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 (2017-02-03)Premium Content


As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BYD 170421C00011000 C 04/21/17 11.0 9.40 9.90
BYD 170421C00012000 C 04/21/17 12.0 8.40 8.90
BYD 170421C00013000 C 04/21/17 13.0 7.40 7.90
BYD 170421C00014000 C 04/21/17 14.0 6.40 6.90
BYD 170421C00015000 C 04/21/17 15.0 5.40 6.00
BYD 170421C00016000 C 04/21/17 16.0 4.40 5.00
BYD 170421C00017000 C 04/21/17 17.0 3.40 4.00
BYD 170421C00018000 C 04/21/17 18.0 2.45 3.00
BYD 170421C00019000 C 04/21/17 19.0 1.60 1.85
BYD 170421C00020000 C 04/21/17 20.0 0.85 1.05
BYD 170421C00021000 C 04/21/17 21.0 0.30 0.45
BYD 170421C00022000 C 04/21/17 22.0 0.05 0.15
BYD 170421C00023000 C 04/21/17 23.0 0.00 0.05
BYD 170421C00024000 C 04/21/17 24.0 0.00 0.05
BYD 170421C00025000 C 04/21/17 25.0 0.00 0.15
BYD 170421C00026000 C 04/21/17 26.0 0.00 0.20
BYD 170421C00027000 C 04/21/17 27.0 0.00 0.20
BYD 170421C00028000 C 04/21/17 28.0 0.00 0.20
BYD 170421C00029000 C 04/21/17 29.0 0.00 0.20
BYD 170421P00011000 P 04/21/17 11.0 0.00 0.20
BYD 170421P00012000 P 04/21/17 12.0 0.00 0.20
BYD 170421P00013000 P 04/21/17 13.0 0.00 0.20
BYD 170421P00014000 P 04/21/17 14.0 0.00 0.20
BYD 170421P00015000 P 04/21/17 15.0 0.00 0.20
BYD 170421P00016000 P 04/21/17 16.0 0.00 0.05
BYD 170421P00017000 P 04/21/17 17.0 0.00 0.05
BYD 170421P00018000 P 04/21/17 18.0 0.00 0.10
BYD 170421P00019000 P 04/21/17 19.0 0.05 0.15
BYD 170421P00020000 P 04/21/17 20.0 0.25 0.35
BYD 170421P00021000 P 04/21/17 21.0 0.65 0.85
BYD 170421P00022000 P 04/21/17 22.0 1.30 1.65
BYD 170421P00023000 P 04/21/17 23.0 2.10 2.60
BYD 170421P00024000 P 04/21/17 24.0 3.10 3.60
BYD 170421P00025000 P 04/21/17 25.0 4.10 4.60
BYD 170421P00026000 P 04/21/17 26.0 5.10 5.60
BYD 170421P00027000 P 04/21/17 27.0 6.10 6.60
BYD 170421P00028000 P 04/21/17 28.0 7.10 7.60
BYD 170421P00029000 P 04/21/17 29.0 8.10 8.60
BYD 170519C00012000 C 05/19/17 12.0 8.40 9.00
BYD 170519C00013000 C 05/19/17 13.0 7.20 8.00
BYD 170519C00014000 C 05/19/17 14.0 6.40 6.90
BYD 170519C00015000 C 05/19/17 15.0 5.40 5.90
BYD 170519C00016000 C 05/19/17 16.0 4.50 5.00
BYD 170519C00017000 C 05/19/17 17.0 3.60 4.10
BYD 170519C00018000 C 05/19/17 18.0 2.70 2.95
BYD 170519C00019000 C 05/19/17 19.0 1.90 2.10
BYD 170519C00020000 C 05/19/17 20.0 1.20 1.40
BYD 170519C00021000 C 05/19/17 21.0 0.70 0.85
BYD 170519C00022000 C 05/19/17 22.0 0.30 0.45
BYD 170519C00023000 C 05/19/17 23.0 0.15 0.25
BYD 170519C00024000 C 05/19/17 24.0 0.05 0.15
BYD 170519C00025000 C 05/19/17 25.0 0.00 0.10
BYD 170519C00026000 C 05/19/17 26.0 0.00 0.05
BYD 170519C00027000 C 05/19/17 27.0 0.00 0.05
BYD 170519C00028000 C 05/19/17 28.0 0.00 0.15
BYD 170519P00012000 P 05/19/17 12.0 0.00 0.20
BYD 170519P00013000 P 05/19/17 13.0 0.00 0.20
BYD 170519P00014000 P 05/19/17 14.0 0.00 0.10
BYD 170519P00015000 P 05/19/17 15.0 0.00 0.10
BYD 170519P00016000 P 05/19/17 16.0 0.00 0.10
BYD 170519P00017000 P 05/19/17 17.0 0.05 0.15
BYD 170519P00018000 P 05/19/17 18.0 0.15 0.25
BYD 170519P00019000 P 05/19/17 19.0 0.30 0.45
BYD 170519P00020000 P 05/19/17 20.0 0.60 0.75
BYD 170519P00021000 P 05/19/17 21.0 1.00 1.20
BYD 170519P00022000 P 05/19/17 22.0 1.60 1.85
BYD 170519P00023000 P 05/19/17 23.0 2.45 2.65
BYD 170519P00024000 P 05/19/17 24.0 3.20 3.70
BYD 170519P00025000 P 05/19/17 25.0 4.10 4.60
BYD 170519P00026000 P 05/19/17 26.0 5.10 5.60
BYD 170519P00027000 P 05/19/17 27.0 6.20 6.60
BYD 170519P00028000 P 05/19/17 28.0 7.20 7.60
BYD 170616C00007000 C 06/16/17 7.0 13.40 13.90
BYD 170616C00008000 C 06/16/17 8.0 12.40 12.90
BYD 170616C00009000 C 06/16/17 9.0 11.40 11.90
BYD 170616C00010000 C 06/16/17 10.0 10.40 11.00
BYD 170616C00011000 C 06/16/17 11.0 9.40 10.00
BYD 170616C00012000 C 06/16/17 12.0 8.40 8.90
BYD 170616C00013000 C 06/16/17 13.0 7.50 8.00
BYD 170616C00014000 C 06/16/17 14.0 6.30 7.00
BYD 170616C00015000 C 06/16/17 15.0 5.50 6.00
BYD 170616C00016000 C 06/16/17 16.0 4.50 5.00
BYD 170616C00017000 C 06/16/17 17.0 3.70 4.00
BYD 170616C00018000 C 06/16/17 18.0 2.85 3.10
BYD 170616C00019000 C 06/16/17 19.0 2.05 2.30
BYD 170616C00020000 C 06/16/17 20.0 1.40 1.60
BYD 170616C00021000 C 06/16/17 21.0 0.85 1.05
BYD 170616C00022000 C 06/16/17 22.0 0.50 0.65
BYD 170616C00023000 C 06/16/17 23.0 0.25 0.40
BYD 170616C00024000 C 06/16/17 24.0 0.10 0.25
BYD 170616C00025000 C 06/16/17 25.0 0.00 0.15
BYD 170616C00026000 C 06/16/17 26.0 0.00 0.10
BYD 170616C00027000 C 06/16/17 27.0 0.00 0.10
BYD 170616C00028000 C 06/16/17 28.0 0.00 0.05
BYD 170616C00029000 C 06/16/17 29.0 0.00 0.20
BYD 170616C00030000 C 06/16/17 30.0 0.00 0.25
BYD 170616C00031000 C 06/16/17 31.0 0.00 0.20
BYD 170616C00032000 C 06/16/17 32.0 0.00 0.25
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 0.20
BYD 170616P00010000 P 06/16/17 10.0 0.00 0.20
BYD 170616P00011000 P 06/16/17 11.0 0.00 0.20
BYD 170616P00012000 P 06/16/17 12.0 0.00 0.25
BYD 170616P00013000 P 06/16/17 13.0 0.00 0.10
BYD 170616P00014000 P 06/16/17 14.0 0.00 0.10
BYD 170616P00015000 P 06/16/17 15.0 0.00 0.10
BYD 170616P00016000 P 06/16/17 16.0 0.05 0.15
BYD 170616P00017000 P 06/16/17 17.0 0.10 0.25
BYD 170616P00018000 P 06/16/17 18.0 0.25 0.35
BYD 170616P00019000 P 06/16/17 19.0 0.45 0.60
BYD 170616P00020000 P 06/16/17 20.0 0.70 0.90
BYD 170616P00021000 P 06/16/17 21.0 1.15 1.40
BYD 170616P00022000 P 06/16/17 22.0 1.80 2.00
BYD 170616P00023000 P 06/16/17 23.0 2.55 2.75
BYD 170616P00024000 P 06/16/17 24.0 3.40 3.60
BYD 170616P00025000 P 06/16/17 25.0 4.20 4.80
BYD 170616P00026000 P 06/16/17 26.0 5.20 5.60
BYD 170616P00027000 P 06/16/17 27.0 6.20 6.60
BYD 170616P00028000 P 06/16/17 28.0 7.20 7.60
BYD 170616P00029000 P 06/16/17 29.0 8.20 8.60
BYD 170616P00030000 P 06/16/17 30.0 9.20 9.50
BYD 170616P00031000 P 06/16/17 31.0 10.20 10.50
BYD 170616P00032000 P 06/16/17 32.0 11.20 11.50
BYD 170915C00009000 C 09/15/17 9.0 11.40 12.20
BYD 170915C00010000 C 09/15/17 10.0 10.40 11.20
BYD 170915C00011000 C 09/15/17 11.0 9.40 10.20
BYD 170915C00012000 C 09/15/17 12.0 8.40 9.30
BYD 170915C00013000 C 09/15/17 13.0 7.50 8.30
BYD 170915C00014000 C 09/15/17 14.0 6.50 7.40
BYD 170915C00015000 C 09/15/17 15.0 5.70 6.30
BYD 170915C00016000 C 09/15/17 16.0 4.90 5.20
BYD 170915C00017000 C 09/15/17 17.0 4.00 4.30
BYD 170915C00018000 C 09/15/17 18.0 3.20 3.50
BYD 170915C00019000 C 09/15/17 19.0 2.55 2.80
BYD 170915C00020000 C 09/15/17 20.0 1.95 2.20
BYD 170915C00021000 C 09/15/17 21.0 1.45 1.65
BYD 170915C00022000 C 09/15/17 22.0 1.00 1.25
BYD 170915C00023000 C 09/15/17 23.0 0.70 0.90
BYD 170915C00024000 C 09/15/17 24.0 0.45 0.65
BYD 170915C00025000 C 09/15/17 25.0 0.30 0.45
BYD 170915C00026000 C 09/15/17 26.0 0.15 0.35
BYD 170915C00027000 C 09/15/17 27.0 0.10 0.25
BYD 170915C00028000 C 09/15/17 28.0 0.05 0.20
BYD 170915C00029000 C 09/15/17 29.0 0.00 0.15
BYD 170915C00030000 C 09/15/17 30.0 0.00 0.15
BYD 170915C00031000 C 09/15/17 31.0 0.00 0.10
BYD 170915P00009000 P 09/15/17 9.0 0.00 0.30
BYD 170915P00010000 P 09/15/17 10.0 0.00 0.10
BYD 170915P00011000 P 09/15/17 11.0 0.00 0.10
BYD 170915P00012000 P 09/15/17 12.0 0.00 0.15
BYD 170915P00013000 P 09/15/17 13.0 0.00 0.20
BYD 170915P00014000 P 09/15/17 14.0 0.05 0.25
BYD 170915P00015000 P 09/15/17 15.0 0.15 0.30
BYD 170915P00016000 P 09/15/17 16.0 0.25 0.40
BYD 170915P00017000 P 09/15/17 17.0 0.40 0.55
BYD 170915P00018000 P 09/15/17 18.0 0.60 0.80
BYD 170915P00019000 P 09/15/17 19.0 0.85 1.10
BYD 170915P00020000 P 09/15/17 20.0 1.25 1.45
BYD 170915P00021000 P 09/15/17 21.0 1.70 1.95
BYD 170915P00022000 P 09/15/17 22.0 2.30 2.50
BYD 170915P00023000 P 09/15/17 23.0 2.95 3.20
BYD 170915P00024000 P 09/15/17 24.0 3.70 4.00
BYD 170915P00025000 P 09/15/17 25.0 4.50 4.90
BYD 170915P00026000 P 09/15/17 26.0 5.40 5.70
BYD 170915P00027000 P 09/15/17 27.0 6.10 6.80
BYD 170915P00028000 P 09/15/17 28.0 7.10 7.70
BYD 170915P00029000 P 09/15/17 29.0 8.10 8.70
BYD 170915P00030000 P 09/15/17 30.0 9.10 9.60
BYD 170915P00031000 P 09/15/17 31.0 10.20 10.60
BYD 180119C00003000 C 01/19/18 3.0 17.30 18.00
BYD 180119C00005000 C 01/19/18 5.0 15.30 16.20
BYD 180119C00008000 C 01/19/18 8.0 12.40 13.30
BYD 180119C00010000 C 01/19/18 10.0 10.40 11.40
BYD 180119C00013000 C 01/19/18 13.0 7.70 8.60
BYD 180119C00015000 C 01/19/18 15.0 6.00 6.40
BYD 180119C00017000 C 01/19/18 17.0 4.40 4.80
BYD 180119C00020000 C 01/19/18 20.0 2.55 2.90
BYD 180119C00022000 C 01/19/18 22.0 1.65 1.95
BYD 180119C00025000 C 01/19/18 25.0 0.75 1.05
BYD 180119C00027000 C 01/19/18 27.0 0.40 0.70
BYD 180119C00030000 C 01/19/18 30.0 0.10 0.40
BYD 180119C00035000 C 01/19/18 35.0 0.00 0.15
BYD 180119P00003000 P 01/19/18 3.0 0.00 0.20
BYD 180119P00005000 P 01/19/18 5.0 0.00 0.30
BYD 180119P00008000 P 01/19/18 8.0 0.00 0.10
BYD 180119P00010000 P 01/19/18 10.0 0.00 0.20
BYD 180119P00013000 P 01/19/18 13.0 0.15 0.35
BYD 180119P00015000 P 01/19/18 15.0 0.35 0.60
BYD 180119P00017000 P 01/19/18 17.0 0.70 1.00
BYD 180119P00020000 P 01/19/18 20.0 1.75 2.05
BYD 180119P00022000 P 01/19/18 22.0 2.85 3.10
BYD 180119P00025000 P 01/19/18 25.0 4.90 5.30
BYD 180119P00027000 P 01/19/18 27.0 6.50 6.90
BYD 180119P00030000 P 01/19/18 30.0 8.90 9.90
BYD 180119P00035000 P 01/19/18 35.0 14.20 14.60
BYD 190118C00003000 C 01/18/19 3.0 17.20 18.30
BYD 190118C00005000 C 01/18/19 5.0 15.10 16.70
BYD 190118C00008000 C 01/18/19 8.0 12.10 14.00
BYD 190118C00010000 C 01/18/19 10.0 10.30 12.20
BYD 190118C00013000 C 01/18/19 13.0 8.40 8.90
BYD 190118C00015000 C 01/18/19 15.0 6.80 7.60
BYD 190118C00017000 C 01/18/19 17.0 5.50 6.20
BYD 190118C00020000 C 01/18/19 20.0 3.80 4.50
BYD 190118C00022000 C 01/18/19 22.0 2.95 3.60
BYD 190118C00025000 C 01/18/19 25.0 1.90 2.40
BYD 190118C00027000 C 01/18/19 27.0 1.40 1.90
BYD 190118C00030000 C 01/18/19 30.0 0.85 1.35
BYD 190118C00035000 C 01/18/19 35.0 0.35 0.85
BYD 190118P00003000 P 01/18/19 3.0 0.00 0.35
BYD 190118P00005000 P 01/18/19 5.0 0.00 0.55
BYD 190118P00008000 P 01/18/19 8.0 0.05 0.30
BYD 190118P00010000 P 01/18/19 10.0 0.15 0.50
BYD 190118P00013000 P 01/18/19 13.0 0.50 0.95
BYD 190118P00015000 P 01/18/19 15.0 0.85 1.40
BYD 190118P00017000 P 01/18/19 17.0 1.45 2.05
BYD 190118P00020000 P 01/18/19 20.0 2.65 3.30
BYD 190118P00022000 P 01/18/19 22.0 3.70 4.40
BYD 190118P00025000 P 01/18/19 25.0 5.70 6.30
BYD 190118P00027000 P 01/18/19 27.0 7.20 7.80
BYD 190118P00030000 P 01/18/19 30.0 9.60 10.30
BYD 190118P00035000 P 01/18/19 35.0 13.90 15.00

OPRA data is delayed 15 minutes.