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 (2016-07-22)Premium Content


As of Jul 29 2016 10:37AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BTI 160819C00070000 C 08/19/16 70.0 54.10 58.40
BTI 160819C00075000 C 08/19/16 75.0 48.70 53.20
BTI 160819C00080000 C 08/19/16 80.0 43.70 48.20
BTI 160819C00085000 C 08/19/16 85.0 38.70 43.20
BTI 160819C00090000 C 08/19/16 90.0 34.00 38.30
BTI 160819C00095000 C 08/19/16 95.0 28.70 33.20
BTI 160819C00100000 C 08/19/16 100.0 23.70 28.20
BTI 160819C00105000 C 08/19/16 105.0 19.00 23.50
BTI 160819C00110000 C 08/19/16 110.0 14.00 18.40
BTI 160819C00115000 C 08/19/16 115.0 8.80 13.30
BTI 160819C00120000 C 08/19/16 120.0 5.10 7.90
BTI 160819C00125000 C 08/19/16 125.0 1.70 3.50
BTI 160819C00130000 C 08/19/16 130.0 0.00 1.10
BTI 160819C00135000 C 08/19/16 135.0 0.00 0.15
BTI 160819C00140000 C 08/19/16 140.0 0.00 4.80
BTI 160819C00145000 C 08/19/16 145.0 0.00 4.80
BTI 160819C00150000 C 08/19/16 150.0 0.00 1.15
BTI 160819C00155000 C 08/19/16 155.0 0.00 4.80
BTI 160819C00160000 C 08/19/16 160.0 0.00 4.80
BTI 160819C00165000 C 08/19/16 165.0 0.00 4.80
BTI 160819C00170000 C 08/19/16 170.0 0.00 0.50
BTI 160819P00070000 P 08/19/16 70.0 0.00 0.50
BTI 160819P00075000 P 08/19/16 75.0 0.00 0.50
BTI 160819P00080000 P 08/19/16 80.0 0.00 0.50
BTI 160819P00085000 P 08/19/16 85.0 0.00 4.80
BTI 160819P00090000 P 08/19/16 90.0 0.00 4.80
BTI 160819P00095000 P 08/19/16 95.0 0.00 4.80
BTI 160819P00100000 P 08/19/16 100.0 0.00 0.50
BTI 160819P00105000 P 08/19/16 105.0 0.00 0.50
BTI 160819P00110000 P 08/19/16 110.0 0.00 0.50
BTI 160819P00115000 P 08/19/16 115.0 0.00 0.50
BTI 160819P00120000 P 08/19/16 120.0 0.00 1.00
BTI 160819P00125000 P 08/19/16 125.0 0.50 2.70
BTI 160819P00130000 P 08/19/16 130.0 3.70 7.50
BTI 160819P00135000 P 08/19/16 135.0 8.10 12.50
BTI 160819P00140000 P 08/19/16 140.0 13.20 16.60
BTI 160819P00145000 P 08/19/16 145.0 18.80 21.60
BTI 160819P00150000 P 08/19/16 150.0 23.00 27.40
BTI 160819P00155000 P 08/19/16 155.0 28.10 32.60
BTI 160819P00160000 P 08/19/16 160.0 33.10 36.90
BTI 160819P00165000 P 08/19/16 165.0 38.10 42.40
BTI 160819P00170000 P 08/19/16 170.0 43.50 47.10
BTI 160916C00055000 C 09/16/16 55.0 69.30 73.50
BTI 160916C00060000 C 09/16/16 60.0 63.70 68.20
BTI 160916C00065000 C 09/16/16 65.0 58.70 63.20
BTI 160916C00070000 C 09/16/16 70.0 53.70 58.20
BTI 160916C00075000 C 09/16/16 75.0 48.70 53.20
BTI 160916C00080000 C 09/16/16 80.0 43.70 48.20
BTI 160916C00085000 C 09/16/16 85.0 38.70 43.20
BTI 160916C00090000 C 09/16/16 90.0 33.70 38.20
BTI 160916C00095000 C 09/16/16 95.0 28.70 33.20
BTI 160916C00100000 C 09/16/16 100.0 24.70 28.40
BTI 160916C00105000 C 09/16/16 105.0 18.70 23.20
BTI 160916C00110000 C 09/16/16 110.0 14.60 17.90
BTI 160916C00115000 C 09/16/16 115.0 9.70 13.40
BTI 160916C00120000 C 09/16/16 120.0 4.90 8.40
BTI 160916C00125000 C 09/16/16 125.0 2.85 3.70
BTI 160916C00130000 C 09/16/16 130.0 0.80 1.55
BTI 160916C00135000 C 09/16/16 135.0 0.00 1.10
BTI 160916C00140000 C 09/16/16 140.0 0.00 3.30
BTI 160916C00145000 C 09/16/16 145.0 0.00 4.80
BTI 160916C00150000 C 09/16/16 150.0 0.00 4.80
BTI 160916C00155000 C 09/16/16 155.0 0.00 0.50
BTI 160916P00055000 P 09/16/16 55.0 0.00 0.50
BTI 160916P00060000 P 09/16/16 60.0 0.00 0.50
BTI 160916P00065000 P 09/16/16 65.0 0.00 0.60
BTI 160916P00070000 P 09/16/16 70.0 0.00 0.50
BTI 160916P00075000 P 09/16/16 75.0 0.00 0.50
BTI 160916P00080000 P 09/16/16 80.0 0.00 0.50
BTI 160916P00085000 P 09/16/16 85.0 0.00 0.50
BTI 160916P00090000 P 09/16/16 90.0 0.00 0.50
BTI 160916P00095000 P 09/16/16 95.0 0.00 0.50
BTI 160916P00100000 P 09/16/16 100.0 0.00 0.50
BTI 160916P00105000 P 09/16/16 105.0 0.00 0.95
BTI 160916P00110000 P 09/16/16 110.0 0.05 0.70
BTI 160916P00115000 P 09/16/16 115.0 0.10 1.05
BTI 160916P00120000 P 09/16/16 120.0 1.30 1.85
BTI 160916P00125000 P 09/16/16 125.0 2.95 3.60
BTI 160916P00130000 P 09/16/16 130.0 4.20 8.10
BTI 160916P00135000 P 09/16/16 135.0 8.80 12.20
BTI 160916P00140000 P 09/16/16 140.0 13.00 17.40
BTI 160916P00145000 P 09/16/16 145.0 18.20 22.70
BTI 160916P00150000 P 09/16/16 150.0 23.20 27.40
BTI 160916P00155000 P 09/16/16 155.0 28.20 32.00
BTI 161216C00070000 C 12/16/16 70.0 54.30 58.40
BTI 161216C00075000 C 12/16/16 75.0 48.70 53.20
BTI 161216C00080000 C 12/16/16 80.0 43.70 48.20
BTI 161216C00085000 C 12/16/16 85.0 38.80 43.30
BTI 161216C00090000 C 12/16/16 90.0 33.70 38.20
BTI 161216C00095000 C 12/16/16 95.0 28.80 33.30
BTI 161216C00100000 C 12/16/16 100.0 23.70 28.30
BTI 161216C00105000 C 12/16/16 105.0 19.10 23.50
BTI 161216C00110000 C 12/16/16 110.0 14.40 18.90
BTI 161216C00115000 C 12/16/16 115.0 10.40 13.10
BTI 161216C00120000 C 12/16/16 120.0 6.70 9.50
BTI 161216C00125000 C 12/16/16 125.0 4.00 6.00
BTI 161216C00130000 C 12/16/16 130.0 1.70 3.70
BTI 161216C00135000 C 12/16/16 135.0 0.40 1.55
BTI 161216C00140000 C 12/16/16 140.0 0.00 2.70
BTI 161216C00145000 C 12/16/16 145.0 0.00 4.80
BTI 161216C00150000 C 12/16/16 150.0 0.00 4.80
BTI 161216C00155000 C 12/16/16 155.0 0.00 4.80
BTI 161216C00160000 C 12/16/16 160.0 0.00 4.80
BTI 161216C00165000 C 12/16/16 165.0 0.00 4.80
BTI 161216C00170000 C 12/16/16 170.0 0.00 0.80
BTI 161216P00070000 P 12/16/16 70.0 0.00 0.50
BTI 161216P00075000 P 12/16/16 75.0 0.00 4.80
BTI 161216P00080000 P 12/16/16 80.0 0.00 4.80
BTI 161216P00085000 P 12/16/16 85.0 0.00 1.20
BTI 161216P00090000 P 12/16/16 90.0 0.00 3.20
BTI 161216P00095000 P 12/16/16 95.0 0.00 1.20
BTI 161216P00100000 P 12/16/16 100.0 0.00 1.90
BTI 161216P00105000 P 12/16/16 105.0 0.15 1.30
BTI 161216P00110000 P 12/16/16 110.0 0.45 2.40
BTI 161216P00115000 P 12/16/16 115.0 0.55 3.40
BTI 161216P00120000 P 12/16/16 120.0 2.00 4.20
BTI 161216P00125000 P 12/16/16 125.0 3.60 6.10
BTI 161216P00130000 P 12/16/16 130.0 6.10 9.20
BTI 161216P00135000 P 12/16/16 135.0 9.00 13.40
BTI 161216P00140000 P 12/16/16 140.0 13.30 17.60
BTI 161216P00145000 P 12/16/16 145.0 18.20 22.70
BTI 161216P00150000 P 12/16/16 150.0 23.10 27.60
BTI 161216P00155000 P 12/16/16 155.0 28.00 32.50
BTI 161216P00160000 P 12/16/16 160.0 33.10 37.60
BTI 161216P00165000 P 12/16/16 165.0 38.00 42.50
BTI 161216P00170000 P 12/16/16 170.0 42.90 47.20
BTI 170317C00080000 C 03/17/17 80.0 44.30 48.40
BTI 170317C00085000 C 03/17/17 85.0 38.70 43.20
BTI 170317C00090000 C 03/17/17 90.0 33.70 38.30
BTI 170317C00095000 C 03/17/17 95.0 28.80 33.30
BTI 170317C00100000 C 03/17/17 100.0 24.20 28.50
BTI 170317C00105000 C 03/17/17 105.0 19.40 24.00
BTI 170317C00110000 C 03/17/17 110.0 15.40 19.50
BTI 170317C00115000 C 03/17/17 115.0 11.40 14.70
BTI 170317C00120000 C 03/17/17 120.0 7.90 11.30
BTI 170317C00125000 C 03/17/17 125.0 5.20 7.90
BTI 170317C00130000 C 03/17/17 130.0 2.40 5.60
BTI 170317C00135000 C 03/17/17 135.0 1.15 3.90
BTI 170317C00140000 C 03/17/17 140.0 0.90 2.50
BTI 170317C00145000 C 03/17/17 145.0 0.30 1.50
BTI 170317C00150000 C 03/17/17 150.0 0.00 2.05
BTI 170317C00155000 C 03/17/17 155.0 0.00 0.55
BTI 170317C00160000 C 03/17/17 160.0 0.00 4.80
BTI 170317C00165000 C 03/17/17 165.0 0.00 1.95
BTI 170317C00170000 C 03/17/17 170.0 0.00 4.80
BTI 170317C00175000 C 03/17/17 175.0 0.00 4.80
BTI 170317C00180000 C 03/17/17 180.0 0.00 1.05
BTI 170317P00080000 P 03/17/17 80.0 0.00 1.45
BTI 170317P00085000 P 03/17/17 85.0 0.10 0.90
BTI 170317P00090000 P 03/17/17 90.0 0.00 1.75
BTI 170317P00095000 P 03/17/17 95.0 0.00 2.00
BTI 170317P00100000 P 03/17/17 100.0 0.00 2.45
BTI 170317P00105000 P 03/17/17 105.0 0.80 3.20
BTI 170317P00110000 P 03/17/17 110.0 2.40 3.80
BTI 170317P00115000 P 03/17/17 115.0 2.85 5.20
BTI 170317P00120000 P 03/17/17 120.0 4.50 7.50
BTI 170317P00125000 P 03/17/17 125.0 6.60 9.70
BTI 170317P00130000 P 03/17/17 130.0 9.00 12.40
BTI 170317P00135000 P 03/17/17 135.0 12.50 16.80
BTI 170317P00140000 P 03/17/17 140.0 16.50 20.70
BTI 170317P00145000 P 03/17/17 145.0 21.00 25.20
BTI 170317P00150000 P 03/17/17 150.0 25.50 29.90
BTI 170317P00155000 P 03/17/17 155.0 30.50 34.90
BTI 170317P00160000 P 03/17/17 160.0 35.50 39.90
BTI 170317P00165000 P 03/17/17 165.0 40.50 44.90
BTI 170317P00170000 P 03/17/17 170.0 45.50 49.80
BTI 170317P00175000 P 03/17/17 175.0 50.50 54.80
BTI 170317P00180000 P 03/17/17 180.0 55.20 59.70

OPRA data is delayed 15 minutes.