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 (2014-08-15)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BXS 141122C00012500 C 11/22/14 12.5 8.00 12.30
BXS 141122C00015000 C 11/22/14 15.0 5.90 9.40
BXS 141122C00017500 C 11/22/14 17.5 4.00 6.00
BXS 141122C00020000 C 11/22/14 20.0 1.40 4.00
BXS 141122C00022500 C 11/22/14 22.5 0.50 0.65
BXS 141122C00025000 C 11/22/14 25.0 0.00 0.30
BXS 141122C00030000 C 11/22/14 30.0 0.00 0.30
BXS 141122P00012500 P 11/22/14 12.5 0.00 0.35
BXS 141122P00015000 P 11/22/14 15.0 0.00 0.30
BXS 141122P00017500 P 11/22/14 17.5 0.00 0.30
BXS 141122P00020000 P 11/22/14 20.0 0.00 0.30
BXS 141122P00022500 P 11/22/14 22.5 0.40 0.55
BXS 141122P00025000 P 11/22/14 25.0 1.50 4.90
BXS 141122P00030000 P 11/22/14 30.0 5.10 9.70
BXS 141220C00007500 C 12/20/14 7.5 12.90 17.50
BXS 141220C00010000 C 12/20/14 10.0 10.30 14.90
BXS 141220C00012500 C 12/20/14 12.5 7.90 12.40
BXS 141220C00015000 C 12/20/14 15.0 5.40 9.80
BXS 141220C00017500 C 12/20/14 17.5 2.80 7.10
BXS 141220C00020000 C 12/20/14 20.0 0.90 4.80
BXS 141220C00022500 C 12/20/14 22.5 0.70 0.90
BXS 141220C00025000 C 12/20/14 25.0 0.00 0.30
BXS 141220C00030000 C 12/20/14 30.0 0.00 0.30
BXS 141220P00007500 P 12/20/14 7.5 0.00 0.30
BXS 141220P00010000 P 12/20/14 10.0 0.00 0.30
BXS 141220P00012500 P 12/20/14 12.5 0.00 0.30
BXS 141220P00015000 P 12/20/14 15.0 0.00 0.30
BXS 141220P00017500 P 12/20/14 17.5 0.00 0.25
BXS 141220P00020000 P 12/20/14 20.0 0.05 0.20
BXS 141220P00022500 P 12/20/14 22.5 0.65 0.85
BXS 141220P00025000 P 12/20/14 25.0 0.65 4.50
BXS 141220P00030000 P 12/20/14 30.0 6.80 8.60
BXS 150117C00012500 C 01/17/15 12.5 7.80 12.10
BXS 150117C00015000 C 01/17/15 15.0 6.30 9.60
BXS 150117C00017500 C 01/17/15 17.5 3.90 6.80
BXS 150117C00020000 C 01/17/15 20.0 0.70 3.40
BXS 150117C00022500 C 01/17/15 22.5 0.85 1.15
BXS 150117C00025000 C 01/17/15 25.0 0.00 0.50
BXS 150117C00030000 C 01/17/15 30.0 0.00 0.30
BXS 150117P00012500 P 01/17/15 12.5 0.00 0.30
BXS 150117P00015000 P 01/17/15 15.0 0.00 0.30
BXS 150117P00017500 P 01/17/15 17.5 0.00 0.30
BXS 150117P00020000 P 01/17/15 20.0 0.10 0.60
BXS 150117P00022500 P 01/17/15 22.5 0.80 1.10
BXS 150117P00025000 P 01/17/15 25.0 0.45 4.80
BXS 150117P00030000 P 01/17/15 30.0 5.20 8.60
BXS 150417C00012500 C 04/17/15 12.5 7.90 12.30
BXS 150417C00015000 C 04/17/15 15.0 5.30 9.80
BXS 150417C00017500 C 04/17/15 17.5 4.70 5.80
BXS 150417C00020000 C 04/17/15 20.0 0.80 3.70
BXS 150417C00022500 C 04/17/15 22.5 1.30 1.65
BXS 150417C00025000 C 04/17/15 25.0 0.35 0.70
BXS 150417C00030000 C 04/17/15 30.0 0.00 0.30
BXS 150417P00012500 P 04/17/15 12.5 0.00 0.30
BXS 150417P00015000 P 04/17/15 15.0 0.00 0.35
BXS 150417P00017500 P 04/17/15 17.5 0.00 2.95
BXS 150417P00020000 P 04/17/15 20.0 0.45 0.75
BXS 150417P00022500 P 04/17/15 22.5 1.35 1.70
BXS 150417P00025000 P 04/17/15 25.0 0.85 3.60
BXS 150417P00030000 P 04/17/15 30.0 5.40 8.10

OPRA data is delayed 15 minutes.