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 (2016-04-08)Premium Content

Boston Properties Inc (BXP)
As of May 31 2016 5:16PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BXP 160617C00070000 C 06/17/16 70.0 54.30 57.30
BXP 160617C00075000 C 06/17/16 75.0 49.00 52.40
BXP 160617C00080000 C 06/17/16 80.0 44.20 47.40
BXP 160617C00085000 C 06/17/16 85.0 39.40 42.40
BXP 160617C00090000 C 06/17/16 90.0 34.30 37.60
BXP 160617C00095000 C 06/17/16 95.0 29.20 32.30
BXP 160617C00100000 C 06/17/16 100.0 24.40 27.50
BXP 160617C00105000 C 06/17/16 105.0 19.40 22.70
BXP 160617C00110000 C 06/17/16 110.0 13.90 17.00
BXP 160617C00115000 C 06/17/16 115.0 9.60 12.50
BXP 160617C00120000 C 06/17/16 120.0 5.20 7.90
BXP 160617C00125000 C 06/17/16 125.0 2.25 2.65
BXP 160617C00130000 C 06/17/16 130.0 0.40 0.80
BXP 160617C00135000 C 06/17/16 135.0 0.00 0.30
BXP 160617C00140000 C 06/17/16 140.0 0.00 0.35
BXP 160617C00145000 C 06/17/16 145.0 0.00 0.35
BXP 160617C00150000 C 06/17/16 150.0 0.00 0.35
BXP 160617C00155000 C 06/17/16 155.0 0.00 0.35
BXP 160617C00160000 C 06/17/16 160.0 0.00 0.35
BXP 160617C00165000 C 06/17/16 165.0 0.00 0.35
BXP 160617C00170000 C 06/17/16 170.0 0.00 0.35
BXP 160617C00175000 C 06/17/16 175.0 0.00 0.35
BXP 160617C00180000 C 06/17/16 180.0 0.00 0.35
BXP 160617C00185000 C 06/17/16 185.0 0.00 0.35
BXP 160617C00190000 C 06/17/16 190.0 0.00 0.35
BXP 160617P00070000 P 06/17/16 70.0 0.00 0.35
BXP 160617P00075000 P 06/17/16 75.0 0.00 0.35
BXP 160617P00080000 P 06/17/16 80.0 0.00 0.35
BXP 160617P00085000 P 06/17/16 85.0 0.00 0.35
BXP 160617P00090000 P 06/17/16 90.0 0.00 0.35
BXP 160617P00095000 P 06/17/16 95.0 0.00 0.35
BXP 160617P00100000 P 06/17/16 100.0 0.00 0.40
BXP 160617P00105000 P 06/17/16 105.0 0.00 0.25
BXP 160617P00110000 P 06/17/16 110.0 0.00 0.40
BXP 160617P00115000 P 06/17/16 115.0 0.10 0.55
BXP 160617P00120000 P 06/17/16 120.0 0.45 0.90
BXP 160617P00125000 P 06/17/16 125.0 1.60 1.95
BXP 160617P00130000 P 06/17/16 130.0 3.80 5.90
BXP 160617P00135000 P 06/17/16 135.0 8.10 10.80
BXP 160617P00140000 P 06/17/16 140.0 12.70 15.70
BXP 160617P00145000 P 06/17/16 145.0 17.70 20.70
BXP 160617P00150000 P 06/17/16 150.0 22.70 25.70
BXP 160617P00155000 P 06/17/16 155.0 27.70 30.70
BXP 160617P00160000 P 06/17/16 160.0 32.70 35.70
BXP 160617P00165000 P 06/17/16 165.0 37.50 40.80
BXP 160617P00170000 P 06/17/16 170.0 42.60 45.80
BXP 160617P00175000 P 06/17/16 175.0 47.60 50.80
BXP 160617P00180000 P 06/17/16 180.0 52.60 55.80
BXP 160617P00185000 P 06/17/16 185.0 57.60 60.80
BXP 160617P00190000 P 06/17/16 190.0 62.70 65.70
BXP 160715C00060000 C 07/15/16 60.0 64.10 67.50
BXP 160715C00063750 C 07/15/16 63.8 60.60 63.90
BXP 160715C00065000 C 07/15/16 65.0 59.30 62.40
BXP 160715C00068750 C 07/15/16 68.8 55.60 58.60
BXP 160715C00070000 C 07/15/16 70.0 54.40 57.40
BXP 160715C00073750 C 07/15/16 73.8 50.20 53.70
BXP 160715C00075000 C 07/15/16 75.0 49.00 52.50
BXP 160715C00078750 C 07/15/16 78.8 45.10 48.70
BXP 160715C00080000 C 07/15/16 80.0 44.00 47.50
BXP 160715C00083750 C 07/15/16 83.8 40.60 43.70
BXP 160715C00085000 C 07/15/16 85.0 39.30 42.40
BXP 160715C00088750 C 07/15/16 88.8 35.60 38.70
BXP 160715C00090000 C 07/15/16 90.0 34.20 37.50
BXP 160715C00093750 C 07/15/16 93.8 30.20 33.80
BXP 160715C00095000 C 07/15/16 95.0 29.00 32.60
BXP 160715C00098750 C 07/15/16 98.8 25.60 28.70
BXP 160715C00100000 C 07/15/16 100.0 24.50 27.10
BXP 160715C00103750 C 07/15/16 103.8 20.60 24.00
BXP 160715C00105000 C 07/15/16 105.0 19.40 22.50
BXP 160715C00108750 C 07/15/16 108.8 15.70 18.70
BXP 160715C00110000 C 07/15/16 110.0 14.30 17.20
BXP 160715C00113750 C 07/15/16 113.8 11.00 13.60
BXP 160715C00115000 C 07/15/16 115.0 9.80 12.50
BXP 160715C00118750 C 07/15/16 118.8 6.50 9.60
BXP 160715C00120000 C 07/15/16 120.0 6.70 8.10
BXP 160715C00123750 C 07/15/16 123.8 3.90 4.50
BXP 160715C00125000 C 07/15/16 125.0 3.10 3.80
BXP 160715C00128750 C 07/15/16 128.8 1.50 2.10
BXP 160715C00130000 C 07/15/16 130.0 1.10 1.65
BXP 160715C00133750 C 07/15/16 133.8 0.25 0.70
BXP 160715C00135000 C 07/15/16 135.0 0.15 0.65
BXP 160715C00138750 C 07/15/16 138.8 0.00 0.45
BXP 160715C00140000 C 07/15/16 140.0 0.00 0.40
BXP 160715C00143750 C 07/15/16 143.8 0.00 0.35
BXP 160715C00145000 C 07/15/16 145.0 0.00 0.35
BXP 160715C00148750 C 07/15/16 148.8 0.00 0.35
BXP 160715C00150000 C 07/15/16 150.0 0.00 0.35
BXP 160715C00153750 C 07/15/16 153.8 0.00 0.35
BXP 160715C00155000 C 07/15/16 155.0 0.00 0.35
BXP 160715C00158750 C 07/15/16 158.8 0.00 0.35
BXP 160715C00160000 C 07/15/16 160.0 0.00 0.35
BXP 160715C00163750 C 07/15/16 163.8 0.00 0.35
BXP 160715C00165000 C 07/15/16 165.0 0.00 0.35
BXP 160715C00168750 C 07/15/16 168.8 0.00 0.35
BXP 160715C00173750 C 07/15/16 173.8 0.00 0.35
BXP 160715C00178750 C 07/15/16 178.8 0.00 0.35
BXP 160715C00183750 C 07/15/16 183.8 0.00 0.35
BXP 160715P00060000 P 07/15/16 60.0 0.00 0.35
BXP 160715P00063750 P 07/15/16 63.8 0.00 0.35
BXP 160715P00065000 P 07/15/16 65.0 0.00 0.35
BXP 160715P00068750 P 07/15/16 68.8 0.00 0.35
BXP 160715P00070000 P 07/15/16 70.0 0.00 0.35
BXP 160715P00073750 P 07/15/16 73.8 0.00 0.40
BXP 160715P00075000 P 07/15/16 75.0 0.00 0.40
BXP 160715P00078750 P 07/15/16 78.8 0.00 0.40
BXP 160715P00080000 P 07/15/16 80.0 0.00 0.40
BXP 160715P00083750 P 07/15/16 83.8 0.00 0.40
BXP 160715P00085000 P 07/15/16 85.0 0.00 0.20
BXP 160715P00088750 P 07/15/16 88.8 0.00 0.20
BXP 160715P00090000 P 07/15/16 90.0 0.00 0.20
BXP 160715P00093750 P 07/15/16 93.8 0.05 0.25
BXP 160715P00095000 P 07/15/16 95.0 0.05 0.45
BXP 160715P00098750 P 07/15/16 98.8 0.10 0.50
BXP 160715P00100000 P 07/15/16 100.0 0.00 0.50
BXP 160715P00103750 P 07/15/16 103.8 0.15 0.45
BXP 160715P00105000 P 07/15/16 105.0 0.20 0.40
BXP 160715P00108750 P 07/15/16 108.8 0.15 0.55
BXP 160715P00110000 P 07/15/16 110.0 0.20 0.50
BXP 160715P00113750 P 07/15/16 113.8 0.65 0.80
BXP 160715P00115000 P 07/15/16 115.0 0.80 0.95
BXP 160715P00118750 P 07/15/16 118.8 1.25 1.45
BXP 160715P00120000 P 07/15/16 120.0 1.50 1.70
BXP 160715P00123750 P 07/15/16 123.8 2.60 2.85
BXP 160715P00125000 P 07/15/16 125.0 3.00 3.40
BXP 160715P00128750 P 07/15/16 128.8 5.00 6.10
BXP 160715P00130000 P 07/15/16 130.0 5.50 7.20
BXP 160715P00133750 P 07/15/16 133.8 8.10 10.20
BXP 160715P00135000 P 07/15/16 135.0 8.60 11.40
BXP 160715P00138750 P 07/15/16 138.8 12.10 15.30
BXP 160715P00140000 P 07/15/16 140.0 13.30 16.40
BXP 160715P00143750 P 07/15/16 143.8 17.00 20.20
BXP 160715P00145000 P 07/15/16 145.0 17.90 22.00
BXP 160715P00148750 P 07/15/16 148.8 21.40 25.50
BXP 160715P00150000 P 07/15/16 150.0 22.90 27.00
BXP 160715P00153750 P 07/15/16 153.8 26.60 30.20
BXP 160715P00155000 P 07/15/16 155.0 27.80 31.40
BXP 160715P00158750 P 07/15/16 158.8 31.60 35.20
BXP 160715P00160000 P 07/15/16 160.0 32.90 36.40
BXP 160715P00163750 P 07/15/16 163.8 36.60 40.20
BXP 160715P00165000 P 07/15/16 165.0 37.80 41.40
BXP 160715P00168750 P 07/15/16 168.8 41.50 45.20
BXP 160715P00173750 P 07/15/16 173.8 46.50 50.20
BXP 160715P00178750 P 07/15/16 178.8 51.50 55.20
BXP 160715P00183750 P 07/15/16 183.8 56.80 60.20
BXP 161021C00060000 C 10/21/16 60.0 64.20 67.20
BXP 161021C00065000 C 10/21/16 65.0 59.20 62.80
BXP 161021C00070000 C 10/21/16 70.0 54.40 57.80
BXP 161021C00075000 C 10/21/16 75.0 48.60 52.80
BXP 161021C00080000 C 10/21/16 80.0 44.40 47.80
BXP 161021C00085000 C 10/21/16 85.0 39.40 42.80
BXP 161021C00090000 C 10/21/16 90.0 34.20 38.00
BXP 161021C00095000 C 10/21/16 95.0 29.60 33.20
BXP 161021C00100000 C 10/21/16 100.0 24.80 27.70
BXP 161021C00105000 C 10/21/16 105.0 20.00 23.30
BXP 161021C00110000 C 10/21/16 110.0 15.60 18.60
BXP 161021C00115000 C 10/21/16 115.0 12.50 14.40
BXP 161021C00120000 C 10/21/16 120.0 9.00 9.80
BXP 161021C00125000 C 10/21/16 125.0 6.10 6.60
BXP 161021C00130000 C 10/21/16 130.0 3.70 4.20
BXP 161021C00135000 C 10/21/16 135.0 1.85 2.85
BXP 161021C00140000 C 10/21/16 140.0 0.70 1.65
BXP 161021C00145000 C 10/21/16 145.0 0.20 1.10
BXP 161021C00150000 C 10/21/16 150.0 0.00 2.75
BXP 161021C00155000 C 10/21/16 155.0 0.00 0.45
BXP 161021C00160000 C 10/21/16 160.0 0.00 0.45
BXP 161021C00165000 C 10/21/16 165.0 0.00 0.50
BXP 161021P00060000 P 10/21/16 60.0 0.00 1.05
BXP 161021P00065000 P 10/21/16 65.0 0.00 0.30
BXP 161021P00070000 P 10/21/16 70.0 0.00 0.45
BXP 161021P00075000 P 10/21/16 75.0 0.20 0.40
BXP 161021P00080000 P 10/21/16 80.0 0.30 0.50
BXP 161021P00085000 P 10/21/16 85.0 0.35 0.85
BXP 161021P00090000 P 10/21/16 90.0 0.25 0.90
BXP 161021P00095000 P 10/21/16 95.0 0.45 1.30
BXP 161021P00100000 P 10/21/16 100.0 0.70 1.60
BXP 161021P00105000 P 10/21/16 105.0 1.10 2.00
BXP 161021P00110000 P 10/21/16 110.0 1.70 2.65
BXP 161021P00115000 P 10/21/16 115.0 2.35 3.40
BXP 161021P00120000 P 10/21/16 120.0 4.40 4.80
BXP 161021P00125000 P 10/21/16 125.0 6.30 7.00
BXP 161021P00130000 P 10/21/16 130.0 8.90 9.60
BXP 161021P00135000 P 10/21/16 135.0 11.50 14.30
BXP 161021P00140000 P 10/21/16 140.0 14.10 18.20
BXP 161021P00145000 P 10/21/16 145.0 18.50 22.30
BXP 161021P00150000 P 10/21/16 150.0 23.40 26.90
BXP 161021P00155000 P 10/21/16 155.0 28.40 31.80
BXP 161021P00160000 P 10/21/16 160.0 33.20 36.60
BXP 161021P00165000 P 10/21/16 165.0 38.70 41.70
BXP 170120C00065000 C 01/20/17 65.0 59.40 62.20
BXP 170120C00070000 C 01/20/17 70.0 54.40 57.80
BXP 170120C00075000 C 01/20/17 75.0 49.40 52.80
BXP 170120C00080000 C 01/20/17 80.0 44.40 47.80
BXP 170120C00085000 C 01/20/17 85.0 39.60 43.00
BXP 170120C00090000 C 01/20/17 90.0 34.80 37.70
BXP 170120C00095000 C 01/20/17 95.0 30.10 33.10
BXP 170120C00100000 C 01/20/17 100.0 25.50 28.50
BXP 170120C00105000 C 01/20/17 105.0 21.00 24.10
BXP 170120C00110000 C 01/20/17 110.0 16.90 20.00
BXP 170120C00115000 C 01/20/17 115.0 12.90 15.50
BXP 170120C00120000 C 01/20/17 120.0 9.80 12.00
BXP 170120C00125000 C 01/20/17 125.0 7.00 8.70
BXP 170120C00130000 C 01/20/17 130.0 5.50 6.30
BXP 170120C00135000 C 01/20/17 135.0 2.90 4.30
BXP 170120C00140000 C 01/20/17 140.0 1.65 3.60
BXP 170120C00145000 C 01/20/17 145.0 0.80 1.75
BXP 170120C00150000 C 01/20/17 150.0 0.35 1.45
BXP 170120C00155000 C 01/20/17 155.0 0.15 0.80
BXP 170120C00160000 C 01/20/17 160.0 0.00 0.85
BXP 170120C00165000 C 01/20/17 165.0 0.00 1.10
BXP 170120C00170000 C 01/20/17 170.0 0.00 0.50
BXP 170120C00175000 C 01/20/17 175.0 0.00 0.45
BXP 170120C00180000 C 01/20/17 180.0 0.00 0.50
BXP 170120C00185000 C 01/20/17 185.0 0.00 0.50
BXP 170120P00065000 P 01/20/17 65.0 0.00 1.10
BXP 170120P00070000 P 01/20/17 70.0 0.10 1.15
BXP 170120P00075000 P 01/20/17 75.0 0.15 1.25
BXP 170120P00080000 P 01/20/17 80.0 0.30 1.40
BXP 170120P00085000 P 01/20/17 85.0 0.45 1.30
BXP 170120P00090000 P 01/20/17 90.0 1.10 1.60
BXP 170120P00095000 P 01/20/17 95.0 1.55 2.00
BXP 170120P00100000 P 01/20/17 100.0 2.10 2.55
BXP 170120P00105000 P 01/20/17 105.0 2.80 3.30
BXP 170120P00110000 P 01/20/17 110.0 3.30 3.90
BXP 170120P00115000 P 01/20/17 115.0 4.60 5.50
BXP 170120P00120000 P 01/20/17 120.0 6.30 7.10
BXP 170120P00125000 P 01/20/17 125.0 8.40 9.60
BXP 170120P00130000 P 01/20/17 130.0 9.90 12.20
BXP 170120P00135000 P 01/20/17 135.0 13.00 15.40
BXP 170120P00140000 P 01/20/17 140.0 15.50 19.50
BXP 170120P00145000 P 01/20/17 145.0 19.70 23.50
BXP 170120P00150000 P 01/20/17 150.0 24.30 27.90
BXP 170120P00155000 P 01/20/17 155.0 28.70 32.30
BXP 170120P00160000 P 01/20/17 160.0 33.60 37.10
BXP 170120P00165000 P 01/20/17 165.0 38.50 41.90
BXP 170120P00170000 P 01/20/17 170.0 43.30 46.80
BXP 170120P00175000 P 01/20/17 175.0 48.40 51.70
BXP 170120P00180000 P 01/20/17 180.0 53.10 56.70
BXP 170120P00185000 P 01/20/17 185.0 58.50 61.70

OPRA data is delayed 15 minutes.