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 (2014-09-05)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BWP 141122C00009000 C 11/22/14 9.0 7.70 8.10
BWP 141122C00010000 C 11/22/14 10.0 6.70 7.10
BWP 141122C00011000 C 11/22/14 11.0 5.70 6.10
BWP 141122C00012000 C 11/22/14 12.0 4.60 5.00
BWP 141122C00013000 C 11/22/14 13.0 3.60 4.00
BWP 141122C00014000 C 11/22/14 14.0 2.70 3.10
BWP 141122C00015000 C 11/22/14 15.0 1.80 2.05
BWP 141122C00016000 C 11/22/14 16.0 1.05 1.30
BWP 141122C00017000 C 11/22/14 17.0 0.50 0.70
BWP 141122C00018000 C 11/22/14 18.0 0.20 0.35
BWP 141122C00019000 C 11/22/14 19.0 0.05 0.25
BWP 141122C00020000 C 11/22/14 20.0 0.00 0.20
BWP 141122C00021000 C 11/22/14 21.0 0.00 0.15
BWP 141122C00022000 C 11/22/14 22.0 0.00 0.15
BWP 141122C00023000 C 11/22/14 23.0 0.00 0.15
BWP 141122C00024000 C 11/22/14 24.0 0.00 0.15
BWP 141122C00025000 C 11/22/14 25.0 0.00 0.15
BWP 141122C00026000 C 11/22/14 26.0 0.00 0.15
BWP 141122C00027000 C 11/22/14 27.0 0.00 0.15
BWP 141122P00009000 P 11/22/14 9.0 0.00 0.15
BWP 141122P00010000 P 11/22/14 10.0 0.00 0.15
BWP 141122P00011000 P 11/22/14 11.0 0.00 0.15
BWP 141122P00012000 P 11/22/14 12.0 0.00 0.15
BWP 141122P00013000 P 11/22/14 13.0 0.00 0.20
BWP 141122P00014000 P 11/22/14 14.0 0.00 0.20
BWP 141122P00015000 P 11/22/14 15.0 0.05 0.30
BWP 141122P00016000 P 11/22/14 16.0 0.35 0.45
BWP 141122P00017000 P 11/22/14 17.0 0.75 0.95
BWP 141122P00018000 P 11/22/14 18.0 1.40 1.65
BWP 141122P00019000 P 11/22/14 19.0 2.15 2.55
BWP 141122P00020000 P 11/22/14 20.0 3.10 3.50
BWP 141122P00021000 P 11/22/14 21.0 4.10 4.50
BWP 141122P00022000 P 11/22/14 22.0 5.10 5.40
BWP 141122P00023000 P 11/22/14 23.0 6.00 6.50
BWP 141122P00024000 P 11/22/14 24.0 7.00 7.50
BWP 141122P00025000 P 11/22/14 25.0 8.00 8.50
BWP 141122P00026000 P 11/22/14 26.0 9.00 9.50
BWP 141122P00027000 P 11/22/14 27.0 10.00 10.40
BWP 141220C00001000 C 12/20/14 1.0 15.30 16.60
BWP 141220C00002500 C 12/20/14 2.5 12.70 16.20
BWP 141220C00004000 C 12/20/14 4.0 11.30 14.70
BWP 141220C00005000 C 12/20/14 5.0 10.00 13.60
BWP 141220C00006000 C 12/20/14 6.0 9.00 12.60
BWP 141220C00007500 C 12/20/14 7.5 7.70 11.30
BWP 141220C00009000 C 12/20/14 9.0 6.20 9.60
BWP 141220C00010000 C 12/20/14 10.0 6.60 7.40
BWP 141220C00011000 C 12/20/14 11.0 5.00 6.80
BWP 141220C00012500 C 12/20/14 12.5 4.10 4.90
BWP 141220C00014000 C 12/20/14 14.0 2.60 3.70
BWP 141220C00015000 C 12/20/14 15.0 1.95 2.70
BWP 141220C00016000 C 12/20/14 16.0 1.30 1.75
BWP 141220C00017500 C 12/20/14 17.5 0.55 1.00
BWP 141220C00019000 C 12/20/14 19.0 0.10 0.35
BWP 141220C00020000 C 12/20/14 20.0 0.10 0.30
BWP 141220C00021000 C 12/20/14 21.0 0.00 0.30
BWP 141220C00022500 C 12/20/14 22.5 0.00 0.25
BWP 141220C00024000 C 12/20/14 24.0 0.00 0.25
BWP 141220C00025000 C 12/20/14 25.0 0.00 0.25
BWP 141220C00026000 C 12/20/14 26.0 0.00 0.25
BWP 141220C00027000 C 12/20/14 27.0 0.00 0.25
BWP 141220C00028000 C 12/20/14 28.0 0.00 0.25
BWP 141220C00029000 C 12/20/14 29.0 0.00 0.25
BWP 141220C00030000 C 12/20/14 30.0 0.00 0.25
BWP 141220C00031000 C 12/20/14 31.0 0.00 0.25
BWP 141220C00032000 C 12/20/14 32.0 0.00 0.20
BWP 141220C00033000 C 12/20/14 33.0 0.00 0.20
BWP 141220C00034000 C 12/20/14 34.0 0.00 0.20
BWP 141220P00001000 P 12/20/14 1.0 0.00 0.20
BWP 141220P00002500 P 12/20/14 2.5 0.00 0.20
BWP 141220P00004000 P 12/20/14 4.0 0.00 0.20
BWP 141220P00005000 P 12/20/14 5.0 0.00 0.20
BWP 141220P00006000 P 12/20/14 6.0 0.00 0.25
BWP 141220P00007500 P 12/20/14 7.5 0.00 0.20
BWP 141220P00009000 P 12/20/14 9.0 0.00 0.25
BWP 141220P00010000 P 12/20/14 10.0 0.00 0.05
BWP 141220P00011000 P 12/20/14 11.0 0.00 0.25
BWP 141220P00012500 P 12/20/14 12.5 0.00 0.25
BWP 141220P00014000 P 12/20/14 14.0 0.05 0.35
BWP 141220P00015000 P 12/20/14 15.0 0.20 0.55
BWP 141220P00016000 P 12/20/14 16.0 0.55 0.85
BWP 141220P00017500 P 12/20/14 17.5 1.00 1.70
BWP 141220P00019000 P 12/20/14 19.0 2.20 2.90
BWP 141220P00020000 P 12/20/14 20.0 2.80 3.70
BWP 141220P00021000 P 12/20/14 21.0 3.70 4.70
BWP 141220P00022500 P 12/20/14 22.5 5.10 6.10
BWP 141220P00024000 P 12/20/14 24.0 6.70 7.60
BWP 141220P00025000 P 12/20/14 25.0 7.70 8.60
BWP 141220P00026000 P 12/20/14 26.0 7.50 10.70
BWP 141220P00027000 P 12/20/14 27.0 8.50 11.70
BWP 141220P00028000 P 12/20/14 28.0 10.20 11.90
BWP 141220P00029000 P 12/20/14 29.0 11.10 12.80
BWP 141220P00030000 P 12/20/14 30.0 12.60 13.60
BWP 141220P00031000 P 12/20/14 31.0 12.50 15.30
BWP 141220P00032000 P 12/20/14 32.0 13.40 16.90
BWP 141220P00033000 P 12/20/14 33.0 14.40 17.90
BWP 141220P00034000 P 12/20/14 34.0 16.60 17.70
BWP 150117C00001000 C 01/17/15 1.0 15.30 16.80
BWP 150117C00002000 C 01/17/15 2.0 13.00 16.70
BWP 150117C00003000 C 01/17/15 3.0 12.00 15.70
BWP 150117C00004000 C 01/17/15 4.0 11.00 14.80
BWP 150117C00005000 C 01/17/15 5.0 11.10 12.70
BWP 150117C00006000 C 01/17/15 6.0 9.20 12.80
BWP 150117C00007500 C 01/17/15 7.5 7.70 11.20
BWP 150117C00009000 C 01/17/15 9.0 6.20 8.90
BWP 150117C00010000 C 01/17/15 10.0 6.50 7.50
BWP 150117C00011000 C 01/17/15 11.0 5.30 6.50
BWP 150117C00012500 C 01/17/15 12.5 3.90 5.10
BWP 150117C00014000 C 01/17/15 14.0 2.75 3.70
BWP 150117C00015000 C 01/17/15 15.0 2.10 2.80
BWP 150117C00016000 C 01/17/15 16.0 1.50 1.90
BWP 150117C00017500 C 01/17/15 17.5 0.90 1.10
BWP 150117C00019000 C 01/17/15 19.0 0.30 0.60
BWP 150117C00020000 C 01/17/15 20.0 0.20 0.50
BWP 150117C00021000 C 01/17/15 21.0 0.10 0.40
BWP 150117C00022500 C 01/17/15 22.5 0.10 0.35
BWP 150117C00024000 C 01/17/15 24.0 0.00 0.25
BWP 150117C00025000 C 01/17/15 25.0 0.00 0.25
BWP 150117C00026000 C 01/17/15 26.0 0.00 0.25
BWP 150117C00027000 C 01/17/15 27.0 0.00 0.25
BWP 150117C00028000 C 01/17/15 28.0 0.00 0.25
BWP 150117C00029000 C 01/17/15 29.0 0.00 0.25
BWP 150117C00030000 C 01/17/15 30.0 0.00 0.25
BWP 150117C00031000 C 01/17/15 31.0 0.00 0.25
BWP 150117C00032000 C 01/17/15 32.0 0.00 0.25
BWP 150117C00033000 C 01/17/15 33.0 0.00 0.25
BWP 150117C00034000 C 01/17/15 34.0 0.00 0.25
BWP 150117P00001000 P 01/17/15 1.0 0.00 0.25
BWP 150117P00002000 P 01/17/15 2.0 0.00 0.25
BWP 150117P00003000 P 01/17/15 3.0 0.00 0.25
BWP 150117P00004000 P 01/17/15 4.0 0.00 0.25
BWP 150117P00005000 P 01/17/15 5.0 0.00 0.25
BWP 150117P00006000 P 01/17/15 6.0 0.00 0.25
BWP 150117P00007500 P 01/17/15 7.5 0.00 0.25
BWP 150117P00009000 P 01/17/15 9.0 0.00 0.25
BWP 150117P00010000 P 01/17/15 10.0 0.00 0.25
BWP 150117P00011000 P 01/17/15 11.0 0.00 0.25
BWP 150117P00012500 P 01/17/15 12.5 0.10 0.30
BWP 150117P00014000 P 01/17/15 14.0 0.00 0.55
BWP 150117P00015000 P 01/17/15 15.0 0.25 0.65
BWP 150117P00016000 P 01/17/15 16.0 0.50 1.15
BWP 150117P00017500 P 01/17/15 17.5 1.15 1.85
BWP 150117P00019000 P 01/17/15 19.0 2.20 3.10
BWP 150117P00020000 P 01/17/15 20.0 3.10 3.80
BWP 150117P00021000 P 01/17/15 21.0 3.80 4.70
BWP 150117P00022500 P 01/17/15 22.5 5.00 6.20
BWP 150117P00024000 P 01/17/15 24.0 6.70 7.60
BWP 150117P00025000 P 01/17/15 25.0 7.60 8.90
BWP 150117P00026000 P 01/17/15 26.0 8.70 9.60
BWP 150117P00027000 P 01/17/15 27.0 9.70 10.60
BWP 150117P00028000 P 01/17/15 28.0 10.70 11.90
BWP 150117P00029000 P 01/17/15 29.0 10.60 14.00
BWP 150117P00030000 P 01/17/15 30.0 12.80 13.70
BWP 150117P00031000 P 01/17/15 31.0 12.70 15.90
BWP 150117P00032000 P 01/17/15 32.0 13.50 16.80
BWP 150117P00033000 P 01/17/15 33.0 14.50 17.80
BWP 150117P00034000 P 01/17/15 34.0 16.60 17.90
BWP 150320C00004000 C 03/20/15 4.0 11.90 13.70
BWP 150320C00005000 C 03/20/15 5.0 10.70 12.40
BWP 150320C00006000 C 03/20/15 6.0 9.30 12.70
BWP 150320C00008000 C 03/20/15 8.0 7.20 10.80
BWP 150320C00009000 C 03/20/15 9.0 6.20 9.50
BWP 150320C00010000 C 03/20/15 10.0 6.00 8.10
BWP 150320C00011000 C 03/20/15 11.0 5.00 7.20
BWP 150320C00012000 C 03/20/15 12.0 4.60 5.60
BWP 150320C00013000 C 03/20/15 13.0 3.70 4.80
BWP 150320C00014000 C 03/20/15 14.0 2.90 4.00
BWP 150320C00015000 C 03/20/15 15.0 2.35 3.30
BWP 150320C00016000 C 03/20/15 16.0 1.85 2.60
BWP 150320C00017000 C 03/20/15 17.0 1.50 1.90
BWP 150320C00018000 C 03/20/15 18.0 1.05 1.50
BWP 150320C00019000 C 03/20/15 19.0 0.65 1.35
BWP 150320C00020000 C 03/20/15 20.0 0.40 1.05
BWP 150320C00021000 C 03/20/15 21.0 0.25 0.75
BWP 150320C00022000 C 03/20/15 22.0 0.20 0.65
BWP 150320C00023000 C 03/20/15 23.0 0.10 0.45
BWP 150320C00024000 C 03/20/15 24.0 0.05 0.35
BWP 150320C00025000 C 03/20/15 25.0 0.05 0.25
BWP 150320C00026000 C 03/20/15 26.0 0.00 0.45
BWP 150320C00027000 C 03/20/15 27.0 0.00 0.25
BWP 150320C00028000 C 03/20/15 28.0 0.00 0.25
BWP 150320C00029000 C 03/20/15 29.0 0.00 0.25
BWP 150320C00030000 C 03/20/15 30.0 0.00 0.25
BWP 150320C00031000 C 03/20/15 31.0 0.00 0.25
BWP 150320C00032000 C 03/20/15 32.0 0.00 0.25
BWP 150320C00033000 C 03/20/15 33.0 0.00 0.25
BWP 150320P00004000 P 03/20/15 4.0 0.00 0.25
BWP 150320P00005000 P 03/20/15 5.0 0.00 0.25
BWP 150320P00006000 P 03/20/15 6.0 0.00 0.25
BWP 150320P00008000 P 03/20/15 8.0 0.00 0.25
BWP 150320P00009000 P 03/20/15 9.0 0.00 0.25
BWP 150320P00010000 P 03/20/15 10.0 0.00 0.40
BWP 150320P00011000 P 03/20/15 11.0 0.00 0.45
BWP 150320P00012000 P 03/20/15 12.0 0.05 0.45
BWP 150320P00013000 P 03/20/15 13.0 0.25 0.60
BWP 150320P00014000 P 03/20/15 14.0 0.25 0.85
BWP 150320P00015000 P 03/20/15 15.0 0.55 1.10
BWP 150320P00016000 P 03/20/15 16.0 1.30 1.65
BWP 150320P00017000 P 03/20/15 17.0 1.15 1.95
BWP 150320P00018000 P 03/20/15 18.0 2.35 2.80
BWP 150320P00019000 P 03/20/15 19.0 2.75 3.40
BWP 150320P00020000 P 03/20/15 20.0 3.30 4.20
BWP 150320P00021000 P 03/20/15 21.0 4.10 5.30
BWP 150320P00022000 P 03/20/15 22.0 5.00 6.20
BWP 150320P00023000 P 03/20/15 23.0 5.90 7.10
BWP 150320P00024000 P 03/20/15 24.0 5.80 8.90
BWP 150320P00025000 P 03/20/15 25.0 7.80 8.90
BWP 150320P00026000 P 03/20/15 26.0 8.30 10.40
BWP 150320P00027000 P 03/20/15 27.0 8.60 12.10
BWP 150320P00028000 P 03/20/15 28.0 9.50 13.00
BWP 150320P00029000 P 03/20/15 29.0 10.50 14.00
BWP 150320P00030000 P 03/20/15 30.0 12.40 14.00
BWP 150320P00031000 P 03/20/15 31.0 12.60 16.00
BWP 150320P00032000 P 03/20/15 32.0 13.60 16.90
BWP 150320P00033000 P 03/20/15 33.0 15.50 17.00
BWP 150619C00004000 C 06/19/15 4.0 12.00 13.70
BWP 150619C00005000 C 06/19/15 5.0 9.80 14.20
BWP 150619C00006000 C 06/19/15 6.0 9.10 13.20
BWP 150619C00008000 C 06/19/15 8.0 7.30 11.20
BWP 150619C00009000 C 06/19/15 9.0 5.80 10.20
BWP 150619C00010000 C 06/19/15 10.0 4.90 9.20
BWP 150619C00011000 C 06/19/15 11.0 5.40 7.20
BWP 150619C00012000 C 06/19/15 12.0 4.70 5.80
BWP 150619C00013000 C 06/19/15 13.0 3.80 5.00
BWP 150619C00014000 C 06/19/15 14.0 3.10 4.30
BWP 150619C00015000 C 06/19/15 15.0 2.45 3.60
BWP 150619C00016000 C 06/19/15 16.0 1.85 3.00
BWP 150619C00017000 C 06/19/15 17.0 0.90 3.20
BWP 150619C00018000 C 06/19/15 18.0 0.60 3.60
BWP 150619C00019000 C 06/19/15 19.0 0.40 1.75
BWP 150619C00020000 C 06/19/15 20.0 0.55 1.30
BWP 150619C00021000 C 06/19/15 21.0 0.30 1.20
BWP 150619C00022000 C 06/19/15 22.0 0.15 0.90
BWP 150619C00023000 C 06/19/15 23.0 0.15 0.55
BWP 150619C00024000 C 06/19/15 24.0 0.15 0.60
BWP 150619C00025000 C 06/19/15 25.0 0.00 0.70
BWP 150619C00026000 C 06/19/15 26.0 0.00 0.50
BWP 150619C00027000 C 06/19/15 27.0 0.00 0.35
BWP 150619C00028000 C 06/19/15 28.0 0.00 0.35
BWP 150619C00029000 C 06/19/15 29.0 0.00 0.30
BWP 150619C00030000 C 06/19/15 30.0 0.00 0.30
BWP 150619C00031000 C 06/19/15 31.0 0.00 0.30
BWP 150619C00032000 C 06/19/15 32.0 0.00 0.30
BWP 150619C00033000 C 06/19/15 33.0 0.00 0.30
BWP 150619P00004000 P 06/19/15 4.0 0.00 0.30
BWP 150619P00005000 P 06/19/15 5.0 0.00 0.30
BWP 150619P00006000 P 06/19/15 6.0 0.00 0.30
BWP 150619P00008000 P 06/19/15 8.0 0.00 0.30
BWP 150619P00009000 P 06/19/15 9.0 0.00 0.30
BWP 150619P00010000 P 06/19/15 10.0 0.00 0.75
BWP 150619P00011000 P 06/19/15 11.0 0.05 0.50
BWP 150619P00012000 P 06/19/15 12.0 0.20 0.65
BWP 150619P00013000 P 06/19/15 13.0 0.00 1.20
BWP 150619P00014000 P 06/19/15 14.0 0.60 1.30
BWP 150619P00015000 P 06/19/15 15.0 0.35 1.95
BWP 150619P00016000 P 06/19/15 16.0 0.55 3.50
BWP 150619P00017000 P 06/19/15 17.0 0.35 3.80
BWP 150619P00018000 P 06/19/15 18.0 2.40 3.40
BWP 150619P00019000 P 06/19/15 19.0 3.00 4.10
BWP 150619P00020000 P 06/19/15 20.0 3.70 4.80
BWP 150619P00021000 P 06/19/15 21.0 4.40 5.60
BWP 150619P00022000 P 06/19/15 22.0 5.20 6.40
BWP 150619P00023000 P 06/19/15 23.0 6.10 7.10
BWP 150619P00024000 P 06/19/15 24.0 5.30 8.50
BWP 150619P00025000 P 06/19/15 25.0 7.90 9.20
BWP 150619P00026000 P 06/19/15 26.0 8.40 10.40
BWP 150619P00027000 P 06/19/15 27.0 8.60 11.30
BWP 150619P00028000 P 06/19/15 28.0 9.10 13.60
BWP 150619P00029000 P 06/19/15 29.0 10.10 14.50
BWP 150619P00030000 P 06/19/15 30.0 12.70 14.10
BWP 150619P00031000 P 06/19/15 31.0 12.10 16.50
BWP 150619P00032000 P 06/19/15 32.0 13.10 17.40
BWP 150619P00033000 P 06/19/15 33.0 15.70 17.00

OPRA data is delayed 15 minutes.