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 (2017-07-07)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BXP 171020C00075000 C 10/20/17 75.0 46.20 47.10
BXP 171020C00080000 C 10/20/17 80.0 40.60 42.00
BXP 171020C00085000 C 10/20/17 85.0 36.40 36.90
BXP 171020C00090000 C 10/20/17 90.0 31.20 31.90
BXP 171020C00095000 C 10/20/17 95.0 25.70 27.00
BXP 171020C00100000 C 10/20/17 100.0 21.40 22.00
BXP 171020C00105000 C 10/20/17 105.0 16.30 17.00
BXP 171020C00110000 C 10/20/17 110.0 11.40 12.00
BXP 171020C00115000 C 10/20/17 115.0 6.50 7.10
BXP 171020C00120000 C 10/20/17 120.0 2.50 2.85
BXP 171020C00125000 C 10/20/17 125.0 0.40 0.60
BXP 171020C00130000 C 10/20/17 130.0 0.00 0.10
BXP 171020C00135000 C 10/20/17 135.0 0.00 0.05
BXP 171020C00140000 C 10/20/17 140.0 0.00 0.05
BXP 171020C00145000 C 10/20/17 145.0 0.00 0.05
BXP 171020C00150000 C 10/20/17 150.0 0.00 0.05
BXP 171020C00155000 C 10/20/17 155.0 0.00 0.05
BXP 171020C00160000 C 10/20/17 160.0 0.00 0.05
BXP 171020C00165000 C 10/20/17 165.0 0.00 0.05
BXP 171020C00170000 C 10/20/17 170.0 0.00 0.05
BXP 171020C00175000 C 10/20/17 175.0 0.00 0.05
BXP 171020C00180000 C 10/20/17 180.0 0.00 0.05
BXP 171020C00185000 C 10/20/17 185.0 0.00 0.05
BXP 171020C00190000 C 10/20/17 190.0 0.00 0.05
BXP 171020C00195000 C 10/20/17 195.0 0.00 0.05
BXP 171020P00075000 P 10/20/17 75.0 0.00 0.05
BXP 171020P00080000 P 10/20/17 80.0 0.00 0.40
BXP 171020P00085000 P 10/20/17 85.0 0.00 0.10
BXP 171020P00090000 P 10/20/17 90.0 0.00 0.10
BXP 171020P00095000 P 10/20/17 95.0 0.00 0.10
BXP 171020P00100000 P 10/20/17 100.0 0.00 0.10
BXP 171020P00105000 P 10/20/17 105.0 0.00 0.15
BXP 171020P00110000 P 10/20/17 110.0 0.10 0.25
BXP 171020P00115000 P 10/20/17 115.0 0.40 0.55
BXP 171020P00120000 P 10/20/17 120.0 1.40 1.65
BXP 171020P00125000 P 10/20/17 125.0 4.20 4.60
BXP 171020P00130000 P 10/20/17 130.0 8.70 9.20
BXP 171020P00135000 P 10/20/17 135.0 13.60 14.30
BXP 171020P00140000 P 10/20/17 140.0 17.20 19.40
BXP 171020P00145000 P 10/20/17 145.0 22.30 24.20
BXP 171020P00150000 P 10/20/17 150.0 27.30 29.40
BXP 171020P00155000 P 10/20/17 155.0 32.60 34.50
BXP 171020P00160000 P 10/20/17 160.0 37.80 39.60
BXP 171020P00165000 P 10/20/17 165.0 42.90 44.20
BXP 171020P00170000 P 10/20/17 170.0 47.10 49.40
BXP 171020P00175000 P 10/20/17 175.0 53.00 54.30
BXP 171020P00180000 P 10/20/17 180.0 57.00 59.60
BXP 171020P00185000 P 10/20/17 185.0 61.80 64.20
BXP 171020P00190000 P 10/20/17 190.0 67.10 69.40
BXP 171020P00195000 P 10/20/17 195.0 73.30 74.60
BXP 171117C00060000 C 11/17/17 60.0 60.30 64.00
BXP 171117C00065000 C 11/17/17 65.0 54.80 56.90
BXP 171117C00070000 C 11/17/17 70.0 49.70 52.20
BXP 171117C00075000 C 11/17/17 75.0 44.80 47.00
BXP 171117C00080000 C 11/17/17 80.0 40.20 42.10
BXP 171117C00085000 C 11/17/17 85.0 35.90 37.00
BXP 171117C00090000 C 11/17/17 90.0 31.20 32.00
BXP 171117C00095000 C 11/17/17 95.0 26.00 27.00
BXP 171117C00100000 C 11/17/17 100.0 20.70 22.00
BXP 171117C00105000 C 11/17/17 105.0 16.20 17.00
BXP 171117C00110000 C 11/17/17 110.0 11.60 12.20
BXP 171117C00115000 C 11/17/17 115.0 7.30 7.70
BXP 171117C00120000 C 11/17/17 120.0 3.70 4.00
BXP 171117C00125000 C 11/17/17 125.0 1.30 1.55
BXP 171117C00130000 C 11/17/17 130.0 0.25 0.40
BXP 171117C00135000 C 11/17/17 135.0 0.00 0.15
BXP 171117C00140000 C 11/17/17 140.0 0.00 0.10
BXP 171117C00145000 C 11/17/17 145.0 0.00 0.10
BXP 171117C00150000 C 11/17/17 150.0 0.00 0.10
BXP 171117C00155000 C 11/17/17 155.0 0.00 0.05
BXP 171117C00160000 C 11/17/17 160.0 0.00 0.05
BXP 171117C00165000 C 11/17/17 165.0 0.00 0.05
BXP 171117C00170000 C 11/17/17 170.0 0.00 0.05
BXP 171117C00175000 C 11/17/17 175.0 0.00 0.10
BXP 171117P00060000 P 11/17/17 60.0 0.00 0.60
BXP 171117P00065000 P 11/17/17 65.0 0.00 0.10
BXP 171117P00070000 P 11/17/17 70.0 0.00 0.15
BXP 171117P00075000 P 11/17/17 75.0 0.00 0.30
BXP 171117P00080000 P 11/17/17 80.0 0.00 0.20
BXP 171117P00085000 P 11/17/17 85.0 0.00 0.35
BXP 171117P00090000 P 11/17/17 90.0 0.00 0.15
BXP 171117P00095000 P 11/17/17 95.0 0.05 0.20
BXP 171117P00100000 P 11/17/17 100.0 0.15 0.25
BXP 171117P00105000 P 11/17/17 105.0 0.25 0.40
BXP 171117P00110000 P 11/17/17 110.0 0.55 0.65
BXP 171117P00115000 P 11/17/17 115.0 1.15 1.30
BXP 171117P00120000 P 11/17/17 120.0 2.45 2.70
BXP 171117P00125000 P 11/17/17 125.0 5.00 5.40
BXP 171117P00130000 P 11/17/17 130.0 8.30 9.80
BXP 171117P00135000 P 11/17/17 135.0 13.60 14.20
BXP 171117P00140000 P 11/17/17 140.0 17.90 19.20
BXP 171117P00145000 P 11/17/17 145.0 21.80 24.40
BXP 171117P00150000 P 11/17/17 150.0 27.40 29.20
BXP 171117P00155000 P 11/17/17 155.0 31.50 34.40
BXP 171117P00160000 P 11/17/17 160.0 36.80 39.40
BXP 171117P00165000 P 11/17/17 165.0 41.80 44.30
BXP 171117P00170000 P 11/17/17 170.0 46.80 49.20
BXP 171117P00175000 P 11/17/17 175.0 53.10 54.20
BXP 180119C00060000 C 01/19/18 60.0 61.10 62.00
BXP 180119C00065000 C 01/19/18 65.0 54.70 57.10
BXP 180119C00070000 C 01/19/18 70.0 49.80 52.20
BXP 180119C00075000 C 01/19/18 75.0 44.80 47.20
BXP 180119C00080000 C 01/19/18 80.0 39.60 42.00
BXP 180119C00085000 C 01/19/18 85.0 35.00 37.10
BXP 180119C00090000 C 01/19/18 90.0 29.90 32.00
BXP 180119C00095000 C 01/19/18 95.0 25.70 27.00
BXP 180119C00100000 C 01/19/18 100.0 21.20 22.20
BXP 180119C00105000 C 01/19/18 105.0 16.20 17.40
BXP 180119C00110000 C 01/19/18 110.0 12.00 12.90
BXP 180119C00115000 C 01/19/18 115.0 8.20 8.90
BXP 180119C00120000 C 01/19/18 120.0 4.70 5.20
BXP 180119C00125000 C 01/19/18 125.0 2.50 2.75
BXP 180119C00130000 C 01/19/18 130.0 1.00 1.15
BXP 180119C00135000 C 01/19/18 135.0 0.30 0.40
BXP 180119C00140000 C 01/19/18 140.0 0.05 0.20
BXP 180119C00145000 C 01/19/18 145.0 0.00 0.15
BXP 180119C00150000 C 01/19/18 150.0 0.00 0.10
BXP 180119C00155000 C 01/19/18 155.0 0.00 0.10
BXP 180119C00160000 C 01/19/18 160.0 0.00 0.10
BXP 180119C00165000 C 01/19/18 165.0 0.00 0.10
BXP 180119C00170000 C 01/19/18 170.0 0.00 0.10
BXP 180119C00175000 C 01/19/18 175.0 0.00 0.10
BXP 180119C00180000 C 01/19/18 180.0 0.00 0.10
BXP 180119P00060000 P 01/19/18 60.0 0.00 0.20
BXP 180119P00065000 P 01/19/18 65.0 0.00 0.30
BXP 180119P00070000 P 01/19/18 70.0 0.00 0.20
BXP 180119P00075000 P 01/19/18 75.0 0.00 0.30
BXP 180119P00080000 P 01/19/18 80.0 0.05 0.20
BXP 180119P00085000 P 01/19/18 85.0 0.10 0.25
BXP 180119P00090000 P 01/19/18 90.0 0.20 0.35
BXP 180119P00095000 P 01/19/18 95.0 0.30 0.45
BXP 180119P00100000 P 01/19/18 100.0 0.45 0.60
BXP 180119P00105000 P 01/19/18 105.0 0.75 0.90
BXP 180119P00110000 P 01/19/18 110.0 1.35 1.50
BXP 180119P00115000 P 01/19/18 115.0 2.35 2.50
BXP 180119P00120000 P 01/19/18 120.0 3.90 4.20
BXP 180119P00125000 P 01/19/18 125.0 6.50 6.80
BXP 180119P00130000 P 01/19/18 130.0 10.10 10.40
BXP 180119P00135000 P 01/19/18 135.0 12.60 15.20
BXP 180119P00140000 P 01/19/18 140.0 17.00 19.50
BXP 180119P00145000 P 01/19/18 145.0 22.00 24.50
BXP 180119P00150000 P 01/19/18 150.0 27.00 29.50
BXP 180119P00155000 P 01/19/18 155.0 32.30 34.40
BXP 180119P00160000 P 01/19/18 160.0 37.00 39.40
BXP 180119P00165000 P 01/19/18 165.0 41.80 44.30
BXP 180119P00170000 P 01/19/18 170.0 46.80 49.30
BXP 180119P00175000 P 01/19/18 175.0 51.70 54.80
BXP 180119P00180000 P 01/19/18 180.0 58.30 59.40
BXP 180420C00065000 C 04/20/18 65.0 54.30 58.60
BXP 180420C00070000 C 04/20/18 70.0 49.50 54.10
BXP 180420C00075000 C 04/20/18 75.0 44.60 49.10
BXP 180420C00080000 C 04/20/18 80.0 39.30 43.50
BXP 180420C00085000 C 04/20/18 85.0 34.50 39.20
BXP 180420C00090000 C 04/20/18 90.0 30.30 33.80
BXP 180420C00095000 C 04/20/18 95.0 25.10 28.80
BXP 180420C00100000 C 04/20/18 100.0 19.60 23.50
BXP 180420C00105000 C 04/20/18 105.0 16.50 19.30
BXP 180420C00110000 C 04/20/18 110.0 11.80 14.50
BXP 180420C00115000 C 04/20/18 115.0 9.30 11.40
BXP 180420C00120000 C 04/20/18 120.0 6.10 7.00
BXP 180420C00125000 C 04/20/18 125.0 3.80 4.20
BXP 180420C00130000 C 04/20/18 130.0 1.90 2.40
BXP 180420C00135000 C 04/20/18 135.0 0.90 1.30
BXP 180420C00140000 C 04/20/18 140.0 0.30 0.65
BXP 180420C00145000 C 04/20/18 145.0 0.00 0.35
BXP 180420C00150000 C 04/20/18 150.0 0.00 0.20
BXP 180420C00155000 C 04/20/18 155.0 0.00 0.25
BXP 180420C00160000 C 04/20/18 160.0 0.00 0.20
BXP 180420C00165000 C 04/20/18 165.0 0.00 0.20
BXP 180420C00170000 C 04/20/18 170.0 0.00 0.15
BXP 180420C00175000 C 04/20/18 175.0 0.00 0.15
BXP 180420C00180000 C 04/20/18 180.0 0.00 0.20
BXP 180420P00065000 P 04/20/18 65.0 0.00 0.40
BXP 180420P00070000 P 04/20/18 70.0 0.10 0.35
BXP 180420P00075000 P 04/20/18 75.0 0.15 0.50
BXP 180420P00080000 P 04/20/18 80.0 0.15 0.45
BXP 180420P00085000 P 04/20/18 85.0 0.30 0.60
BXP 180420P00090000 P 04/20/18 90.0 0.45 0.70
BXP 180420P00095000 P 04/20/18 95.0 0.65 0.95
BXP 180420P00100000 P 04/20/18 100.0 1.05 1.25
BXP 180420P00105000 P 04/20/18 105.0 1.60 1.90
BXP 180420P00110000 P 04/20/18 110.0 2.40 2.75
BXP 180420P00115000 P 04/20/18 115.0 3.70 4.30
BXP 180420P00120000 P 04/20/18 120.0 5.50 6.00
BXP 180420P00125000 P 04/20/18 125.0 7.90 8.50
BXP 180420P00130000 P 04/20/18 130.0 10.50 12.20
BXP 180420P00135000 P 04/20/18 135.0 13.40 16.20
BXP 180420P00140000 P 04/20/18 140.0 17.60 21.20
BXP 180420P00145000 P 04/20/18 145.0 22.00 26.30
BXP 180420P00150000 P 04/20/18 150.0 27.00 31.60
BXP 180420P00155000 P 04/20/18 155.0 31.90 36.20
BXP 180420P00160000 P 04/20/18 160.0 36.80 41.50
BXP 180420P00165000 P 04/20/18 165.0 41.80 46.00
BXP 180420P00170000 P 04/20/18 170.0 46.70 50.90
BXP 180420P00175000 P 04/20/18 175.0 51.70 55.80
BXP 180420P00180000 P 04/20/18 180.0 57.20 60.30

OPRA data is delayed 15 minutes.