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 (2016-11-04)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BYD 161216C00006000 C 12/16/16 6.0 13.50 13.70
BYD 161216C00007000 C 12/16/16 7.0 12.50 12.70
BYD 161216C00008000 C 12/16/16 8.0 11.50 11.70
BYD 161216C00009000 C 12/16/16 9.0 10.50 10.70
BYD 161216C00010000 C 12/16/16 10.0 9.50 9.70
BYD 161216C00011000 C 12/16/16 11.0 8.50 8.70
BYD 161216C00012000 C 12/16/16 12.0 7.50 7.70
BYD 161216C00013000 C 12/16/16 13.0 6.50 6.70
BYD 161216C00014000 C 12/16/16 14.0 5.50 5.70
BYD 161216C00015000 C 12/16/16 15.0 4.50 4.70
BYD 161216C00016000 C 12/16/16 16.0 3.50 3.70
BYD 161216C00017000 C 12/16/16 17.0 2.45 2.70
BYD 161216C00018000 C 12/16/16 18.0 1.50 1.70
BYD 161216C00019000 C 12/16/16 19.0 0.70 0.80
BYD 161216C00020000 C 12/16/16 20.0 0.15 0.25
BYD 161216C00021000 C 12/16/16 21.0 0.00 0.10
BYD 161216C00022000 C 12/16/16 22.0 0.00 0.05
BYD 161216C00023000 C 12/16/16 23.0 0.00 0.10
BYD 161216C00024000 C 12/16/16 24.0 0.00 0.10
BYD 161216C00025000 C 12/16/16 25.0 0.00 0.10
BYD 161216C00026000 C 12/16/16 26.0 0.00 0.10
BYD 161216C00027000 C 12/16/16 27.0 0.00 0.05
BYD 161216C00028000 C 12/16/16 28.0 0.00 0.05
BYD 161216C00029000 C 12/16/16 29.0 0.00 0.05
BYD 161216C00030000 C 12/16/16 30.0 0.00 0.05
BYD 161216C00031000 C 12/16/16 31.0 0.00 0.05
BYD 161216C00032000 C 12/16/16 32.0 0.00 0.05
BYD 161216C00033000 C 12/16/16 33.0 0.00 0.05
BYD 161216C00034000 C 12/16/16 34.0 0.00 0.05
BYD 161216P00006000 P 12/16/16 6.0 0.00 0.05
BYD 161216P00007000 P 12/16/16 7.0 0.00 0.05
BYD 161216P00008000 P 12/16/16 8.0 0.00 0.05
BYD 161216P00009000 P 12/16/16 9.0 0.00 0.05
BYD 161216P00010000 P 12/16/16 10.0 0.00 0.05
BYD 161216P00011000 P 12/16/16 11.0 0.00 0.05
BYD 161216P00012000 P 12/16/16 12.0 0.00 0.05
BYD 161216P00013000 P 12/16/16 13.0 0.00 0.10
BYD 161216P00014000 P 12/16/16 14.0 0.00 0.10
BYD 161216P00015000 P 12/16/16 15.0 0.00 0.10
BYD 161216P00016000 P 12/16/16 16.0 0.00 0.15
BYD 161216P00017000 P 12/16/16 17.0 0.00 0.20
BYD 161216P00018000 P 12/16/16 18.0 0.00 0.10
BYD 161216P00019000 P 12/16/16 19.0 0.10 0.20
BYD 161216P00020000 P 12/16/16 20.0 0.55 0.65
BYD 161216P00021000 P 12/16/16 21.0 1.35 1.55
BYD 161216P00022000 P 12/16/16 22.0 2.30 2.50
BYD 161216P00023000 P 12/16/16 23.0 3.30 3.50
BYD 161216P00024000 P 12/16/16 24.0 4.30 4.50
BYD 161216P00025000 P 12/16/16 25.0 5.30 5.50
BYD 161216P00026000 P 12/16/16 26.0 6.30 6.50
BYD 161216P00027000 P 12/16/16 27.0 7.30 7.50
BYD 161216P00028000 P 12/16/16 28.0 8.30 8.50
BYD 161216P00029000 P 12/16/16 29.0 9.30 9.50
BYD 161216P00030000 P 12/16/16 30.0 10.30 10.50
BYD 161216P00031000 P 12/16/16 31.0 11.30 11.50
BYD 161216P00032000 P 12/16/16 32.0 12.30 12.50
BYD 161216P00033000 P 12/16/16 33.0 13.30 13.50
BYD 161216P00034000 P 12/16/16 34.0 14.30 14.50
BYD 170120C00003000 C 01/20/17 3.0 16.40 16.70
BYD 170120C00005000 C 01/20/17 5.0 14.40 14.80
BYD 170120C00006000 C 01/20/17 6.0 13.40 13.70
BYD 170120C00007000 C 01/20/17 7.0 12.40 12.70
BYD 170120C00008000 C 01/20/17 8.0 11.40 11.70
BYD 170120C00009000 C 01/20/17 9.0 10.40 10.70
BYD 170120C00010000 C 01/20/17 10.0 9.40 9.70
BYD 170120C00011000 C 01/20/17 11.0 8.30 8.70
BYD 170120C00012000 C 01/20/17 12.0 7.30 7.70
BYD 170120C00013000 C 01/20/17 13.0 6.20 6.70
BYD 170120C00014000 C 01/20/17 14.0 5.20 5.80
BYD 170120C00015000 C 01/20/17 15.0 4.20 4.80
BYD 170120C00016000 C 01/20/17 16.0 3.30 3.80
BYD 170120C00017000 C 01/20/17 17.0 2.60 2.80
BYD 170120C00018000 C 01/20/17 18.0 1.70 1.90
BYD 170120C00019000 C 01/20/17 19.0 1.15 1.20
BYD 170120C00020000 C 01/20/17 20.0 0.60 0.65
BYD 170120C00021000 C 01/20/17 21.0 0.20 0.30
BYD 170120C00022000 C 01/20/17 22.0 0.05 0.20
BYD 170120C00023000 C 01/20/17 23.0 0.00 0.25
BYD 170120C00024000 C 01/20/17 24.0 0.00 0.25
BYD 170120C00025000 C 01/20/17 25.0 0.00 0.25
BYD 170120C00026000 C 01/20/17 26.0 0.00 0.20
BYD 170120C00027000 C 01/20/17 27.0 0.00 0.15
BYD 170120C00028000 C 01/20/17 28.0 0.00 0.15
BYD 170120C00029000 C 01/20/17 29.0 0.00 0.15
BYD 170120C00030000 C 01/20/17 30.0 0.00 0.10
BYD 170120C00031000 C 01/20/17 31.0 0.00 0.15
BYD 170120C00032000 C 01/20/17 32.0 0.00 0.15
BYD 170120C00033000 C 01/20/17 33.0 0.00 0.15
BYD 170120C00034000 C 01/20/17 34.0 0.00 0.15
BYD 170120C00035000 C 01/20/17 35.0 0.00 0.15
BYD 170120P00003000 P 01/20/17 3.0 0.00 0.05
BYD 170120P00005000 P 01/20/17 5.0 0.00 0.10
BYD 170120P00006000 P 01/20/17 6.0 0.00 0.10
BYD 170120P00007000 P 01/20/17 7.0 0.00 0.10
BYD 170120P00008000 P 01/20/17 8.0 0.00 0.10
BYD 170120P00009000 P 01/20/17 9.0 0.00 0.05
BYD 170120P00010000 P 01/20/17 10.0 0.00 0.15
BYD 170120P00011000 P 01/20/17 11.0 0.00 0.25
BYD 170120P00012000 P 01/20/17 12.0 0.00 0.20
BYD 170120P00013000 P 01/20/17 13.0 0.00 0.25
BYD 170120P00014000 P 01/20/17 14.0 0.00 0.20
BYD 170120P00015000 P 01/20/17 15.0 0.00 0.10
BYD 170120P00016000 P 01/20/17 16.0 0.00 0.15
BYD 170120P00017000 P 01/20/17 17.0 0.05 0.20
BYD 170120P00018000 P 01/20/17 18.0 0.20 0.25
BYD 170120P00019000 P 01/20/17 19.0 0.50 0.55
BYD 170120P00020000 P 01/20/17 20.0 0.90 1.05
BYD 170120P00021000 P 01/20/17 21.0 1.55 1.75
BYD 170120P00022000 P 01/20/17 22.0 2.40 2.65
BYD 170120P00023000 P 01/20/17 23.0 3.30 3.70
BYD 170120P00024000 P 01/20/17 24.0 4.30 4.60
BYD 170120P00025000 P 01/20/17 25.0 5.30 5.60
BYD 170120P00026000 P 01/20/17 26.0 6.30 6.60
BYD 170120P00027000 P 01/20/17 27.0 7.30 7.60
BYD 170120P00028000 P 01/20/17 28.0 8.30 8.60
BYD 170120P00029000 P 01/20/17 29.0 9.30 9.60
BYD 170120P00030000 P 01/20/17 30.0 10.30 10.60
BYD 170120P00031000 P 01/20/17 31.0 11.30 11.60
BYD 170120P00032000 P 01/20/17 32.0 12.30 12.60
BYD 170120P00033000 P 01/20/17 33.0 13.30 13.60
BYD 170120P00034000 P 01/20/17 34.0 14.30 14.60
BYD 170120P00035000 P 01/20/17 35.0 15.30 15.60
BYD 170317C00005000 C 03/17/17 5.0 14.30 14.70
BYD 170317C00006000 C 03/17/17 6.0 13.30 13.70
BYD 170317C00007000 C 03/17/17 7.0 12.30 12.70
BYD 170317C00008000 C 03/17/17 8.0 11.30 11.80
BYD 170317C00009000 C 03/17/17 9.0 10.20 10.80
BYD 170317C00010000 C 03/17/17 10.0 9.20 9.90
BYD 170317C00011000 C 03/17/17 11.0 8.30 8.90
BYD 170317C00012000 C 03/17/17 12.0 7.30 8.00
BYD 170317C00013000 C 03/17/17 13.0 6.30 6.90
BYD 170317C00014000 C 03/17/17 14.0 5.40 5.80
BYD 170317C00015000 C 03/17/17 15.0 4.40 4.90
BYD 170317C00016000 C 03/17/17 16.0 3.70 4.00
BYD 170317C00017000 C 03/17/17 17.0 2.90 3.20
BYD 170317C00018000 C 03/17/17 18.0 2.20 2.35
BYD 170317C00019000 C 03/17/17 19.0 1.55 1.70
BYD 170317C00020000 C 03/17/17 20.0 1.00 1.15
BYD 170317C00021000 C 03/17/17 21.0 0.65 0.80
BYD 170317C00022000 C 03/17/17 22.0 0.35 0.50
BYD 170317C00023000 C 03/17/17 23.0 0.15 0.35
BYD 170317C00024000 C 03/17/17 24.0 0.05 0.25
BYD 170317C00025000 C 03/17/17 25.0 0.05 0.20
BYD 170317C00026000 C 03/17/17 26.0 0.00 0.25
BYD 170317C00027000 C 03/17/17 27.0 0.00 0.15
BYD 170317C00028000 C 03/17/17 28.0 0.00 0.25
BYD 170317C00029000 C 03/17/17 29.0 0.00 0.25
BYD 170317C00030000 C 03/17/17 30.0 0.00 0.30
BYD 170317C00031000 C 03/17/17 31.0 0.00 0.25
BYD 170317C00032000 C 03/17/17 32.0 0.00 0.25
BYD 170317C00033000 C 03/17/17 33.0 0.00 0.20
BYD 170317C00034000 C 03/17/17 34.0 0.00 0.25
BYD 170317P00005000 P 03/17/17 5.0 0.00 0.10
BYD 170317P00006000 P 03/17/17 6.0 0.00 0.10
BYD 170317P00007000 P 03/17/17 7.0 0.00 0.10
BYD 170317P00008000 P 03/17/17 8.0 0.00 0.15
BYD 170317P00009000 P 03/17/17 9.0 0.00 0.15
BYD 170317P00010000 P 03/17/17 10.0 0.00 0.20
BYD 170317P00011000 P 03/17/17 11.0 0.00 0.20
BYD 170317P00012000 P 03/17/17 12.0 0.00 0.20
BYD 170317P00013000 P 03/17/17 13.0 0.05 0.20
BYD 170317P00014000 P 03/17/17 14.0 0.05 0.20
BYD 170317P00015000 P 03/17/17 15.0 0.10 0.30
BYD 170317P00016000 P 03/17/17 16.0 0.20 0.35
BYD 170317P00017000 P 03/17/17 17.0 0.35 0.50
BYD 170317P00018000 P 03/17/17 18.0 0.60 0.70
BYD 170317P00019000 P 03/17/17 19.0 0.95 1.10
BYD 170317P00020000 P 03/17/17 20.0 1.40 1.60
BYD 170317P00021000 P 03/17/17 21.0 2.00 2.20
BYD 170317P00022000 P 03/17/17 22.0 2.65 2.95
BYD 170317P00023000 P 03/17/17 23.0 3.50 3.80
BYD 170317P00024000 P 03/17/17 24.0 4.40 4.70
BYD 170317P00025000 P 03/17/17 25.0 5.40 5.80
BYD 170317P00026000 P 03/17/17 26.0 6.30 6.70
BYD 170317P00027000 P 03/17/17 27.0 7.30 7.70
BYD 170317P00028000 P 03/17/17 28.0 8.30 8.60
BYD 170317P00029000 P 03/17/17 29.0 9.30 9.60
BYD 170317P00030000 P 03/17/17 30.0 10.30 10.60
BYD 170317P00031000 P 03/17/17 31.0 11.30 11.60
BYD 170317P00032000 P 03/17/17 32.0 12.30 12.60
BYD 170317P00033000 P 03/17/17 33.0 13.30 13.60
BYD 170317P00034000 P 03/17/17 34.0 14.30 14.60
BYD 170616C00007000 C 06/16/17 7.0 12.20 12.90
BYD 170616C00008000 C 06/16/17 8.0 11.30 12.00
BYD 170616C00009000 C 06/16/17 9.0 10.30 11.00
BYD 170616C00010000 C 06/16/17 10.0 9.30 10.00
BYD 170616C00011000 C 06/16/17 11.0 8.30 8.90
BYD 170616C00012000 C 06/16/17 12.0 7.30 7.90
BYD 170616C00013000 C 06/16/17 13.0 6.40 7.00
BYD 170616C00014000 C 06/16/17 14.0 5.60 6.10
BYD 170616C00015000 C 06/16/17 15.0 4.90 5.20
BYD 170616C00016000 C 06/16/17 16.0 4.00 4.40
BYD 170616C00017000 C 06/16/17 17.0 3.30 3.60
BYD 170616C00018000 C 06/16/17 18.0 2.65 2.85
BYD 170616C00019000 C 06/16/17 19.0 2.10 2.25
BYD 170616C00020000 C 06/16/17 20.0 1.55 1.75
BYD 170616C00021000 C 06/16/17 21.0 1.10 1.30
BYD 170616C00022000 C 06/16/17 22.0 0.85 0.95
BYD 170616C00023000 C 06/16/17 23.0 0.60 0.70
BYD 170616C00024000 C 06/16/17 24.0 0.40 0.55
BYD 170616C00025000 C 06/16/17 25.0 0.20 0.40
BYD 170616C00026000 C 06/16/17 26.0 0.10 0.30
BYD 170616C00027000 C 06/16/17 27.0 0.05 0.25
BYD 170616C00028000 C 06/16/17 28.0 0.00 0.25
BYD 170616C00029000 C 06/16/17 29.0 0.00 0.25
BYD 170616C00030000 C 06/16/17 30.0 0.00 0.15
BYD 170616C00031000 C 06/16/17 31.0 0.00 0.20
BYD 170616C00032000 C 06/16/17 32.0 0.00 0.20
BYD 170616P00007000 P 06/16/17 7.0 0.00 0.20
BYD 170616P00008000 P 06/16/17 8.0 0.00 0.20
BYD 170616P00009000 P 06/16/17 9.0 0.00 0.15
BYD 170616P00010000 P 06/16/17 10.0 0.00 0.20
BYD 170616P00011000 P 06/16/17 11.0 0.05 0.20
BYD 170616P00012000 P 06/16/17 12.0 0.10 0.25
BYD 170616P00013000 P 06/16/17 13.0 0.15 0.30
BYD 170616P00014000 P 06/16/17 14.0 0.20 0.40
BYD 170616P00015000 P 06/16/17 15.0 0.30 0.50
BYD 170616P00016000 P 06/16/17 16.0 0.50 0.60
BYD 170616P00017000 P 06/16/17 17.0 0.70 0.85
BYD 170616P00018000 P 06/16/17 18.0 1.00 1.10
BYD 170616P00019000 P 06/16/17 19.0 1.40 1.60
BYD 170616P00020000 P 06/16/17 20.0 1.85 2.05
BYD 170616P00021000 P 06/16/17 21.0 2.45 2.65
BYD 170616P00022000 P 06/16/17 22.0 3.10 3.40
BYD 170616P00023000 P 06/16/17 23.0 3.80 4.10
BYD 170616P00024000 P 06/16/17 24.0 4.60 5.00
BYD 170616P00025000 P 06/16/17 25.0 5.50 5.80
BYD 170616P00026000 P 06/16/17 26.0 6.40 6.70
BYD 170616P00027000 P 06/16/17 27.0 7.40 7.90
BYD 170616P00028000 P 06/16/17 28.0 8.30 8.80
BYD 170616P00029000 P 06/16/17 29.0 9.20 9.80
BYD 170616P00030000 P 06/16/17 30.0 10.30 10.70
BYD 170616P00031000 P 06/16/17 31.0 11.30 11.70
BYD 170616P00032000 P 06/16/17 32.0 12.30 12.60
BYD 180119C00003000 C 01/19/18 3.0 16.20 16.80
BYD 180119C00005000 C 01/19/18 5.0 14.10 15.00
BYD 180119C00008000 C 01/19/18 8.0 11.20 12.30
BYD 180119C00010000 C 01/19/18 10.0 9.30 10.40
BYD 180119C00013000 C 01/19/18 13.0 7.00 7.50
BYD 180119C00015000 C 01/19/18 15.0 5.40 5.80
BYD 180119C00017000 C 01/19/18 17.0 3.90 4.30
BYD 180119C00020000 C 01/19/18 20.0 2.25 2.60
BYD 180119C00022000 C 01/19/18 22.0 1.50 1.85
BYD 180119C00025000 C 01/19/18 25.0 0.70 1.10
BYD 180119C00027000 C 01/19/18 27.0 0.40 0.75
BYD 180119C00030000 C 01/19/18 30.0 0.20 0.45
BYD 180119C00035000 C 01/19/18 35.0 0.00 0.25
BYD 180119P00003000 P 01/19/18 3.0 0.00 0.25
BYD 180119P00005000 P 01/19/18 5.0 0.00 0.20
BYD 180119P00008000 P 01/19/18 8.0 0.05 0.30
BYD 180119P00010000 P 01/19/18 10.0 0.15 0.40
BYD 180119P00013000 P 01/19/18 13.0 0.35 0.65
BYD 180119P00015000 P 01/19/18 15.0 0.75 1.00
BYD 180119P00017000 P 01/19/18 17.0 1.25 1.55
BYD 180119P00020000 P 01/19/18 20.0 2.60 2.90
BYD 180119P00022000 P 01/19/18 22.0 3.70 4.10
BYD 180119P00025000 P 01/19/18 25.0 6.00 6.30
BYD 180119P00027000 P 01/19/18 27.0 7.60 8.00
BYD 180119P00030000 P 01/19/18 30.0 10.40 11.10
BYD 180119P00035000 P 01/19/18 35.0 15.20 15.80
BYD 190118C00003000 C 01/18/19 3.0 16.10 17.00
BYD 190118C00005000 C 01/18/19 5.0 14.20 15.30
BYD 190118C00008000 C 01/18/19 8.0 11.30 12.70
BYD 190118C00010000 C 01/18/19 10.0 9.60 11.00
BYD 190118C00013000 C 01/18/19 13.0 7.60 8.10
BYD 190118C00015000 C 01/18/19 15.0 6.10 6.70
BYD 190118C00017000 C 01/18/19 17.0 4.80 5.50
BYD 190118C00020000 C 01/18/19 20.0 3.20 4.00
BYD 190118C00022000 C 01/18/19 22.0 2.40 3.20
BYD 190118C00025000 C 01/18/19 25.0 1.50 2.30
BYD 190118C00027000 C 01/18/19 27.0 1.10 1.50
BYD 190118C00030000 C 01/18/19 30.0 0.70 1.30
BYD 190118C00035000 C 01/18/19 35.0 0.25 0.80
BYD 190118P00003000 P 01/18/19 3.0 0.00 0.40
BYD 190118P00005000 P 01/18/19 5.0 0.05 0.30
BYD 190118P00008000 P 01/18/19 8.0 0.20 0.50
BYD 190118P00010000 P 01/18/19 10.0 0.30 0.65
BYD 190118P00013000 P 01/18/19 13.0 0.65 1.25
BYD 190118P00015000 P 01/18/19 15.0 1.15 1.80
BYD 190118P00017000 P 01/18/19 17.0 1.90 2.50
BYD 190118P00020000 P 01/18/19 20.0 3.20 3.90
BYD 190118P00022000 P 01/18/19 22.0 4.50 5.10
BYD 190118P00025000 P 01/18/19 25.0 6.60 7.20
BYD 190118P00027000 P 01/18/19 27.0 8.10 8.70
BYD 190118P00030000 P 01/18/19 30.0 10.70 11.20
BYD 190118P00035000 P 01/18/19 35.0 15.30 16.10

OPRA data is delayed 15 minutes.