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 (2017-05-26)Premium Content


As of Jul 26 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PBPB 170818C00004000 C 08/18/17 4.0 6.10 10.10
PBPB 170818C00005000 C 08/18/17 5.0 5.10 9.10
PBPB 170818C00006000 C 08/18/17 6.0 4.10 8.10
PBPB 170818C00007000 C 08/18/17 7.0 4.80 5.40
PBPB 170818C00008000 C 08/18/17 8.0 3.70 4.50
PBPB 170818C00009000 C 08/18/17 9.0 2.70 3.60
PBPB 170818C00010000 C 08/18/17 10.0 0.45 4.40
PBPB 170818C00011000 C 08/18/17 11.0 1.10 1.35
PBPB 170818C00012000 C 08/18/17 12.0 0.45 0.75
PBPB 170818C00013000 C 08/18/17 13.0 0.10 0.40
PBPB 170818C00014000 C 08/18/17 14.0 0.00 4.30
PBPB 170818C00015000 C 08/18/17 15.0 0.00 0.10
PBPB 170818C00016000 C 08/18/17 16.0 0.00 4.60
PBPB 170818C00017000 C 08/18/17 17.0 0.00 0.20
PBPB 170818C00018000 C 08/18/17 18.0 0.00 4.50
PBPB 170818C00019000 C 08/18/17 19.0 0.00 4.60
PBPB 170818C00020000 C 08/18/17 20.0 0.00 0.05
PBPB 170818P00004000 P 08/18/17 4.0 0.00 0.25
PBPB 170818P00005000 P 08/18/17 5.0 0.00 4.20
PBPB 170818P00006000 P 08/18/17 6.0 0.00 4.30
PBPB 170818P00007000 P 08/18/17 7.0 0.00 4.50
PBPB 170818P00008000 P 08/18/17 8.0 0.00 4.40
PBPB 170818P00009000 P 08/18/17 9.0 0.00 4.00
PBPB 170818P00010000 P 08/18/17 10.0 0.00 0.25
PBPB 170818P00011000 P 08/18/17 11.0 0.15 0.40
PBPB 170818P00012000 P 08/18/17 12.0 0.50 0.75
PBPB 170818P00013000 P 08/18/17 13.0 1.10 1.45
PBPB 170818P00014000 P 08/18/17 14.0 1.80 2.40
PBPB 170818P00015000 P 08/18/17 15.0 2.70 3.40
PBPB 170818P00016000 P 08/18/17 16.0 3.90 4.30
PBPB 170818P00017000 P 08/18/17 17.0 4.80 7.20
PBPB 170818P00018000 P 08/18/17 18.0 4.60 7.90
PBPB 170818P00019000 P 08/18/17 19.0 5.40 9.20
PBPB 170818P00020000 P 08/18/17 20.0 6.60 10.10
PBPB 170915C00005000 C 09/15/17 5.0 5.20 9.00
PBPB 170915C00006000 C 09/15/17 6.0 5.00 8.00
PBPB 170915C00007000 C 09/15/17 7.0 4.70 5.50
PBPB 170915C00008000 C 09/15/17 8.0 3.60 4.80
PBPB 170915C00009000 C 09/15/17 9.0 2.55 3.80
PBPB 170915C00010000 C 09/15/17 10.0 1.65 2.65
PBPB 170915C00011000 C 09/15/17 11.0 1.25 1.45
PBPB 170915C00012000 C 09/15/17 12.0 0.65 0.80
PBPB 170915C00013000 C 09/15/17 13.0 0.25 0.40
PBPB 170915C00014000 C 09/15/17 14.0 0.10 0.20
PBPB 170915C00015000 C 09/15/17 15.0 0.00 4.20
PBPB 170915C00016000 C 09/15/17 16.0 0.00 4.60
PBPB 170915C00017000 C 09/15/17 17.0 0.00 4.50
PBPB 170915C00018000 C 09/15/17 18.0 0.00 4.40
PBPB 170915C00019000 C 09/15/17 19.0 0.00 4.50
PBPB 170915C00020000 C 09/15/17 20.0 0.00 4.50
PBPB 170915C00021000 C 09/15/17 21.0 0.00 0.10
PBPB 170915P00005000 P 09/15/17 5.0 0.00 0.25
PBPB 170915P00006000 P 09/15/17 6.0 0.00 4.20
PBPB 170915P00007000 P 09/15/17 7.0 0.00 0.10
PBPB 170915P00008000 P 09/15/17 8.0 0.00 4.70
PBPB 170915P00009000 P 09/15/17 9.0 0.00 0.25
PBPB 170915P00010000 P 09/15/17 10.0 0.10 0.20
PBPB 170915P00011000 P 09/15/17 11.0 0.25 0.45
PBPB 170915P00012000 P 09/15/17 12.0 0.65 0.85
PBPB 170915P00013000 P 09/15/17 13.0 1.20 1.55
PBPB 170915P00014000 P 09/15/17 14.0 1.60 4.40
PBPB 170915P00015000 P 09/15/17 15.0 1.05 5.50
PBPB 170915P00016000 P 09/15/17 16.0 2.20 6.40
PBPB 170915P00017000 P 09/15/17 17.0 4.70 5.90
PBPB 170915P00018000 P 09/15/17 18.0 4.60 8.10
PBPB 170915P00019000 P 09/15/17 19.0 5.50 9.20
PBPB 170915P00020000 P 09/15/17 20.0 6.90 9.80
PBPB 170915P00021000 P 09/15/17 21.0 7.50 11.20
PBPB 171020C00006000 C 10/20/17 6.0 5.80 6.40
PBPB 171020C00007000 C 10/20/17 7.0 4.90 5.50
PBPB 171020C00008000 C 10/20/17 8.0 3.90 4.20
PBPB 171020C00009000 C 10/20/17 9.0 2.75 3.30
PBPB 171020C00010000 C 10/20/17 10.0 1.85 2.30
PBPB 171020C00011000 C 10/20/17 11.0 1.40 1.55
PBPB 171020C00012000 C 10/20/17 12.0 0.80 0.95
PBPB 171020C00013000 C 10/20/17 13.0 0.40 0.55
PBPB 171020C00014000 C 10/20/17 14.0 0.20 0.30
PBPB 171020C00015000 C 10/20/17 15.0 0.05 0.20
PBPB 171020C00016000 C 10/20/17 16.0 0.00 0.15
PBPB 171020C00017000 C 10/20/17 17.0 0.00 0.10
PBPB 171020C00018000 C 10/20/17 18.0 0.00 4.20
PBPB 171020C00019000 C 10/20/17 19.0 0.00 4.40
PBPB 171020C00020000 C 10/20/17 20.0 0.00 1.10
PBPB 171020C00021000 C 10/20/17 21.0 0.00 4.40
PBPB 171020C00022000 C 10/20/17 22.0 0.00 0.10
PBPB 171020P00006000 P 10/20/17 6.0 0.00 0.05
PBPB 171020P00007000 P 10/20/17 7.0 0.00 4.30
PBPB 171020P00008000 P 10/20/17 8.0 0.00 4.70
PBPB 171020P00009000 P 10/20/17 9.0 0.05 0.40
PBPB 171020P00010000 P 10/20/17 10.0 0.15 0.35
PBPB 171020P00011000 P 10/20/17 11.0 0.40 0.55
PBPB 171020P00012000 P 10/20/17 12.0 0.80 0.95
PBPB 171020P00013000 P 10/20/17 13.0 1.40 1.60
PBPB 171020P00014000 P 10/20/17 14.0 2.15 2.40
PBPB 171020P00015000 P 10/20/17 15.0 2.90 3.30
PBPB 171020P00016000 P 10/20/17 16.0 3.90 4.20
PBPB 171020P00017000 P 10/20/17 17.0 4.70 5.20
PBPB 171020P00018000 P 10/20/17 18.0 5.90 6.20
PBPB 171020P00019000 P 10/20/17 19.0 6.80 8.90
PBPB 171020P00020000 P 10/20/17 20.0 6.90 10.00
PBPB 171020P00021000 P 10/20/17 21.0 7.20 11.20
PBPB 171020P00022000 P 10/20/17 22.0 8.20 12.20
PBPB 180119C00003000 C 01/19/18 3.0 6.90 11.10
PBPB 180119C00004000 C 01/19/18 4.0 6.20 10.00
PBPB 180119C00005000 C 01/19/18 5.0 6.80 7.20
PBPB 180119C00006000 C 01/19/18 6.0 5.80 6.30
PBPB 180119C00007000 C 01/19/18 7.0 4.90 5.60
PBPB 180119C00008000 C 01/19/18 8.0 3.80 4.60
PBPB 180119C00009000 C 01/19/18 9.0 3.10 3.40
PBPB 180119C00010000 C 01/19/18 10.0 2.40 2.60
PBPB 180119C00011000 C 01/19/18 11.0 1.65 2.05
PBPB 180119C00012000 C 01/19/18 12.0 1.15 1.35
PBPB 180119C00013000 C 01/19/18 13.0 0.75 0.95
PBPB 180119C00014000 C 01/19/18 14.0 0.45 0.60
PBPB 180119C00015000 C 01/19/18 15.0 0.25 0.40
PBPB 180119C00016000 C 01/19/18 16.0 0.15 0.30
PBPB 180119C00017000 C 01/19/18 17.0 0.00 4.40
PBPB 180119C00018000 C 01/19/18 18.0 0.00 2.95
PBPB 180119C00019000 C 01/19/18 19.0 0.00 0.10
PBPB 180119P00003000 P 01/19/18 3.0 0.00 0.05
PBPB 180119P00004000 P 01/19/18 4.0 0.00 4.50
PBPB 180119P00005000 P 01/19/18 5.0 0.00 4.60
PBPB 180119P00006000 P 01/19/18 6.0 0.00 4.30
PBPB 180119P00007000 P 01/19/18 7.0 0.00 4.20
PBPB 180119P00008000 P 01/19/18 8.0 0.00 4.50
PBPB 180119P00009000 P 01/19/18 9.0 0.20 0.30
PBPB 180119P00010000 P 01/19/18 10.0 0.40 0.50
PBPB 180119P00011000 P 01/19/18 11.0 0.70 0.90
PBPB 180119P00012000 P 01/19/18 12.0 1.10 1.30
PBPB 180119P00013000 P 01/19/18 13.0 1.70 1.90
PBPB 180119P00014000 P 01/19/18 14.0 2.35 2.80
PBPB 180119P00015000 P 01/19/18 15.0 3.20 3.40
PBPB 180119P00016000 P 01/19/18 16.0 3.90 4.40
PBPB 180119P00017000 P 01/19/18 17.0 4.80 5.30
PBPB 180119P00018000 P 01/19/18 18.0 5.90 6.20
PBPB 180119P00019000 P 01/19/18 19.0 6.80 7.20

OPRA data is delayed 15 minutes.