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 (2016-01-08)Premium Content

Boston Properties Inc (BXP)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BXP 160219C00068750 C 02/19/16 68.8 37.70 40.90
BXP 160219C00073750 C 02/19/16 73.8 32.70 36.10
BXP 160219C00078750 C 02/19/16 78.8 28.00 31.00
BXP 160219C00080000 C 02/19/16 80.0 26.60 29.80
BXP 160219C00083750 C 02/19/16 83.8 23.00 26.00
BXP 160219C00085000 C 02/19/16 85.0 21.80 24.70
BXP 160219C00088750 C 02/19/16 88.8 18.00 21.00
BXP 160219C00090000 C 02/19/16 90.0 16.80 19.80
BXP 160219C00093750 C 02/19/16 93.8 13.10 16.10
BXP 160219C00095000 C 02/19/16 95.0 11.90 14.80
BXP 160219C00098750 C 02/19/16 98.8 8.30 11.40
BXP 160219C00100000 C 02/19/16 100.0 6.90 10.40
BXP 160219C00103750 C 02/19/16 103.8 4.30 7.20
BXP 160219C00105000 C 02/19/16 105.0 3.40 6.30
BXP 160219C00108750 C 02/19/16 108.8 1.25 3.70
BXP 160219C00110000 C 02/19/16 110.0 1.05 1.90
BXP 160219C00113750 C 02/19/16 113.8 0.10 1.60
BXP 160219C00115000 C 02/19/16 115.0 0.10 1.30
BXP 160219C00118750 C 02/19/16 118.8 0.00 1.20
BXP 160219C00120000 C 02/19/16 120.0 0.00 0.50
BXP 160219C00123750 C 02/19/16 123.8 0.00 1.05
BXP 160219C00125000 C 02/19/16 125.0 0.00 0.50
BXP 160219C00128750 C 02/19/16 128.8 0.00 0.50
BXP 160219C00130000 C 02/19/16 130.0 0.00 0.50
BXP 160219C00133750 C 02/19/16 133.8 0.00 0.50
BXP 160219C00135000 C 02/19/16 135.0 0.00 0.50
BXP 160219C00138750 C 02/19/16 138.8 0.00 0.50
BXP 160219C00140000 C 02/19/16 140.0 0.00 0.50
BXP 160219C00143750 C 02/19/16 143.8 0.00 0.50
BXP 160219C00145000 C 02/19/16 145.0 0.00 0.50
BXP 160219C00148750 C 02/19/16 148.8 0.00 1.00
BXP 160219C00153750 C 02/19/16 153.8 0.00 0.50
BXP 160219C00158750 C 02/19/16 158.8 0.00 0.50
BXP 160219C00163750 C 02/19/16 163.8 0.00 0.50
BXP 160219C00168750 C 02/19/16 168.8 0.00 0.50
BXP 160219C00173750 C 02/19/16 173.8 0.00 0.50
BXP 160219C00178750 C 02/19/16 178.8 0.00 0.50
BXP 160219C00183750 C 02/19/16 183.8 0.00 0.50
BXP 160219C00188750 C 02/19/16 188.8 0.00 1.00
BXP 160219P00068750 P 02/19/16 68.8 0.00 0.50
BXP 160219P00073750 P 02/19/16 73.8 0.00 1.05
BXP 160219P00078750 P 02/19/16 78.8 0.00 0.50
BXP 160219P00080000 P 02/19/16 80.0 0.00 0.50
BXP 160219P00083750 P 02/19/16 83.8 0.00 0.50
BXP 160219P00085000 P 02/19/16 85.0 0.00 1.05
BXP 160219P00088750 P 02/19/16 88.8 0.00 0.50
BXP 160219P00090000 P 02/19/16 90.0 0.00 0.50
BXP 160219P00093750 P 02/19/16 93.8 0.00 0.50
BXP 160219P00095000 P 02/19/16 95.0 0.00 0.50
BXP 160219P00098750 P 02/19/16 98.8 0.00 1.35
BXP 160219P00100000 P 02/19/16 100.0 0.00 4.80
BXP 160219P00103750 P 02/19/16 103.8 0.05 1.75
BXP 160219P00105000 P 02/19/16 105.0 0.20 2.00
BXP 160219P00108750 P 02/19/16 108.8 1.30 3.40
BXP 160219P00110000 P 02/19/16 110.0 1.75 4.10
BXP 160219P00113750 P 02/19/16 113.8 4.50 7.10
BXP 160219P00115000 P 02/19/16 115.0 5.70 8.60
BXP 160219P00118750 P 02/19/16 118.8 9.10 11.80
BXP 160219P00120000 P 02/19/16 120.0 10.20 13.00
BXP 160219P00123750 P 02/19/16 123.8 14.00 16.80
BXP 160219P00125000 P 02/19/16 125.0 15.10 18.30
BXP 160219P00128750 P 02/19/16 128.8 19.00 22.00
BXP 160219P00130000 P 02/19/16 130.0 20.20 23.30
BXP 160219P00133750 P 02/19/16 133.8 23.50 27.00
BXP 160219P00135000 P 02/19/16 135.0 25.20 28.20
BXP 160219P00138750 P 02/19/16 138.8 28.50 32.00
BXP 160219P00140000 P 02/19/16 140.0 30.10 33.20
BXP 160219P00143750 P 02/19/16 143.8 33.50 37.00
BXP 160219P00145000 P 02/19/16 145.0 35.10 38.20
BXP 160219P00148750 P 02/19/16 148.8 38.50 42.00
BXP 160219P00153750 P 02/19/16 153.8 43.50 47.00
BXP 160219P00158750 P 02/19/16 158.8 48.50 52.00
BXP 160219P00163750 P 02/19/16 163.8 53.50 57.00
BXP 160219P00168750 P 02/19/16 168.8 58.50 62.00
BXP 160219P00173750 P 02/19/16 173.8 63.50 67.00
BXP 160219P00178750 P 02/19/16 178.8 68.20 72.00
BXP 160219P00183750 P 02/19/16 183.8 73.20 77.00
BXP 160219P00188750 P 02/19/16 188.8 78.20 82.00
BXP 160318C00060000 C 03/18/16 60.0 46.30 49.80
BXP 160318C00065000 C 03/18/16 65.0 41.40 44.90
BXP 160318C00070000 C 03/18/16 70.0 36.50 39.90
BXP 160318C00075000 C 03/18/16 75.0 32.00 35.10
BXP 160318C00080000 C 03/18/16 80.0 27.00 30.10
BXP 160318C00085000 C 03/18/16 85.0 22.20 25.90
BXP 160318C00090000 C 03/18/16 90.0 17.30 21.20
BXP 160318C00095000 C 03/18/16 95.0 12.80 16.70
BXP 160318C00100000 C 03/18/16 100.0 8.40 12.40
BXP 160318C00105000 C 03/18/16 105.0 5.70 8.50
BXP 160318C00110000 C 03/18/16 110.0 3.50 4.20
BXP 160318C00115000 C 03/18/16 115.0 1.40 3.30
BXP 160318C00120000 C 03/18/16 120.0 0.50 1.85
BXP 160318C00125000 C 03/18/16 125.0 0.10 1.50
BXP 160318C00130000 C 03/18/16 130.0 0.00 0.85
BXP 160318C00135000 C 03/18/16 135.0 0.00 0.50
BXP 160318C00140000 C 03/18/16 140.0 0.00 0.50
BXP 160318C00145000 C 03/18/16 145.0 0.00 0.50
BXP 160318C00150000 C 03/18/16 150.0 0.00 1.00
BXP 160318C00155000 C 03/18/16 155.0 0.00 0.50
BXP 160318C00160000 C 03/18/16 160.0 0.00 1.00
BXP 160318C00165000 C 03/18/16 165.0 0.00 0.50
BXP 160318C00170000 C 03/18/16 170.0 0.00 0.50
BXP 160318C00175000 C 03/18/16 175.0 0.00 0.50
BXP 160318C00180000 C 03/18/16 180.0 0.00 1.00
BXP 160318P00060000 P 03/18/16 60.0 0.00 1.25
BXP 160318P00065000 P 03/18/16 65.0 0.00 1.25
BXP 160318P00070000 P 03/18/16 70.0 0.00 1.25
BXP 160318P00075000 P 03/18/16 75.0 0.00 1.30
BXP 160318P00080000 P 03/18/16 80.0 0.00 1.40
BXP 160318P00085000 P 03/18/16 85.0 0.15 1.55
BXP 160318P00090000 P 03/18/16 90.0 0.40 1.85
BXP 160318P00095000 P 03/18/16 95.0 0.45 2.00
BXP 160318P00100000 P 03/18/16 100.0 1.10 2.25
BXP 160318P00105000 P 03/18/16 105.0 2.70 3.70
BXP 160318P00110000 P 03/18/16 110.0 4.20 6.40
BXP 160318P00115000 P 03/18/16 115.0 7.10 9.90
BXP 160318P00120000 P 03/18/16 120.0 11.00 13.90
BXP 160318P00125000 P 03/18/16 125.0 15.60 18.50
BXP 160318P00130000 P 03/18/16 130.0 20.40 23.30
BXP 160318P00135000 P 03/18/16 135.0 25.30 28.30
BXP 160318P00140000 P 03/18/16 140.0 30.30 33.30
BXP 160318P00145000 P 03/18/16 145.0 35.30 38.30
BXP 160318P00150000 P 03/18/16 150.0 39.00 43.40
BXP 160318P00155000 P 03/18/16 155.0 44.00 48.20
BXP 160318P00160000 P 03/18/16 160.0 49.00 53.20
BXP 160318P00165000 P 03/18/16 165.0 54.10 58.20
BXP 160318P00170000 P 03/18/16 170.0 59.10 63.20
BXP 160318P00175000 P 03/18/16 175.0 64.10 68.20
BXP 160318P00180000 P 03/18/16 180.0 69.10 73.70
BXP 160415C00058750 C 04/15/16 58.8 47.90 51.10
BXP 160415C00060000 C 04/15/16 60.0 46.50 49.80
BXP 160415C00063750 C 04/15/16 63.8 42.90 46.10
BXP 160415C00065000 C 04/15/16 65.0 41.40 45.00
BXP 160415C00068750 C 04/15/16 68.8 37.70 41.10
BXP 160415C00070000 C 04/15/16 70.0 36.50 40.00
BXP 160415C00073750 C 04/15/16 73.8 33.00 36.30
BXP 160415C00075000 C 04/15/16 75.0 31.80 35.10
BXP 160415C00078750 C 04/15/16 78.8 28.60 31.40
BXP 160415C00080000 C 04/15/16 80.0 26.90 30.20
BXP 160415C00083750 C 04/15/16 83.8 23.70 26.70
BXP 160415C00085000 C 04/15/16 85.0 22.40 25.80
BXP 160415C00088750 C 04/15/16 88.8 19.30 21.70
BXP 160415C00090000 C 04/15/16 90.0 17.60 20.90
BXP 160415C00093750 C 04/15/16 93.8 14.30 17.80
BXP 160415C00095000 C 04/15/16 95.0 13.20 17.00
BXP 160415C00098750 C 04/15/16 98.8 10.90 13.50
BXP 160415C00100000 C 04/15/16 100.0 9.30 12.80
BXP 160415C00103750 C 04/15/16 103.8 7.60 10.00
BXP 160415C00105000 C 04/15/16 105.0 6.70 9.30
BXP 160415C00108750 C 04/15/16 108.8 4.70 5.90
BXP 160415C00110000 C 04/15/16 110.0 4.00 5.30
BXP 160415C00113750 C 04/15/16 113.8 2.65 3.60
BXP 160415C00115000 C 04/15/16 115.0 2.30 3.10
BXP 160415C00118750 C 04/15/16 118.8 1.35 2.10
BXP 160415C00120000 C 04/15/16 120.0 1.15 1.85
BXP 160415C00123750 C 04/15/16 123.8 0.60 0.95
BXP 160415C00125000 C 04/15/16 125.0 0.50 0.85
BXP 160415C00128750 C 04/15/16 128.8 0.15 1.50
BXP 160415C00130000 C 04/15/16 130.0 0.05 1.40
BXP 160415C00133750 C 04/15/16 133.8 0.00 1.20
BXP 160415C00135000 C 04/15/16 135.0 0.00 1.15
BXP 160415C00138750 C 04/15/16 138.8 0.00 1.10
BXP 160415C00140000 C 04/15/16 140.0 0.00 1.05
BXP 160415C00143750 C 04/15/16 143.8 0.00 1.05
BXP 160415C00145000 C 04/15/16 145.0 0.00 1.05
BXP 160415C00148750 C 04/15/16 148.8 0.00 1.00
BXP 160415C00150000 C 04/15/16 150.0 0.00 0.50
BXP 160415C00153750 C 04/15/16 153.8 0.00 0.50
BXP 160415C00158750 C 04/15/16 158.8 0.00 0.50
BXP 160415C00163750 C 04/15/16 163.8 0.00 0.50
BXP 160415C00168750 C 04/15/16 168.8 0.00 0.50
BXP 160415C00173750 C 04/15/16 173.8 0.00 0.50
BXP 160415C00178750 C 04/15/16 178.8 0.00 0.50
BXP 160415P00058750 P 04/15/16 58.8 0.00 1.35
BXP 160415P00060000 P 04/15/16 60.0 0.00 1.35
BXP 160415P00063750 P 04/15/16 63.8 0.00 1.35
BXP 160415P00065000 P 04/15/16 65.0 0.00 1.40
BXP 160415P00068750 P 04/15/16 68.8 0.05 0.35
BXP 160415P00070000 P 04/15/16 70.0 0.05 0.45
BXP 160415P00073750 P 04/15/16 73.8 0.05 1.50
BXP 160415P00075000 P 04/15/16 75.0 0.10 1.55
BXP 160415P00078750 P 04/15/16 78.8 0.15 1.65
BXP 160415P00080000 P 04/15/16 80.0 0.15 1.70
BXP 160415P00083750 P 04/15/16 83.8 0.25 1.90
BXP 160415P00085000 P 04/15/16 85.0 0.60 2.00
BXP 160415P00088750 P 04/15/16 88.8 0.50 1.95
BXP 160415P00090000 P 04/15/16 90.0 0.60 2.05
BXP 160415P00093750 P 04/15/16 93.8 1.00 2.60
BXP 160415P00095000 P 04/15/16 95.0 1.15 2.80
BXP 160415P00098750 P 04/15/16 98.8 2.20 2.95
BXP 160415P00100000 P 04/15/16 100.0 2.55 3.40
BXP 160415P00103750 P 04/15/16 103.8 3.70 4.60
BXP 160415P00105000 P 04/15/16 105.0 4.20 5.10
BXP 160415P00108750 P 04/15/16 108.8 5.50 7.20
BXP 160415P00110000 P 04/15/16 110.0 6.50 7.10
BXP 160415P00113750 P 04/15/16 113.8 7.50 10.20
BXP 160415P00115000 P 04/15/16 115.0 8.30 11.00
BXP 160415P00118750 P 04/15/16 118.8 11.00 14.00
BXP 160415P00120000 P 04/15/16 120.0 12.10 15.00
BXP 160415P00123750 P 04/15/16 123.8 15.20 18.30
BXP 160415P00125000 P 04/15/16 125.0 16.50 19.10
BXP 160415P00128750 P 04/15/16 128.8 19.70 22.70
BXP 160415P00130000 P 04/15/16 130.0 20.90 23.90
BXP 160415P00133750 P 04/15/16 133.8 24.70 27.60
BXP 160415P00135000 P 04/15/16 135.0 25.10 28.90
BXP 160415P00138750 P 04/15/16 138.8 29.50 32.60
BXP 160415P00140000 P 04/15/16 140.0 30.70 34.00
BXP 160415P00143750 P 04/15/16 143.8 34.10 37.60
BXP 160415P00145000 P 04/15/16 145.0 35.80 38.80
BXP 160415P00148750 P 04/15/16 148.8 39.40 42.50
BXP 160415P00150000 P 04/15/16 150.0 40.80 43.80
BXP 160415P00153750 P 04/15/16 153.8 44.40 47.50
BXP 160415P00158750 P 04/15/16 158.8 49.40 52.60
BXP 160415P00163750 P 04/15/16 163.8 54.50 57.50
BXP 160415P00168750 P 04/15/16 168.8 59.50 62.50
BXP 160415P00173750 P 04/15/16 173.8 64.30 67.50
BXP 160415P00178750 P 04/15/16 178.8 69.30 72.50
BXP 160715C00060000 C 07/15/16 60.0 46.50 50.00
BXP 160715C00063750 C 07/15/16 63.8 42.90 46.40
BXP 160715C00065000 C 07/15/16 65.0 41.70 45.00
BXP 160715C00068750 C 07/15/16 68.8 38.20 41.20
BXP 160715C00070000 C 07/15/16 70.0 37.00 40.20
BXP 160715C00073750 C 07/15/16 73.8 33.50 36.30
BXP 160715C00075000 C 07/15/16 75.0 32.30 35.60
BXP 160715C00078750 C 07/15/16 78.8 28.50 32.00
BXP 160715C00080000 C 07/15/16 80.0 27.60 31.00
BXP 160715C00083750 C 07/15/16 83.8 24.40 27.70
BXP 160715C00085000 C 07/15/16 85.0 23.40 26.30
BXP 160715C00088750 C 07/15/16 88.8 20.20 23.20
BXP 160715C00090000 C 07/15/16 90.0 19.00 22.50
BXP 160715C00093750 C 07/15/16 93.8 16.10 19.40
BXP 160715C00095000 C 07/15/16 95.0 14.90 18.20
BXP 160715C00098750 C 07/15/16 98.8 12.50 15.50
BXP 160715C00100000 C 07/15/16 100.0 12.00 14.60
BXP 160715C00103750 C 07/15/16 103.8 9.60 12.10
BXP 160715C00105000 C 07/15/16 105.0 8.90 11.30
BXP 160715C00108750 C 07/15/16 108.8 7.30 8.40
BXP 160715C00110000 C 07/15/16 110.0 6.70 7.80
BXP 160715C00113750 C 07/15/16 113.8 5.20 6.10
BXP 160715C00115000 C 07/15/16 115.0 4.70 5.70
BXP 160715C00118750 C 07/15/16 118.8 3.50 4.50
BXP 160715C00120000 C 07/15/16 120.0 3.20 4.20
BXP 160715C00123750 C 07/15/16 123.8 2.30 3.30
BXP 160715C00125000 C 07/15/16 125.0 2.10 3.00
BXP 160715C00128750 C 07/15/16 128.8 1.25 2.30
BXP 160715C00130000 C 07/15/16 130.0 1.15 2.80
BXP 160715C00133750 C 07/15/16 133.8 0.75 2.75
BXP 160715C00135000 C 07/15/16 135.0 0.60 2.60
BXP 160715C00138750 C 07/15/16 138.8 0.30 2.25
BXP 160715C00140000 C 07/15/16 140.0 0.25 2.15
BXP 160715C00143750 C 07/15/16 143.8 0.20 1.95
BXP 160715C00145000 C 07/15/16 145.0 0.15 1.90
BXP 160715C00148750 C 07/15/16 148.8 0.05 1.80
BXP 160715C00150000 C 07/15/16 150.0 0.00 1.75
BXP 160715C00153750 C 07/15/16 153.8 0.00 1.65
BXP 160715C00155000 C 07/15/16 155.0 0.00 1.65
BXP 160715C00158750 C 07/15/16 158.8 0.00 1.05
BXP 160715C00160000 C 07/15/16 160.0 0.00 0.90
BXP 160715C00163750 C 07/15/16 163.8 0.00 1.55
BXP 160715C00165000 C 07/15/16 165.0 0.00 0.50
BXP 160715C00168750 C 07/15/16 168.8 0.00 0.50
BXP 160715C00173750 C 07/15/16 173.8 0.00 0.50
BXP 160715C00178750 C 07/15/16 178.8 0.00 0.50
BXP 160715C00183750 C 07/15/16 183.8 0.00 0.50
BXP 160715P00060000 P 07/15/16 60.0 0.05 2.15
BXP 160715P00063750 P 07/15/16 63.8 0.40 2.25
BXP 160715P00065000 P 07/15/16 65.0 0.10 2.30
BXP 160715P00068750 P 07/15/16 68.8 0.60 2.45
BXP 160715P00070000 P 07/15/16 70.0 0.65 2.50
BXP 160715P00073750 P 07/15/16 73.8 0.25 2.70
BXP 160715P00075000 P 07/15/16 75.0 0.30 2.80
BXP 160715P00078750 P 07/15/16 78.8 1.50 3.10
BXP 160715P00080000 P 07/15/16 80.0 0.55 2.65
BXP 160715P00083750 P 07/15/16 83.8 0.85 3.20
BXP 160715P00085000 P 07/15/16 85.0 0.95 3.40
BXP 160715P00088750 P 07/15/16 88.8 2.30 4.00
BXP 160715P00090000 P 07/15/16 90.0 2.40 3.70
BXP 160715P00093750 P 07/15/16 93.8 3.30 4.40
BXP 160715P00095000 P 07/15/16 95.0 3.80 4.80
BXP 160715P00098750 P 07/15/16 98.8 4.70 6.00
BXP 160715P00100000 P 07/15/16 100.0 5.10 6.30
BXP 160715P00103750 P 07/15/16 103.8 6.70 7.80
BXP 160715P00105000 P 07/15/16 105.0 6.80 8.30
BXP 160715P00108750 P 07/15/16 108.8 8.10 9.50
BXP 160715P00110000 P 07/15/16 110.0 7.90 10.10
BXP 160715P00113750 P 07/15/16 113.8 10.70 13.00
BXP 160715P00115000 P 07/15/16 115.0 11.40 13.80
BXP 160715P00118750 P 07/15/16 118.8 13.70 16.40
BXP 160715P00120000 P 07/15/16 120.0 14.60 17.40
BXP 160715P00123750 P 07/15/16 123.8 17.30 20.10
BXP 160715P00125000 P 07/15/16 125.0 18.30 21.10
BXP 160715P00128750 P 07/15/16 128.8 21.70 24.20
BXP 160715P00130000 P 07/15/16 130.0 22.70 25.70
BXP 160715P00133750 P 07/15/16 133.8 26.00 29.10
BXP 160715P00135000 P 07/15/16 135.0 27.10 30.40
BXP 160715P00138750 P 07/15/16 138.8 30.60 33.40
BXP 160715P00140000 P 07/15/16 140.0 31.80 34.50
BXP 160715P00143750 P 07/15/16 143.8 35.30 38.10
BXP 160715P00145000 P 07/15/16 145.0 36.70 39.50
BXP 160715P00148750 P 07/15/16 148.8 39.10 43.20
BXP 160715P00150000 P 07/15/16 150.0 40.30 44.50
BXP 160715P00153750 P 07/15/16 153.8 43.90 48.00
BXP 160715P00155000 P 07/15/16 155.0 45.10 49.30
BXP 160715P00158750 P 07/15/16 158.8 48.90 52.90
BXP 160715P00160000 P 07/15/16 160.0 50.10 54.40
BXP 160715P00163750 P 07/15/16 163.8 53.80 57.90
BXP 160715P00165000 P 07/15/16 165.0 55.10 59.10
BXP 160715P00168750 P 07/15/16 168.8 58.80 62.80
BXP 160715P00173750 P 07/15/16 173.8 63.70 67.80
BXP 160715P00178750 P 07/15/16 178.8 68.60 72.80
BXP 160715P00183750 P 07/15/16 183.8 73.70 77.80

OPRA data is delayed 15 minutes.