6.00
BSX 170120C00019000 C 01/20/17 19.0 4.95 5.10
BSX 170120C00020000 C 01/20/17 20.0 4.05 4.20
BSX 170120C00021000 C 01/20/17 21.0 3.20 3.30
BSX 170120C00022000 C 01/20/17 22.0 2.41 2.48
BSX 170120C00023000 C 01/20/17 23.0 1.72 1.77
BSX 170120C00024000 C 01/20/17 24.0 1.16 1.21
BSX 170120C00025000 C 01/20/17 25.0 0.73 0.77
BSX 170120C00026000 C 01/20/17 26.0 0.44 0.51
BSX 170120C00027000 C 01/20/17 27.0 0.26 0.29
BSX 170120C00028000 C 01/20/17 28.0 0.14 0.18
BSX 170120C00029000 C 01/20/17 29.0 0.07 0.12
BSX 170120C00030000 C 01/20/17 30.0 0.04 0.07
BSX 170120C00031000 C 01/20/17 31.0 0.03 0.05
BSX 170120P00003000 P 01/20/17 3.0 0.00 0.06
BSX 170120P00005000 P 01/20/17 5.0 0.00 0.06
BSX 170120P00008000 P 01/20/17 8.0 0.00 0.06
BSX 170120P00010000 P 01/20/17 10.0 0.01 0.03
BSX 170120P00011000 P 01/20/17 11.0 0.02 0.04
BSX 170120P00012000 P 01/20/17 12.0 0.02 0.06
BSX 170120P00013000 P 01/20/17 13.0 0.03 0.07
BSX 170120P00014000 P 01/20/17 14.0 0.04 0.09
BSX 170120P00015000 P 01/20/17 15.0 0.07 0.10
BSX 170120P00016000 P 01/20/17 16.0 0.09 0.13
BSX 170120P00017000 P 01/20/17 17.0 0.13 0.16
BSX 170120P00018000 P 01/20/17 18.0 0.16 0.21
BSX 170120P00019000 P 01/20/17 19.0 0.22 0.26
BSX 170120P00020000 P 01/20/17 20.0 0.30 0.35
BSX 170120P00021000 P 01/20/17 21.0 0.44 0.48
BSX 170120P00022000 P 01/20/17 22.0 0.64 0.69
BSX 170120P00023000 P 01/20/17 23.0 0.96 0.98
BSX 170120P00024000 P 01/20/17 24.0 1.39 1.42
BSX 170120P00025000 P 01/20/17 25.0 1.95 2.01
BSX 170120P00026000 P 01/20/17 26.0 2.65 2.74
BSX 170120P00027000 P 01/20/17 27.0 3.40 3.60
BSX 170120P00028000 P 01/20/17 28.0 4.35 4.45
BSX 170120P00029000 P 01/20/17 29.0 5.25 5.40
BSX 170120P00030000 P 01/20/17 30.0 6.25 6.35
BSX 170120P00031000 P 01/20/17 31.0 7.20 7.35
BSX 170217C00012000 C 02/17/17 12.0 11.65 11.95
BSX 170217C00013000 C 02/17/17 13.0 10.75 10.95
BSX 170217C00014000 C 02/17/17 14.0 9.80 9.95
BSX 170217C00015000 C 02/17/17 15.0 8.80 9.00
BSX 170217C00016000 C 02/17/17 16.0 7.85 8.00
BSX 170217C00017000 C 02/17/17 17.0 6.90 7.05
BSX 170217C00018000 C 02/17/17 18.0 5.80 6.35
BSX 170217C00019000 C 02/17/17 19.0 5.05 5.20
BSX 170217C00020000 C 02/17/17 20.0 4.20 4.30
BSX 170217C00021000 C 02/17/17 21.0 3.35 3.45
BSX 170217C00022000 C 02/17/17 22.0 2.62 2.73
BSX 170217C00023000 C 02/17/17 23.0 1.93 2.03
BSX 170217C00024000 C 02/17/17 24.0 1.37 1.48
BSX 170217C00025000 C 02/17/17 25.0 0.91 1.02
BSX 170217C00026000 C 02/17/17 26.0 0.57 0.72
BSX 170217C00027000 C 02/17/17 27.0 0.40 0.47
BSX 170217C00028000 C 02/17/17 28.0 0.25 0.29
BSX 170217C00029000 C 02/17/17 29.0 0.15 0.19
BSX 170217C00030000 C 02/17/17 30.0 0.08 0.12
BSX 170217C00031000 C 02/17/17 31.0 0.04 0.09
BSX 170217C00032000 C 02/17/17 32.0 0.02 0.06
BSX 170217P00012000 P 02/17/17 12.0 0.04 0.09
BSX 170217P00013000 P 02/17/17 13.0 0.06 0.12
BSX 170217P00014000 P 02/17/17 14.0 0.08 0.15
BSX 170217P00015000 P 02/17/17 15.0 0.10 0.16
BSX 170217P00016000 P 02/17/17 16.0 0.13 0.19
BSX 170217P00017000 P 02/17/17 17.0 0.17 0.22
BSX 170217P00018000 P 02/17/17 18.0 0.23 0.28
BSX 170217P00019000 P 02/17/17 19.0 0.31 0.36
BSX 170217P00020000 P 02/17/17 20.0 0.42 0.48
BSX 170217P00021000 P 02/17/17 21.0 0.60 0.66
BSX 170217P00022000 P 02/17/17 22.0 0.80 0.90
BSX 170217P00023000 P 02/17/17 23.0 1.18 1.23
BSX 170217P00024000 P 02/17/17 24.0 1.59 1.67
BSX 170217P00025000 P 02/17/17 25.0 2.13 2.23
BSX 170217P00026000 P 02/17/17 26.0 2.79 2.90
BSX 170217P00027000 P 02/17/17 27.0 3.55 3.70
BSX 170217P00028000 P 02/17/17 28.0 4.40 4.60
BSX 170217P00029000 P 02/17/17 29.0 5.35 5.45
BSX 170217P00030000 P 02/17/17 30.0 6.25 6.40
BSX 170217P00031000 P 02/17/17 31.0 7.25 7.35
BSX 170217P00032000 P 02/17/17 32.0 8.20 8.35
BSX 170519C00015000 C 05/19/17 15.0 8.65 9.40
BSX 170519C00016000 C 05/19/17 16.0 7.70 8.50
BSX 170519C00017000 C 05/19/17 17.0 6.75 7.55
BSX 170519C00018000 C 05/19/17 18.0 6.00 6.45
BSX 170519C00019000 C 05/19/17 19.0 5.15 5.60
BSX 170519C00020000 C 05/19/17 20.0 4.30 4.75
BSX 170519C00021000 C 05/19/17 21.0 3.55 4.00
BSX 170519C00022000 C 05/19/17 22.0 2.89 3.25
BSX 170519C00023000 C 05/19/17 23.0 2.30 2.55
BSX 170519C00024000 C 05/19/17 24.0 1.75 1.99
BSX 170519C00025000 C 05/19/17 25.0 1.40 1.54
BSX 170519C00026000 C 05/19/17 26.0 1.01 1.16
BSX 170519C00027000 C 05/19/17 27.0 0.75 0.85
BSX 170519C00028000 C 05/19/17 28.0 0.51 0.65
BSX 170519C00029000 C 05/19/17 29.0 0.28 0.48
BSX 170519C00030000 C 05/19/17 30.0 0.18 0.51
BSX 170519C00031000 C 05/19/17 31.0 0.12 0.40
BSX 170519C00032000 C 05/19/17 32.0 0.08 0.33
BSX 170519C00033000 C 05/19/17 33.0 0.04 0.28
BSX 170519P00015000 P 05/19/17 15.0 0.11 0.49
BSX 170519P00016000 P 05/19/17 16.0 0.16 0.54
BSX 170519P00017000 P 05/19/17 17.0 0.23 0.60
BSX 170519P00018000 P 05/19/17 18.0 0.32 0.55
BSX 170519P00019000 P 05/19/17 19.0 0.46 0.69
BSX 170519P00020000 P 05/19/17 20.0 0.67 0.82
BSX 170519P00021000 P 05/19/17 21.0 0.91 1.02
BSX 170519P00022000 P 05/19/17 22.0 1.17 1.30
BSX 170519P00023000 P 05/19/17 23.0 1.54 1.66
BSX 170519P00024000 P 05/19/17 24.0 2.00 2.10
BSX 170519P00025000 P 05/19/17 25.0 2.48 2.67
BSX 170519P00026000 P 05/19/17 26.0 3.10 3.45
BSX 170519P00027000 P 05/19/17 27.0 3.80 4.20
BSX 170519P00028000 P 05/19/17 28.0 4.60 5.00
BSX 170519P00029000 P 05/19/17 29.0 5.40 5.85
BSX 170519P00030000 P 05/19/17 30.0 6.30 6.70
BSX 170519P00031000 P 05/19/17 31.0 7.25 7.60
BSX 170519P00032000 P 05/19/17 32.0 8.10 8.50
BSX 170519P00033000 P 05/19/17 33.0 9.15 9.45
BSX 180119C00003000 C 01/19/18 3.0 20.50 21.15
BSX 180119C00005000 C 01/19/18 5.0 18.50 19.15
BSX 180119C00008000 C 01/19/18 8.0 15.55 16.45
BSX 180119C00010000 C 01/19/18 10.0 13.60 14.65
BSX 180119C00013000 C 01/19/18 13.0 10.85 11.85
BSX 180119C00015000 C 01/19/18 15.0 9.05 10.00
BSX 180119C00017000 C 01/19/18 17.0 7.30 8.05
BSX 180119C00020000 C 01/19/18 20.0 5.10 5.70
BSX 180119C00022000 C 01/19/18 22.0 3.70 4.35
BSX 180119C00025000 C 01/19/18 25.0 2.26 2.63
BSX 180119C00027000 C 01/19/18 27.0 1.47 1.73
BSX 180119C00030000 C 01/19/18 30.0 0.65 1.03
BSX 180119C00035000 C 01/19/18 35.0 0.14 0.53
BSX 180119P00003000 P 01/19/18 3.0 0.00 0.07
BSX 180119P00005000 P 01/19/18 5.0 0.00 0.17
BSX 180119P00008000 P 01/19/18 8.0 0.08 0.37
BSX 180119P00010000 P 01/19/18 10.0 0.07 0.52
BSX 180119P00013000 P 01/19/18 13.0 0.18 0.65
BSX 180119P00015000 P 01/19/18 15.0 0.33 0.86
BSX 180119P00017000 P 01/19/18 17.0 0.60 0.90
BSX 180119P00020000 P 01/19/18 20.0 1.30 1.53
BSX 180119P00022000 P 01/19/18 22.0 1.83 2.23
BSX 180119P00025000 P 01/19/18 25.0 3.20 3.60
BSX 180119P00027000 P 01/19/18 27.0 4.10 4.90
BSX 180119P00030000 P 01/19/18 30.0 6.65 7.20
BSX 180119P00035000 P 01/19/18 35.0 11.10 11.60

OPRA data is delayed 15 minutes.