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 (2017-10-20)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 171117C00035000 C 11/17/17 35.0 29.10 29.40
BTI 171117C00040000 C 11/17/17 40.0 24.10 24.40
BTI 171117C00045000 C 11/17/17 45.0 19.10 19.40
BTI 171117C00050000 C 11/17/17 50.0 14.10 14.40
BTI 171117C00055000 C 11/17/17 55.0 9.00 9.50
BTI 171117C00060000 C 11/17/17 60.0 4.50 4.80
BTI 171117C00065000 C 11/17/17 65.0 1.10 1.25
BTI 171117C00070000 C 11/17/17 70.0 0.05 0.15
BTI 171117C00075000 C 11/17/17 75.0 0.00 0.15
BTI 171117C00080000 C 11/17/17 80.0 0.00 0.15
BTI 171117C00085000 C 11/17/17 85.0 0.00 0.10
BTI 171117C00090000 C 11/17/17 90.0 0.00 0.10
BTI 171117C00095000 C 11/17/17 95.0 0.00 0.10
BTI 171117P00035000 P 11/17/17 35.0 0.00 0.10
BTI 171117P00040000 P 11/17/17 40.0 0.00 0.10
BTI 171117P00045000 P 11/17/17 45.0 0.00 0.10
BTI 171117P00050000 P 11/17/17 50.0 0.00 0.10
BTI 171117P00055000 P 11/17/17 55.0 0.00 0.15
BTI 171117P00060000 P 11/17/17 60.0 0.30 0.40
BTI 171117P00065000 P 11/17/17 65.0 1.85 1.95
BTI 171117P00070000 P 11/17/17 70.0 5.80 6.10
BTI 171117P00075000 P 11/17/17 75.0 10.70 11.00
BTI 171117P00080000 P 11/17/17 80.0 15.70 16.00
BTI 171117P00085000 P 11/17/17 85.0 20.70 21.00
BTI 171117P00090000 P 11/17/17 90.0 25.70 26.00
BTI 171117P00095000 P 11/17/17 95.0 30.70 31.00
BTI 171215C00035000 C 12/15/17 35.0 29.10 29.40
BTI 171215C00040000 C 12/15/17 40.0 24.20 24.50
BTI 171215C00045000 C 12/15/17 45.0 19.20 19.50
BTI 171215C00050000 C 12/15/17 50.0 14.20 14.60
BTI 171215C00055000 C 12/15/17 55.0 9.40 9.70
BTI 171215C00060000 C 12/15/17 60.0 4.90 5.20
BTI 171215C00065000 C 12/15/17 65.0 1.70 2.00
BTI 171215C00070000 C 12/15/17 70.0 0.35 0.45
BTI 171215C00075000 C 12/15/17 75.0 0.00 0.20
BTI 171215C00080000 C 12/15/17 80.0 0.00 0.10
BTI 171215C00085000 C 12/15/17 85.0 0.00 0.15
BTI 171215C00090000 C 12/15/17 90.0 0.00 0.10
BTI 171215C00095000 C 12/15/17 95.0 0.00 0.10
BTI 171215C00100000 C 12/15/17 100.0 0.00 0.30
BTI 171215P00035000 P 12/15/17 35.0 0.00 0.10
BTI 171215P00040000 P 12/15/17 40.0 0.00 0.15
BTI 171215P00045000 P 12/15/17 45.0 0.00 0.10
BTI 171215P00050000 P 12/15/17 50.0 0.00 0.15
BTI 171215P00055000 P 12/15/17 55.0 0.15 0.30
BTI 171215P00060000 P 12/15/17 60.0 0.70 0.85
BTI 171215P00065000 P 12/15/17 65.0 2.40 2.65
BTI 171215P00070000 P 12/15/17 70.0 6.00 6.30
BTI 171215P00075000 P 12/15/17 75.0 10.10 10.90
BTI 171215P00080000 P 12/15/17 80.0 15.70 16.00
BTI 171215P00085000 P 12/15/17 85.0 20.60 20.90
BTI 171215P00090000 P 12/15/17 90.0 25.60 26.00
BTI 171215P00095000 P 12/15/17 95.0 30.70 30.90
BTI 171215P00100000 P 12/15/17 100.0 35.70 36.00
BTI 180316C00035000 C 03/16/18 35.0 29.00 29.50
BTI 180316C00040000 C 03/16/18 40.0 24.10 24.50
BTI 180316C00045000 C 03/16/18 45.0 19.20 19.50
BTI 180316C00050000 C 03/16/18 50.0 14.40 14.90
BTI 180316C00055000 C 03/16/18 55.0 9.90 10.20
BTI 180316C00060000 C 03/16/18 60.0 5.90 6.20
BTI 180316C00065000 C 03/16/18 65.0 2.85 3.20
BTI 180316C00070000 C 03/16/18 70.0 1.15 1.45
BTI 180316C00075000 C 03/16/18 75.0 0.35 0.60
BTI 180316C00080000 C 03/16/18 80.0 0.05 0.25
BTI 180316C00085000 C 03/16/18 85.0 0.00 0.30
BTI 180316C00090000 C 03/16/18 90.0 0.00 0.25
BTI 180316C00095000 C 03/16/18 95.0 0.00 0.20
BTI 180316C00100000 C 03/16/18 100.0 0.00 0.20
BTI 180316C00105000 C 03/16/18 105.0 0.00 0.20
BTI 180316P00035000 P 03/16/18 35.0 0.00 0.20
BTI 180316P00040000 P 03/16/18 40.0 0.00 0.25
BTI 180316P00045000 P 03/16/18 45.0 0.10 0.30
BTI 180316P00050000 P 03/16/18 50.0 0.30 0.45
BTI 180316P00055000 P 03/16/18 55.0 0.75 1.00
BTI 180316P00060000 P 03/16/18 60.0 1.90 2.10
BTI 180316P00065000 P 03/16/18 65.0 4.00 4.30
BTI 180316P00070000 P 03/16/18 70.0 7.20 7.70
BTI 180316P00075000 P 03/16/18 75.0 11.50 12.00
BTI 180316P00080000 P 03/16/18 80.0 15.70 17.00
BTI 180316P00085000 P 03/16/18 85.0 21.10 21.80
BTI 180316P00090000 P 03/16/18 90.0 25.80 27.00
BTI 180316P00095000 P 03/16/18 95.0 31.00 31.70
BTI 180316P00100000 P 03/16/18 100.0 36.00 36.70
BTI 180316P00105000 P 03/16/18 105.0 41.00 41.70
BTI 190118C00040000 C 01/18/19 40.0 23.40 25.40
BTI 190118C00045000 C 01/18/19 45.0 18.30 21.50
BTI 190118C00050000 C 01/18/19 50.0 15.00 15.90
BTI 190118C00055000 C 01/18/19 55.0 11.00 12.00
BTI 190118C00060000 C 01/18/19 60.0 7.70 8.60
BTI 190118C00065000 C 01/18/19 65.0 5.00 6.10
BTI 190118C00070000 C 01/18/19 70.0 3.00 4.20
BTI 190118C00075000 C 01/18/19 75.0 1.75 2.85
BTI 190118C00080000 C 01/18/19 80.0 1.10 1.65
BTI 190118C00085000 C 01/18/19 85.0 0.60 1.05
BTI 190118P00040000 P 01/18/19 40.0 0.55 0.90
BTI 190118P00045000 P 01/18/19 45.0 0.95 1.45
BTI 190118P00050000 P 01/18/19 50.0 1.50 2.30
BTI 190118P00055000 P 01/18/19 55.0 2.45 3.60
BTI 190118P00060000 P 01/18/19 60.0 4.40 5.40
BTI 190118P00065000 P 01/18/19 65.0 6.70 7.70
BTI 190118P00070000 P 01/18/19 70.0 9.60 10.80
BTI 190118P00075000 P 01/18/19 75.0 13.30 14.30
BTI 190118P00080000 P 01/18/19 80.0 17.40 18.50
BTI 190118P00085000 P 01/18/19 85.0 21.90 23.00

OPRA data is delayed 15 minutes.