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 (2017-08-04)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
BYD 171117C00018000 C 11/17/17 18.0 10.60 10.80
BYD 171117C00019000 C 11/17/17 19.0 9.60 9.80
BYD 171117C00020000 C 11/17/17 20.0 8.60 8.80
BYD 171117C00021000 C 11/17/17 21.0 7.60 8.00
BYD 171117C00022000 C 11/17/17 22.0 6.60 6.90
BYD 171117C00023000 C 11/17/17 23.0 5.60 5.90
BYD 171117C00024000 C 11/17/17 24.0 4.70 4.90
BYD 171117C00025000 C 11/17/17 25.0 3.70 4.00
BYD 171117C00026000 C 11/17/17 26.0 2.80 3.10
BYD 171117C00027000 C 11/17/17 27.0 2.05 2.25
BYD 171117C00028000 C 11/17/17 28.0 1.35 1.50
BYD 171117C00029000 C 11/17/17 29.0 0.80 0.90
BYD 171117C00030000 C 11/17/17 30.0 0.45 0.55
BYD 171117C00031000 C 11/17/17 31.0 0.20 0.30
BYD 171117C00032000 C 11/17/17 32.0 0.05 0.15
BYD 171117C00033000 C 11/17/17 33.0 0.00 0.10
BYD 171117C00034000 C 11/17/17 34.0 0.00 0.05
BYD 171117P00018000 P 11/17/17 18.0 0.00 0.10
BYD 171117P00019000 P 11/17/17 19.0 0.00 0.15
BYD 171117P00020000 P 11/17/17 20.0 0.00 0.10
BYD 171117P00021000 P 11/17/17 21.0 0.00 0.10
BYD 171117P00022000 P 11/17/17 22.0 0.00 0.10
BYD 171117P00023000 P 11/17/17 23.0 0.00 0.10
BYD 171117P00024000 P 11/17/17 24.0 0.05 0.15
BYD 171117P00025000 P 11/17/17 25.0 0.10 0.20
BYD 171117P00026000 P 11/17/17 26.0 0.15 0.25
BYD 171117P00027000 P 11/17/17 27.0 0.35 0.45
BYD 171117P00028000 P 11/17/17 28.0 0.60 0.75
BYD 171117P00029000 P 11/17/17 29.0 1.05 1.20
BYD 171117P00030000 P 11/17/17 30.0 1.65 1.80
BYD 171117P00031000 P 11/17/17 31.0 2.45 2.60
BYD 171117P00032000 P 11/17/17 32.0 3.30 3.50
BYD 171117P00033000 P 11/17/17 33.0 4.20 4.40
BYD 171117P00034000 P 11/17/17 34.0 5.20 5.40
BYD 171215C00012000 C 12/15/17 12.0 16.60 16.90
BYD 171215C00013000 C 12/15/17 13.0 15.60 15.90
BYD 171215C00014000 C 12/15/17 14.0 14.60 14.90
BYD 171215C00015000 C 12/15/17 15.0 13.60 13.90
BYD 171215C00016000 C 12/15/17 16.0 12.60 12.90
BYD 171215C00017000 C 12/15/17 17.0 11.60 11.90
BYD 171215C00018000 C 12/15/17 18.0 10.60 10.90
BYD 171215C00019000 C 12/15/17 19.0 9.60 10.00
BYD 171215C00020000 C 12/15/17 20.0 8.60 9.00
BYD 171215C00021000 C 12/15/17 21.0 7.60 8.10
BYD 171215C00022000 C 12/15/17 22.0 6.70 7.00
BYD 171215C00023000 C 12/15/17 23.0 5.70 6.00
BYD 171215C00024000 C 12/15/17 24.0 4.70 5.20
BYD 171215C00025000 C 12/15/17 25.0 3.80 4.10
BYD 171215C00026000 C 12/15/17 26.0 3.00 3.20
BYD 171215C00027000 C 12/15/17 27.0 2.25 2.40
BYD 171215C00028000 C 12/15/17 28.0 1.60 1.75
BYD 171215C00029000 C 12/15/17 29.0 1.05 1.20
BYD 171215C00030000 C 12/15/17 30.0 0.70 0.75
BYD 171215C00031000 C 12/15/17 31.0 0.35 0.50
BYD 171215C00032000 C 12/15/17 32.0 0.20 0.30
BYD 171215C00033000 C 12/15/17 33.0 0.10 0.20
BYD 171215C00034000 C 12/15/17 34.0 0.00 0.15
BYD 171215C00035000 C 12/15/17 35.0 0.00 0.10
BYD 171215C00036000 C 12/15/17 36.0 0.00 0.10
BYD 171215P00012000 P 12/15/17 12.0 0.00 0.10
BYD 171215P00013000 P 12/15/17 13.0 0.00 0.10
BYD 171215P00014000 P 12/15/17 14.0 0.00 0.10
BYD 171215P00015000 P 12/15/17 15.0 0.00 0.10
BYD 171215P00016000 P 12/15/17 16.0 0.00 0.10
BYD 171215P00017000 P 12/15/17 17.0 0.00 0.15
BYD 171215P00018000 P 12/15/17 18.0 0.00 0.10
BYD 171215P00019000 P 12/15/17 19.0 0.00 0.10
BYD 171215P00020000 P 12/15/17 20.0 0.00 0.10
BYD 171215P00021000 P 12/15/17 21.0 0.00 0.10
BYD 171215P00022000 P 12/15/17 22.0 0.05 0.15
BYD 171215P00023000 P 12/15/17 23.0 0.05 0.15
BYD 171215P00024000 P 12/15/17 24.0 0.10 0.20
BYD 171215P00025000 P 12/15/17 25.0 0.20 0.30
BYD 171215P00026000 P 12/15/17 26.0 0.30 0.45
BYD 171215P00027000 P 12/15/17 27.0 0.50 0.65
BYD 171215P00028000 P 12/15/17 28.0 0.85 0.95
BYD 171215P00029000 P 12/15/17 29.0 1.30 1.45
BYD 171215P00030000 P 12/15/17 30.0 1.85 2.05
BYD 171215P00031000 P 12/15/17 31.0 2.60 2.80
BYD 171215P00032000 P 12/15/17 32.0 3.40 3.60
BYD 171215P00033000 P 12/15/17 33.0 4.20 4.60
BYD 171215P00034000 P 12/15/17 34.0 5.20 5.50
BYD 171215P00035000 P 12/15/17 35.0 6.20 6.50
BYD 171215P00036000 P 12/15/17 36.0 7.20 7.40
BYD 180119C00003000 C 01/19/18 3.0 25.60 25.90
BYD 180119C00005000 C 01/19/18 5.0 23.60 23.90
BYD 180119C00008000 C 01/19/18 8.0 20.60 20.80
BYD 180119C00010000 C 01/19/18 10.0 18.60 18.80
BYD 180119C00012000 C 01/19/18 12.0 16.60 16.80
BYD 180119C00013000 C 01/19/18 13.0 15.60 15.90
BYD 180119C00014000 C 01/19/18 14.0 14.60 14.90
BYD 180119C00015000 C 01/19/18 15.0 13.60 13.90
BYD 180119C00016000 C 01/19/18 16.0 12.60 12.90
BYD 180119C00017000 C 01/19/18 17.0 11.60 11.90
BYD 180119C00018000 C 01/19/18 18.0 10.60 10.90
BYD 180119C00019000 C 01/19/18 19.0 9.60 9.90
BYD 180119C00020000 C 01/19/18 20.0 8.70 8.90
BYD 180119C00021000 C 01/19/18 21.0 7.70 8.00
BYD 180119C00022000 C 01/19/18 22.0 6.70 7.00
BYD 180119C00023000 C 01/19/18 23.0 5.80 6.10
BYD 180119C00024000 C 01/19/18 24.0 4.90 5.10
BYD 180119C00025000 C 01/19/18 25.0 4.00 4.20
BYD 180119C00026000 C 01/19/18 26.0 3.20 3.40
BYD 180119C00027000 C 01/19/18 27.0 2.45 2.60
BYD 180119C00028000 C 01/19/18 28.0 1.80 1.95
BYD 180119C00029000 C 01/19/18 29.0 1.25 1.45
BYD 180119C00030000 C 01/19/18 30.0 0.85 1.00
BYD 180119C00031000 C 01/19/18 31.0 0.55 0.70
BYD 180119C00032000 C 01/19/18 32.0 0.35 0.45
BYD 180119C00033000 C 01/19/18 33.0 0.20 0.30
BYD 180119C00034000 C 01/19/18 34.0 0.10 0.20
BYD 180119C00035000 C 01/19/18 35.0 0.00 0.15
BYD 180119C00036000 C 01/19/18 36.0 0.00 0.10
BYD 180119C00037000 C 01/19/18 37.0 0.00 0.10
BYD 180119P00003000 P 01/19/18 3.0 0.00 0.05
BYD 180119P00005000 P 01/19/18 5.0 0.00 0.05
BYD 180119P00008000 P 01/19/18 8.0 0.00 0.05
BYD 180119P00010000 P 01/19/18 10.0 0.00 0.10
BYD 180119P00012000 P 01/19/18 12.0 0.00 0.10
BYD 180119P00013000 P 01/19/18 13.0 0.00 0.10
BYD 180119P00014000 P 01/19/18 14.0 0.00 0.10
BYD 180119P00015000 P 01/19/18 15.0 0.00 0.10
BYD 180119P00016000 P 01/19/18 16.0 0.00 0.10
BYD 180119P00017000 P 01/19/18 17.0 0.00 0.10
BYD 180119P00018000 P 01/19/18 18.0 0.00 0.15
BYD 180119P00019000 P 01/19/18 19.0 0.00 0.15
BYD 180119P00020000 P 01/19/18 20.0 0.05 0.15
BYD 180119P00021000 P 01/19/18 21.0 0.05 0.20
BYD 180119P00022000 P 01/19/18 22.0 0.10 0.20
BYD 180119P00023000 P 01/19/18 23.0 0.15 0.25
BYD 180119P00024000 P 01/19/18 24.0 0.20 0.30
BYD 180119P00025000 P 01/19/18 25.0 0.30 0.45
BYD 180119P00026000 P 01/19/18 26.0 0.50 0.60
BYD 180119P00027000 P 01/19/18 27.0 0.75 0.85
BYD 180119P00028000 P 01/19/18 28.0 1.05 1.20
BYD 180119P00029000 P 01/19/18 29.0 1.50 1.65
BYD 180119P00030000 P 01/19/18 30.0 2.10 2.25
BYD 180119P00031000 P 01/19/18 31.0 2.80 2.95
BYD 180119P00032000 P 01/19/18 32.0 3.50 3.80
BYD 180119P00033000 P 01/19/18 33.0 4.40 4.60
BYD 180119P00034000 P 01/19/18 34.0 5.30 5.50
BYD 180119P00035000 P 01/19/18 35.0 6.20 6.50
BYD 180119P00036000 P 01/19/18 36.0 7.20 7.40
BYD 180119P00037000 P 01/19/18 37.0 8.20 8.40
BYD 180316C00013000 C 03/16/18 13.0 15.60 15.90
BYD 180316C00014000 C 03/16/18 14.0 14.60 14.90
BYD 180316C00015000 C 03/16/18 15.0 13.50 13.90
BYD 180316C00016000 C 03/16/18 16.0 12.50 12.90
BYD 180316C00017000 C 03/16/18 17.0 11.50 12.00
BYD 180316C00018000 C 03/16/18 18.0 10.70 11.00
BYD 180316C00019000 C 03/16/18 19.0 9.60 10.00
BYD 180316C00020000 C 03/16/18 20.0 8.70 9.00
BYD 180316C00021000 C 03/16/18 21.0 7.70 8.10
BYD 180316C00022000 C 03/16/18 22.0 6.60 7.20
BYD 180316C00023000 C 03/16/18 23.0 6.00 6.30
BYD 180316C00024000 C 03/16/18 24.0 5.10 5.40
BYD 180316C00025000 C 03/16/18 25.0 4.30 4.60
BYD 180316C00026000 C 03/16/18 26.0 3.50 3.80
BYD 180316C00027000 C 03/16/18 27.0 2.85 3.10
BYD 180316C00028000 C 03/16/18 28.0 2.25 2.50
BYD 180316C00029000 C 03/16/18 29.0 1.70 1.90
BYD 180316C00030000 C 03/16/18 30.0 1.25 1.50
BYD 180316C00031000 C 03/16/18 31.0 0.90 1.10
BYD 180316C00032000 C 03/16/18 32.0 0.65 0.85
BYD 180316C00033000 C 03/16/18 33.0 0.45 0.60
BYD 180316C00034000 C 03/16/18 34.0 0.30 0.45
BYD 180316C00035000 C 03/16/18 35.0 0.20 0.30
BYD 180316C00036000 C 03/16/18 36.0 0.10 0.25
BYD 180316C00037000 C 03/16/18 37.0 0.05 0.20
BYD 180316C00038000 C 03/16/18 38.0 0.00 0.15
BYD 180316C00039000 C 03/16/18 39.0 0.00 0.15
BYD 180316P00013000 P 03/16/18 13.0 0.00 0.10
BYD 180316P00014000 P 03/16/18 14.0 0.00 0.10
BYD 180316P00015000 P 03/16/18 15.0 0.00 0.15
BYD 180316P00016000 P 03/16/18 16.0 0.00 0.15
BYD 180316P00017000 P 03/16/18 17.0 0.05 0.20
BYD 180316P00018000 P 03/16/18 18.0 0.05 0.20
BYD 180316P00019000 P 03/16/18 19.0 0.05 0.20
BYD 180316P00020000 P 03/16/18 20.0 0.10 0.25
BYD 180316P00021000 P 03/16/18 21.0 0.15 0.30
BYD 180316P00022000 P 03/16/18 22.0 0.20 0.30
BYD 180316P00023000 P 03/16/18 23.0 0.30 0.40
BYD 180316P00024000 P 03/16/18 24.0 0.40 0.55
BYD 180316P00025000 P 03/16/18 25.0 0.60 0.70
BYD 180316P00026000 P 03/16/18 26.0 0.80 0.95
BYD 180316P00027000 P 03/16/18 27.0 1.10 1.25
BYD 180316P00028000 P 03/16/18 28.0 1.45 1.65
BYD 180316P00029000 P 03/16/18 29.0 1.95 2.10
BYD 180316P00030000 P 03/16/18 30.0 2.50 2.65
BYD 180316P00031000 P 03/16/18 31.0 3.10 3.30
BYD 180316P00032000 P 03/16/18 32.0 3.80 4.10
BYD 180316P00033000 P 03/16/18 33.0 4.60 4.80
BYD 180316P00034000 P 03/16/18 34.0 5.40 5.70
BYD 180316P00035000 P 03/16/18 35.0 6.30 6.60
BYD 180316P00036000 P 03/16/18 36.0 7.20 7.50
BYD 180316P00037000 P 03/16/18 37.0 8.20 8.50
BYD 180316P00038000 P 03/16/18 38.0 9.10 9.50
BYD 180316P00039000 P 03/16/18 39.0 10.10 10.40
BYD 181221C00013000 C 12/21/18 13.0 15.40 16.20
BYD 181221C00015000 C 12/21/18 15.0 13.60 14.30
BYD 181221C00018000 C 12/21/18 18.0 10.90 11.50
BYD 181221C00020000 C 12/21/18 20.0 9.40 9.70
BYD 181221C00023000 C 12/21/18 23.0 7.00 7.30
BYD 181221C00025000 C 12/21/18 25.0 5.30 5.80
BYD 181221C00027000 C 12/21/18 27.0 4.30 4.60
BYD 181221C00030000 C 12/21/18 30.0 2.80 3.00
BYD 181221C00032000 C 12/21/18 32.0 1.95 2.30
BYD 181221C00035000 C 12/21/18 35.0 1.25 1.40
BYD 181221C00040000 C 12/21/18 40.0 0.45 0.60
BYD 181221P00013000 P 12/21/18 13.0 0.10 0.20
BYD 181221P00015000 P 12/21/18 15.0 0.15 0.30
BYD 181221P00018000 P 12/21/18 18.0 0.35 0.50
BYD 181221P00020000 P 12/21/18 20.0 0.55 0.70
BYD 181221P00023000 P 12/21/18 23.0 1.05 1.35
BYD 181221P00025000 P 12/21/18 25.0 1.60 1.75
BYD 181221P00027000 P 12/21/18 27.0 2.30 2.50
BYD 181221P00030000 P 12/21/18 30.0 3.70 4.00
BYD 181221P00032000 P 12/21/18 32.0 4.90 5.20
BYD 181221P00035000 P 12/21/18 35.0 7.10 7.40
BYD 181221P00040000 P 12/21/18 40.0 11.30 11.60
BYD 190118C00003000 C 01/18/19 3.0 24.90 26.20
BYD 190118C00005000 C 01/18/19 5.0 23.00 24.20
BYD 190118C00008000 C 01/18/19 8.0 19.80 21.40
BYD 190118C00010000 C 01/18/19 10.0 18.00 19.50
BYD 190118C00013000 C 01/18/19 13.0 15.30 16.30
BYD 190118C00015000 C 01/18/19 15.0 13.10 14.40
BYD 190118C00017000 C 01/18/19 17.0 10.80 12.50
BYD 190118C00020000 C 01/18/19 20.0 9.40 9.70
BYD 190118C00022000 C 01/18/19 22.0 7.60 8.20
BYD 190118C00025000 C 01/18/19 25.0 5.50 5.90
BYD 190118C00027000 C 01/18/19 27.0 4.20 4.70
BYD 190118C00030000 C 01/18/19 30.0 2.65 3.10
BYD 190118C00035000 C 01/18/19 35.0 1.15 1.50
BYD 190118C00040000 C 01/18/19 40.0 0.50 0.70
BYD 190118P00003000 P 01/18/19 3.0 0.00 0.20
BYD 190118P00005000 P 01/18/19 5.0 0.00 0.25
BYD 190118P00008000 P 01/18/19 8.0 0.00 0.45
BYD 190118P00010000 P 01/18/19 10.0 0.00 0.20
BYD 190118P00013000 P 01/18/19 13.0 0.05 0.25
BYD 190118P00015000 P 01/18/19 15.0 0.10 0.30
BYD 190118P00017000 P 01/18/19 17.0 0.30 0.45
BYD 190118P00020000 P 01/18/19 20.0 0.55 0.75
BYD 190118P00022000 P 01/18/19 22.0 0.90 1.25
BYD 190118P00025000 P 01/18/19 25.0 1.65 2.00
BYD 190118P00027000 P 01/18/19 27.0 2.30 2.65
BYD 190118P00030000 P 01/18/19 30.0 3.70 4.10
BYD 190118P00035000 P 01/18/19 35.0 7.00 7.50
BYD 190118P00040000 P 01/18/19 40.0 11.30 11.80

OPRA data is delayed 15 minutes.