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 (2014-10-10)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BXP 141122C00085000 C 11/22/14 85.0 38.20 41.70
BXP 141122C00090000 C 11/22/14 90.0 33.20 37.10
BXP 141122C00095000 C 11/22/14 95.0 28.10 32.10
BXP 141122C00100000 C 11/22/14 100.0 23.30 26.90
BXP 141122C00105000 C 11/22/14 105.0 18.00 21.90
BXP 141122C00110000 C 11/22/14 110.0 13.30 16.50
BXP 141122C00115000 C 11/22/14 115.0 8.70 11.00
BXP 141122C00120000 C 11/22/14 120.0 4.50 6.10
BXP 141122C00125000 C 11/22/14 125.0 1.55 2.10
BXP 141122C00130000 C 11/22/14 130.0 0.00 0.45
BXP 141122C00135000 C 11/22/14 135.0 0.00 0.25
BXP 141122C00140000 C 11/22/14 140.0 0.00 0.30
BXP 141122C00145000 C 11/22/14 145.0 0.00 0.25
BXP 141122C00150000 C 11/22/14 150.0 0.00 0.25
BXP 141122C00155000 C 11/22/14 155.0 0.00 0.30
BXP 141122C00160000 C 11/22/14 160.0 0.00 0.25
BXP 141122P00085000 P 11/22/14 85.0 0.00 0.25
BXP 141122P00090000 P 11/22/14 90.0 0.00 0.30
BXP 141122P00095000 P 11/22/14 95.0 0.00 0.30
BXP 141122P00100000 P 11/22/14 100.0 0.00 0.25
BXP 141122P00105000 P 11/22/14 105.0 0.00 0.55
BXP 141122P00110000 P 11/22/14 110.0 0.00 0.30
BXP 141122P00115000 P 11/22/14 115.0 0.00 0.40
BXP 141122P00120000 P 11/22/14 120.0 0.15 0.75
BXP 141122P00125000 P 11/22/14 125.0 1.35 1.85
BXP 141122P00130000 P 11/22/14 130.0 4.40 7.30
BXP 141122P00135000 P 11/22/14 135.0 8.80 12.00
BXP 141122P00140000 P 11/22/14 140.0 13.80 16.90
BXP 141122P00145000 P 11/22/14 145.0 18.00 21.90
BXP 141122P00150000 P 11/22/14 150.0 23.10 27.00
BXP 141122P00155000 P 11/22/14 155.0 28.10 31.90
BXP 141122P00160000 P 11/22/14 160.0 33.80 36.10
BXP 141220C00060000 C 12/20/14 60.0 63.20 66.90
BXP 141220C00065000 C 12/20/14 65.0 58.20 62.10
BXP 141220C00070000 C 12/20/14 70.0 53.00 56.80
BXP 141220C00075000 C 12/20/14 75.0 48.00 52.00
BXP 141220C00080000 C 12/20/14 80.0 43.20 47.20
BXP 141220C00085000 C 12/20/14 85.0 38.50 42.20
BXP 141220C00090000 C 12/20/14 90.0 33.10 37.10
BXP 141220C00095000 C 12/20/14 95.0 28.40 32.30
BXP 141220C00100000 C 12/20/14 100.0 23.20 27.40
BXP 141220C00105000 C 12/20/14 105.0 18.30 21.80
BXP 141220C00110000 C 12/20/14 110.0 13.40 16.20
BXP 141220C00115000 C 12/20/14 115.0 8.90 11.60
BXP 141220C00120000 C 12/20/14 120.0 4.90 6.70
BXP 141220C00125000 C 12/20/14 125.0 2.45 3.00
BXP 141220C00130000 C 12/20/14 130.0 0.30 1.05
BXP 141220C00135000 C 12/20/14 135.0 0.00 0.50
BXP 141220C00140000 C 12/20/14 140.0 0.00 0.30
BXP 141220C00145000 C 12/20/14 145.0 0.00 0.30
BXP 141220C00150000 C 12/20/14 150.0 0.00 0.30
BXP 141220C00155000 C 12/20/14 155.0 0.00 0.30
BXP 141220C00160000 C 12/20/14 160.0 0.00 0.30
BXP 141220C00165000 C 12/20/14 165.0 0.00 0.30
BXP 141220C00170000 C 12/20/14 170.0 0.00 0.30
BXP 141220C00175000 C 12/20/14 175.0 0.00 0.25
BXP 141220P00060000 P 12/20/14 60.0 0.00 0.25
BXP 141220P00065000 P 12/20/14 65.0 0.00 0.25
BXP 141220P00070000 P 12/20/14 70.0 0.00 0.30
BXP 141220P00075000 P 12/20/14 75.0 0.00 0.30
BXP 141220P00080000 P 12/20/14 80.0 0.00 0.30
BXP 141220P00085000 P 12/20/14 85.0 0.00 0.30
BXP 141220P00090000 P 12/20/14 90.0 0.00 0.30
BXP 141220P00095000 P 12/20/14 95.0 0.00 0.35
BXP 141220P00100000 P 12/20/14 100.0 0.00 0.45
BXP 141220P00105000 P 12/20/14 105.0 0.00 0.50
BXP 141220P00110000 P 12/20/14 110.0 0.05 0.65
BXP 141220P00115000 P 12/20/14 115.0 0.25 0.85
BXP 141220P00120000 P 12/20/14 120.0 0.75 1.35
BXP 141220P00125000 P 12/20/14 125.0 2.15 3.20
BXP 141220P00130000 P 12/20/14 130.0 5.00 6.70
BXP 141220P00135000 P 12/20/14 135.0 8.90 11.90
BXP 141220P00140000 P 12/20/14 140.0 13.80 16.90
BXP 141220P00145000 P 12/20/14 145.0 18.50 22.00
BXP 141220P00150000 P 12/20/14 150.0 23.40 26.90
BXP 141220P00155000 P 12/20/14 155.0 28.30 32.00
BXP 141220P00160000 P 12/20/14 160.0 33.30 37.00
BXP 141220P00165000 P 12/20/14 165.0 37.90 41.90
BXP 141220P00170000 P 12/20/14 170.0 43.00 46.90
BXP 141220P00175000 P 12/20/14 175.0 48.00 51.90
BXP 150117C00080000 C 01/17/15 80.0 43.20 47.20
BXP 150117C00085000 C 01/17/15 85.0 38.00 41.80
BXP 150117C00090000 C 01/17/15 90.0 33.10 37.10
BXP 150117C00095000 C 01/17/15 95.0 28.10 31.70
BXP 150117C00100000 C 01/17/15 100.0 23.30 26.50
BXP 150117C00105000 C 01/17/15 105.0 18.20 21.80
BXP 150117C00110000 C 01/17/15 110.0 13.70 16.20
BXP 150117C00115000 C 01/17/15 115.0 9.10 11.50
BXP 150117C00120000 C 01/17/15 120.0 5.30 7.20
BXP 150117C00125000 C 01/17/15 125.0 2.90 3.20
BXP 150117C00130000 C 01/17/15 130.0 0.60 1.40
BXP 150117C00135000 C 01/17/15 135.0 0.00 0.80
BXP 150117C00140000 C 01/17/15 140.0 0.00 0.40
BXP 150117C00145000 C 01/17/15 145.0 0.00 0.60
BXP 150117C00150000 C 01/17/15 150.0 0.00 0.30
BXP 150117C00155000 C 01/17/15 155.0 0.00 0.30
BXP 150117C00160000 C 01/17/15 160.0 0.00 0.45
BXP 150117C00165000 C 01/17/15 165.0 0.00 0.30
BXP 150117C00170000 C 01/17/15 170.0 0.00 0.35
BXP 150117C00175000 C 01/17/15 175.0 0.00 0.25
BXP 150117P00080000 P 01/17/15 80.0 0.00 0.35
BXP 150117P00085000 P 01/17/15 85.0 0.00 0.35
BXP 150117P00090000 P 01/17/15 90.0 0.00 0.65
BXP 150117P00095000 P 01/17/15 95.0 0.00 0.75
BXP 150117P00100000 P 01/17/15 100.0 0.00 0.55
BXP 150117P00105000 P 01/17/15 105.0 0.05 0.70
BXP 150117P00110000 P 01/17/15 110.0 0.25 0.90
BXP 150117P00115000 P 01/17/15 115.0 0.50 1.30
BXP 150117P00120000 P 01/17/15 120.0 0.40 3.80
BXP 150117P00125000 P 01/17/15 125.0 3.00 4.50
BXP 150117P00130000 P 01/17/15 130.0 5.90 8.20
BXP 150117P00135000 P 01/17/15 135.0 9.80 12.70
BXP 150117P00140000 P 01/17/15 140.0 14.40 17.50
BXP 150117P00145000 P 01/17/15 145.0 18.80 22.50
BXP 150117P00150000 P 01/17/15 150.0 24.10 27.50
BXP 150117P00155000 P 01/17/15 155.0 29.10 32.50
BXP 150117P00160000 P 01/17/15 160.0 33.80 37.50
BXP 150117P00165000 P 01/17/15 165.0 38.40 42.60
BXP 150117P00170000 P 01/17/15 170.0 43.40 47.60
BXP 150117P00175000 P 01/17/15 175.0 48.40 52.60
BXP 150417C00090000 C 04/17/15 90.0 33.30 36.70
BXP 150417C00095000 C 04/17/15 95.0 28.20 32.20
BXP 150417C00100000 C 04/17/15 100.0 23.40 27.10
BXP 150417C00105000 C 04/17/15 105.0 18.40 21.90
BXP 150417C00110000 C 04/17/15 110.0 14.00 16.60
BXP 150417C00115000 C 04/17/15 115.0 9.50 12.40
BXP 150417C00120000 C 04/17/15 120.0 6.20 8.00
BXP 150417C00125000 C 04/17/15 125.0 3.70 5.00
BXP 150417C00130000 C 04/17/15 130.0 1.80 2.50
BXP 150417C00135000 C 04/17/15 135.0 0.40 1.60
BXP 150417C00140000 C 04/17/15 140.0 0.25 1.20
BXP 150417C00145000 C 04/17/15 145.0 0.00 1.00
BXP 150417C00150000 C 04/17/15 150.0 0.00 0.85
BXP 150417C00155000 C 04/17/15 155.0 0.00 0.85
BXP 150417C00160000 C 04/17/15 160.0 0.00 0.85
BXP 150417C00165000 C 04/17/15 165.0 0.00 0.80
BXP 150417P00090000 P 04/17/15 90.0 0.00 1.05
BXP 150417P00095000 P 04/17/15 95.0 0.00 1.15
BXP 150417P00100000 P 04/17/15 100.0 0.00 1.30
BXP 150417P00105000 P 04/17/15 105.0 0.15 1.55
BXP 150417P00110000 P 04/17/15 110.0 0.60 1.85
BXP 150417P00115000 P 04/17/15 115.0 1.35 2.80
BXP 150417P00120000 P 04/17/15 120.0 2.95 4.20
BXP 150417P00125000 P 04/17/15 125.0 4.90 6.90
BXP 150417P00130000 P 04/17/15 130.0 7.80 10.40
BXP 150417P00135000 P 04/17/15 135.0 11.10 14.00
BXP 150417P00140000 P 04/17/15 140.0 15.40 18.50
BXP 150417P00145000 P 04/17/15 145.0 19.60 23.20
BXP 150417P00150000 P 04/17/15 150.0 24.90 28.10
BXP 150417P00155000 P 04/17/15 155.0 29.80 33.00
BXP 150417P00160000 P 04/17/15 160.0 34.80 38.10
BXP 150417P00165000 P 04/17/15 165.0 39.70 43.20

OPRA data is delayed 15 minutes.