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 (2014-08-22)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BSX 141122C00005000 C 11/22/14 5.0 7.90 8.50
BSX 141122C00006000 C 11/22/14 6.0 6.95 7.45
BSX 141122C00007000 C 11/22/14 7.0 5.90 6.45
BSX 141122C00008000 C 11/22/14 8.0 4.95 5.35
BSX 141122C00009000 C 11/22/14 9.0 3.90 4.45
BSX 141122C00010000 C 11/22/14 10.0 3.05 3.25
BSX 141122C00011000 C 11/22/14 11.0 2.04 2.25
BSX 141122C00012000 C 11/22/14 12.0 1.20 1.26
BSX 141122C00013000 C 11/22/14 13.0 0.39 0.42
BSX 141122C00014000 C 11/22/14 14.0 0.05 0.06
BSX 141122C00015000 C 11/22/14 15.0 0.00 0.03
BSX 141122C00016000 C 11/22/14 16.0 0.00 0.02
BSX 141122C00017000 C 11/22/14 17.0 0.00 0.03
BSX 141122C00018000 C 11/22/14 18.0 0.00 0.02
BSX 141122C00019000 C 11/22/14 19.0 0.00 0.02
BSX 141122C00020000 C 11/22/14 20.0 0.00 0.02
BSX 141122C00021000 C 11/22/14 21.0 0.00 0.02
BSX 141122P00005000 P 11/22/14 5.0 0.00 0.02
BSX 141122P00006000 P 11/22/14 6.0 0.00 0.02
BSX 141122P00007000 P 11/22/14 7.0 0.00 0.02
BSX 141122P00008000 P 11/22/14 8.0 0.00 0.02
BSX 141122P00009000 P 11/22/14 9.0 0.00 0.02
BSX 141122P00010000 P 11/22/14 10.0 0.00 0.02
BSX 141122P00011000 P 11/22/14 11.0 0.00 0.03
BSX 141122P00012000 P 11/22/14 12.0 0.03 0.06
BSX 141122P00013000 P 11/22/14 13.0 0.21 0.24
BSX 141122P00014000 P 11/22/14 14.0 0.85 0.92
BSX 141122P00015000 P 11/22/14 15.0 1.77 1.97
BSX 141122P00016000 P 11/22/14 16.0 2.75 2.91
BSX 141122P00017000 P 11/22/14 17.0 3.55 4.10
BSX 141122P00018000 P 11/22/14 18.0 4.55 5.00
BSX 141122P00019000 P 11/22/14 19.0 5.55 6.05
BSX 141122P00020000 P 11/22/14 20.0 6.60 7.05
BSX 141122P00021000 P 11/22/14 21.0 6.65 9.05
BSX 141220C00003000 C 12/20/14 3.0 8.50 11.80
BSX 141220C00004000 C 12/20/14 4.0 7.55 10.75
BSX 141220C00005000 C 12/20/14 5.0 7.30 9.15
BSX 141220C00006000 C 12/20/14 6.0 6.95 7.35
BSX 141220C00007000 C 12/20/14 7.0 5.95 6.35
BSX 141220C00008000 C 12/20/14 8.0 5.05 5.30
BSX 141220C00009000 C 12/20/14 9.0 4.05 4.30
BSX 141220C00010000 C 12/20/14 10.0 3.05 3.30
BSX 141220C00011000 C 12/20/14 11.0 2.11 2.29
BSX 141220C00012000 C 12/20/14 12.0 1.26 1.34
BSX 141220C00013000 C 12/20/14 13.0 0.54 0.59
BSX 141220C00014000 C 12/20/14 14.0 0.15 0.18
BSX 141220C00015000 C 12/20/14 15.0 0.02 0.06
BSX 141220C00016000 C 12/20/14 16.0 0.00 0.03
BSX 141220C00017000 C 12/20/14 17.0 0.00 0.03
BSX 141220C00018000 C 12/20/14 18.0 0.00 0.03
BSX 141220C00019000 C 12/20/14 19.0 0.00 0.02
BSX 141220P00003000 P 12/20/14 3.0 0.00 0.02
BSX 141220P00004000 P 12/20/14 4.0 0.00 0.02
BSX 141220P00005000 P 12/20/14 5.0 0.00 0.02
BSX 141220P00006000 P 12/20/14 6.0 0.00 0.02
BSX 141220P00007000 P 12/20/14 7.0 0.00 0.02
BSX 141220P00008000 P 12/20/14 8.0 0.00 0.02
BSX 141220P00009000 P 12/20/14 9.0 0.00 0.03
BSX 141220P00010000 P 12/20/14 10.0 0.00 0.04
BSX 141220P00011000 P 12/20/14 11.0 0.02 0.06
BSX 141220P00012000 P 12/20/14 12.0 0.11 0.14
BSX 141220P00013000 P 12/20/14 13.0 0.35 0.40
BSX 141220P00014000 P 12/20/14 14.0 0.95 1.00
BSX 141220P00015000 P 12/20/14 15.0 1.82 1.90
BSX 141220P00016000 P 12/20/14 16.0 2.77 2.97
BSX 141220P00017000 P 12/20/14 17.0 3.75 4.05
BSX 141220P00018000 P 12/20/14 18.0 4.60 5.00
BSX 141220P00019000 P 12/20/14 19.0 5.65 6.05
BSX 150117C00003000 C 01/17/15 3.0 8.55 11.85
BSX 150117C00004000 C 01/17/15 4.0 7.55 10.75
BSX 150117C00005000 C 01/17/15 5.0 7.55 9.00
BSX 150117C00006000 C 01/17/15 6.0 6.95 7.35
BSX 150117C00007000 C 01/17/15 7.0 6.05 6.30
BSX 150117C00008000 C 01/17/15 8.0 5.05 5.30
BSX 150117C00009000 C 01/17/15 9.0 4.05 4.40
BSX 150117C00010000 C 01/17/15 10.0 3.05 3.35
BSX 150117C00011000 C 01/17/15 11.0 2.21 2.31
BSX 150117C00012000 C 01/17/15 12.0 1.36 1.42
BSX 150117C00013000 C 01/17/15 13.0 0.67 0.71
BSX 150117C00014000 C 01/17/15 14.0 0.25 0.30
BSX 150117C00015000 C 01/17/15 15.0 0.08 0.12
BSX 150117C00016000 C 01/17/15 16.0 0.02 0.06
BSX 150117C00017000 C 01/17/15 17.0 0.00 0.04
BSX 150117C00018000 C 01/17/15 18.0 0.00 0.04
BSX 150117C00019000 C 01/17/15 19.0 0.00 0.03
BSX 150117C00020000 C 01/17/15 20.0 0.00 0.03
BSX 150117P00003000 P 01/17/15 3.0 0.00 0.02
BSX 150117P00004000 P 01/17/15 4.0 0.00 0.02
BSX 150117P00005000 P 01/17/15 5.0 0.00 0.02
BSX 150117P00006000 P 01/17/15 6.0 0.00 0.02
BSX 150117P00007000 P 01/17/15 7.0 0.00 0.02
BSX 150117P00008000 P 01/17/15 8.0 0.00 0.03
BSX 150117P00009000 P 01/17/15 9.0 0.00 0.04
BSX 150117P00010000 P 01/17/15 10.0 0.01 0.06
BSX 150117P00011000 P 01/17/15 11.0 0.05 0.10
BSX 150117P00012000 P 01/17/15 12.0 0.17 0.19
BSX 150117P00013000 P 01/17/15 13.0 0.46 0.50
BSX 150117P00014000 P 01/17/15 14.0 1.04 1.12
BSX 150117P00015000 P 01/17/15 15.0 1.87 1.95
BSX 150117P00016000 P 01/17/15 16.0 2.78 2.98
BSX 150117P00017000 P 01/17/15 17.0 3.65 4.05
BSX 150117P00018000 P 01/17/15 18.0 4.65 5.00
BSX 150117P00019000 P 01/17/15 19.0 5.65 6.10
BSX 150117P00020000 P 01/17/15 20.0 6.55 7.10
BSX 150220C00005000 C 02/20/15 5.0 7.90 8.45
BSX 150220C00006000 C 02/20/15 6.0 7.05 7.35
BSX 150220C00007000 C 02/20/15 7.0 6.05 6.35
BSX 150220C00008000 C 02/20/15 8.0 5.00 5.45
BSX 150220C00009000 C 02/20/15 9.0 4.10 4.40
BSX 150220C00010000 C 02/20/15 10.0 3.10 3.40
BSX 150220C00011000 C 02/20/15 11.0 2.28 2.40
BSX 150220C00012000 C 02/20/15 12.0 1.47 1.57
BSX 150220C00013000 C 02/20/15 13.0 0.83 0.90
BSX 150220C00014000 C 02/20/15 14.0 0.41 0.46
BSX 150220C00015000 C 02/20/15 15.0 0.18 0.22
BSX 150220C00016000 C 02/20/15 16.0 0.06 0.13
BSX 150220C00017000 C 02/20/15 17.0 0.02 0.06
BSX 150220C00018000 C 02/20/15 18.0 0.00 0.06
BSX 150220C00019000 C 02/20/15 19.0 0.00 0.04
BSX 150220C00020000 C 02/20/15 20.0 0.00 0.04
BSX 150220C00021000 C 02/20/15 21.0 0.00 0.04
BSX 150220P00005000 P 02/20/15 5.0 0.00 0.02
BSX 150220P00006000 P 02/20/15 6.0 0.00 0.02
BSX 150220P00007000 P 02/20/15 7.0 0.00 0.03
BSX 150220P00008000 P 02/20/15 8.0 0.00 0.05
BSX 150220P00009000 P 02/20/15 9.0 0.01 0.07
BSX 150220P00010000 P 02/20/15 10.0 0.04 0.10
BSX 150220P00011000 P 02/20/15 11.0 0.12 0.18
BSX 150220P00012000 P 02/20/15 12.0 0.30 0.34
BSX 150220P00013000 P 02/20/15 13.0 0.64 0.68
BSX 150220P00014000 P 02/20/15 14.0 1.19 1.26
BSX 150220P00015000 P 02/20/15 15.0 1.96 2.02
BSX 150220P00016000 P 02/20/15 16.0 2.86 2.95
BSX 150220P00017000 P 02/20/15 17.0 3.75 4.00
BSX 150220P00018000 P 02/20/15 18.0 4.75 5.00
BSX 150220P00019000 P 02/20/15 19.0 5.75 6.00
BSX 150220P00020000 P 02/20/15 20.0 6.65 7.15
BSX 150220P00021000 P 02/20/15 21.0 6.60 9.20
BSX 150515C00004000 C 05/15/15 4.0 6.95 11.40
BSX 150515C00005000 C 05/15/15 5.0 5.90 10.25
BSX 150515C00006000 C 05/15/15 6.0 7.05 7.50
BSX 150515C00007000 C 05/15/15 7.0 5.95 6.50
BSX 150515C00008000 C 05/15/15 8.0 5.00 5.75
BSX 150515C00009000 C 05/15/15 9.0 4.05 4.80
BSX 150515C00010000 C 05/15/15 10.0 3.30 3.45
BSX 150515C00011000 C 05/15/15 11.0 2.45 2.58
BSX 150515C00012000 C 05/15/15 12.0 1.71 1.83
BSX 150515C00013000 C 05/15/15 13.0 1.13 1.20
BSX 150515C00014000 C 05/15/15 14.0 0.67 0.78
BSX 150515C00015000 C 05/15/15 15.0 0.38 0.47
BSX 150515C00016000 C 05/15/15 16.0 0.19 0.30
BSX 150515C00017000 C 05/15/15 17.0 0.10 0.20
BSX 150515C00018000 C 05/15/15 18.0 0.04 0.14
BSX 150515C00019000 C 05/15/15 19.0 0.02 0.11
BSX 150515C00020000 C 05/15/15 20.0 0.00 0.08
BSX 150515P00004000 P 05/15/15 4.0 0.00 0.02
BSX 150515P00005000 P 05/15/15 5.0 0.00 0.03
BSX 150515P00006000 P 05/15/15 6.0 0.00 0.04
BSX 150515P00007000 P 05/15/15 7.0 0.00 0.06
BSX 150515P00008000 P 05/15/15 8.0 0.01 0.09
BSX 150515P00009000 P 05/15/15 9.0 0.04 0.14
BSX 150515P00010000 P 05/15/15 10.0 0.12 0.20
BSX 150515P00011000 P 05/15/15 11.0 0.28 0.35
BSX 150515P00012000 P 05/15/15 12.0 0.52 0.60
BSX 150515P00013000 P 05/15/15 13.0 0.90 0.99
BSX 150515P00014000 P 05/15/15 14.0 1.45 1.56
BSX 150515P00015000 P 05/15/15 15.0 2.15 2.27
BSX 150515P00016000 P 05/15/15 16.0 2.97 3.10
BSX 150515P00017000 P 05/15/15 17.0 3.85 4.00
BSX 150515P00018000 P 05/15/15 18.0 4.75 5.10
BSX 150515P00019000 P 05/15/15 19.0 5.60 6.05
BSX 150515P00020000 P 05/15/15 20.0 6.70 7.05
BSX 160115C00003000 C 01/15/16 3.0 8.00 12.40
BSX 160115C00005000 C 01/15/16 5.0 7.00 10.60
BSX 160115C00008000 C 01/15/16 8.0 5.20 5.90
BSX 160115C00010000 C 01/15/16 10.0 3.50 4.15
BSX 160115C00012000 C 01/15/16 12.0 2.17 2.69
BSX 160115C00015000 C 01/15/16 15.0 0.99 1.10
BSX 160115C00017000 C 01/15/16 17.0 0.43 0.75
BSX 160115C00020000 C 01/15/16 20.0 0.13 0.51
BSX 160115C00022000 C 01/15/16 22.0 0.06 0.40
BSX 160115C00025000 C 01/15/16 25.0 0.01 0.28
BSX 160115P00003000 P 01/15/16 3.0 0.00 0.09
BSX 160115P00005000 P 01/15/16 5.0 0.01 0.21
BSX 160115P00008000 P 01/15/16 8.0 0.08 0.36
BSX 160115P00010000 P 01/15/16 10.0 0.36 0.68
BSX 160115P00012000 P 01/15/16 12.0 0.93 1.30
BSX 160115P00015000 P 01/15/16 15.0 2.54 3.00
BSX 160115P00017000 P 01/15/16 17.0 4.05 4.60
BSX 160115P00020000 P 01/15/16 20.0 6.75 7.30
BSX 160115P00022000 P 01/15/16 22.0 6.60 9.95
BSX 160115P00025000 P 01/15/16 25.0 10.30 13.40
BSX 170120C00003000 C 01/20/17 3.0 8.00 12.40
BSX 170120C00005000 C 01/20/17 5.0 6.10 10.40
BSX 170120C00008000 C 01/20/17 8.0 5.45 6.35
BSX 170120C00010000 C 01/20/17 10.0 3.90 4.85
BSX 170120C00012000 C 01/20/17 12.0 2.71 3.55
BSX 170120C00015000 C 01/20/17 15.0 1.48 2.22
BSX 170120C00017000 C 01/20/17 17.0 0.91 1.63
BSX 170120C00020000 C 01/20/17 20.0 0.43 1.10
BSX 170120C00022000 C 01/20/17 22.0 0.26 0.89
BSX 170120C00025000 C 01/20/17 25.0 0.12 0.64
BSX 170120P00003000 P 01/20/17 3.0 0.00 0.14
BSX 170120P00005000 P 01/20/17 5.0 0.00 0.30
BSX 170120P00008000 P 01/20/17 8.0 0.17 0.69
BSX 170120P00010000 P 01/20/17 10.0 0.63 0.88
BSX 170120P00012000 P 01/20/17 12.0 1.34 1.87
BSX 170120P00015000 P 01/20/17 15.0 2.91 3.60
BSX 170120P00017000 P 01/20/17 17.0 4.35 5.10
BSX 170120P00020000 P 01/20/17 20.0 6.80 7.70
BSX 170120P00022000 P 01/20/17 22.0 8.70 9.45
BSX 170120P00025000 P 01/20/17 25.0 11.60 12.35

OPRA data is delayed 15 minutes.