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 (2014-08-29)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBG 141122C00022000 C 11/22/14 22.0 9.20 9.90
CBG 141122C00023000 C 11/22/14 23.0 8.00 8.90
CBG 141122C00024000 C 11/22/14 24.0 7.20 8.00
CBG 141122C00025000 C 11/22/14 25.0 6.30 7.00
CBG 141122C00026000 C 11/22/14 26.0 5.30 6.00
CBG 141122C00027000 C 11/22/14 27.0 4.30 5.00
CBG 141122C00028000 C 11/22/14 28.0 3.30 4.10
CBG 141122C00029000 C 11/22/14 29.0 2.45 3.10
CBG 141122C00030000 C 11/22/14 30.0 1.60 2.15
CBG 141122C00031000 C 11/22/14 31.0 0.90 1.10
CBG 141122C00032000 C 11/22/14 32.0 0.35 0.45
CBG 141122C00033000 C 11/22/14 33.0 0.10 0.40
CBG 141122C00034000 C 11/22/14 34.0 0.00 0.20
CBG 141122C00035000 C 11/22/14 35.0 0.00 0.05
CBG 141122C00036000 C 11/22/14 36.0 0.00 0.05
CBG 141122C00037000 C 11/22/14 37.0 0.00 0.05
CBG 141122C00038000 C 11/22/14 38.0 0.00 0.05
CBG 141122P00022000 P 11/22/14 22.0 0.00 0.05
CBG 141122P00023000 P 11/22/14 23.0 0.00 0.05
CBG 141122P00024000 P 11/22/14 24.0 0.00 0.05
CBG 141122P00025000 P 11/22/14 25.0 0.00 0.05
CBG 141122P00026000 P 11/22/14 26.0 0.00 0.10
CBG 141122P00027000 P 11/22/14 27.0 0.00 0.15
CBG 141122P00028000 P 11/22/14 28.0 0.00 0.10
CBG 141122P00029000 P 11/22/14 29.0 0.00 0.20
CBG 141122P00030000 P 11/22/14 30.0 0.10 0.40
CBG 141122P00031000 P 11/22/14 31.0 0.40 0.55
CBG 141122P00032000 P 11/22/14 32.0 0.80 0.95
CBG 141122P00033000 P 11/22/14 33.0 1.25 1.85
CBG 141122P00034000 P 11/22/14 34.0 2.05 2.75
CBG 141122P00035000 P 11/22/14 35.0 3.10 3.70
CBG 141122P00036000 P 11/22/14 36.0 4.10 4.70
CBG 141122P00037000 P 11/22/14 37.0 5.20 5.70
CBG 141122P00038000 P 11/22/14 38.0 6.20 6.80
CBG 141220C00016000 C 12/20/14 16.0 15.20 16.00
CBG 141220C00018000 C 12/20/14 18.0 13.00 14.00
CBG 141220C00019000 C 12/20/14 19.0 11.90 13.00
CBG 141220C00020000 C 12/20/14 20.0 10.90 12.00
CBG 141220C00021000 C 12/20/14 21.0 9.90 11.00
CBG 141220C00022000 C 12/20/14 22.0 9.30 10.00
CBG 141220C00023000 C 12/20/14 23.0 8.30 9.10
CBG 141220C00024000 C 12/20/14 24.0 7.30 8.10
CBG 141220C00025000 C 12/20/14 25.0 6.30 7.10
CBG 141220C00026000 C 12/20/14 26.0 5.30 6.20
CBG 141220C00027000 C 12/20/14 27.0 4.40 5.20
CBG 141220C00028000 C 12/20/14 28.0 3.50 4.20
CBG 141220C00029000 C 12/20/14 29.0 2.60 3.40
CBG 141220C00030000 C 12/20/14 30.0 1.85 2.45
CBG 141220C00031000 C 12/20/14 31.0 1.20 1.35
CBG 141220C00032000 C 12/20/14 32.0 0.65 0.90
CBG 141220C00033000 C 12/20/14 33.0 0.35 0.40
CBG 141220C00034000 C 12/20/14 34.0 0.15 0.30
CBG 141220C00035000 C 12/20/14 35.0 0.00 0.25
CBG 141220C00036000 C 12/20/14 36.0 0.00 0.15
CBG 141220C00037000 C 12/20/14 37.0 0.00 0.10
CBG 141220C00038000 C 12/20/14 38.0 0.00 0.05
CBG 141220C00039000 C 12/20/14 39.0 0.00 0.05
CBG 141220C00040000 C 12/20/14 40.0 0.00 0.05
CBG 141220C00041000 C 12/20/14 41.0 0.00 0.05
CBG 141220C00042000 C 12/20/14 42.0 0.00 0.05
CBG 141220C00043000 C 12/20/14 43.0 0.00 0.05
CBG 141220P00016000 P 12/20/14 16.0 0.00 0.05
CBG 141220P00018000 P 12/20/14 18.0 0.00 0.05
CBG 141220P00019000 P 12/20/14 19.0 0.00 0.05
CBG 141220P00020000 P 12/20/14 20.0 0.00 0.05
CBG 141220P00021000 P 12/20/14 21.0 0.00 0.05
CBG 141220P00022000 P 12/20/14 22.0 0.00 0.05
CBG 141220P00023000 P 12/20/14 23.0 0.00 0.10
CBG 141220P00024000 P 12/20/14 24.0 0.00 0.10
CBG 141220P00025000 P 12/20/14 25.0 0.00 0.20
CBG 141220P00026000 P 12/20/14 26.0 0.00 0.25
CBG 141220P00027000 P 12/20/14 27.0 0.00 0.25
CBG 141220P00028000 P 12/20/14 28.0 0.05 0.30
CBG 141220P00029000 P 12/20/14 29.0 0.15 0.45
CBG 141220P00030000 P 12/20/14 30.0 0.40 0.55
CBG 141220P00031000 P 12/20/14 31.0 0.65 0.80
CBG 141220P00032000 P 12/20/14 32.0 1.15 1.30
CBG 141220P00033000 P 12/20/14 33.0 1.65 1.95
CBG 141220P00034000 P 12/20/14 34.0 2.25 2.85
CBG 141220P00035000 P 12/20/14 35.0 3.10 3.80
CBG 141220P00036000 P 12/20/14 36.0 4.00 4.80
CBG 141220P00037000 P 12/20/14 37.0 5.00 5.80
CBG 141220P00038000 P 12/20/14 38.0 6.10 6.80
CBG 141220P00039000 P 12/20/14 39.0 7.10 7.80
CBG 141220P00040000 P 12/20/14 40.0 8.10 8.80
CBG 141220P00041000 P 12/20/14 41.0 9.10 9.80
CBG 141220P00042000 P 12/20/14 42.0 10.10 10.80
CBG 141220P00043000 P 12/20/14 43.0 11.10 11.80
CBG 150117C00003000 C 01/17/15 3.0 28.10 28.80
CBG 150117C00005000 C 01/17/15 5.0 26.10 26.80
CBG 150117C00008000 C 01/17/15 8.0 23.10 23.80
CBG 150117C00010000 C 01/17/15 10.0 21.20 21.90
CBG 150117C00013000 C 01/17/15 13.0 18.00 19.00
CBG 150117C00014000 C 01/17/15 14.0 16.90 18.00
CBG 150117C00015000 C 01/17/15 15.0 15.90 17.00
CBG 150117C00016000 C 01/17/15 16.0 15.00 16.00
CBG 150117C00017000 C 01/17/15 17.0 14.30 15.00
CBG 150117C00019000 C 01/17/15 19.0 12.30 13.10
CBG 150117C00020000 C 01/17/15 20.0 11.30 12.10
CBG 150117C00021000 C 01/17/15 21.0 10.30 11.10
CBG 150117C00022000 C 01/17/15 22.0 9.40 10.10
CBG 150117C00023000 C 01/17/15 23.0 8.40 9.20
CBG 150117C00024000 C 01/17/15 24.0 7.40 8.20
CBG 150117C00025000 C 01/17/15 25.0 6.40 7.20
CBG 150117C00026000 C 01/17/15 26.0 5.50 6.20
CBG 150117C00027000 C 01/17/15 27.0 4.60 5.20
CBG 150117C00028000 C 01/17/15 28.0 3.70 4.30
CBG 150117C00029000 C 01/17/15 29.0 2.80 3.50
CBG 150117C00030000 C 01/17/15 30.0 2.05 2.55
CBG 150117C00031000 C 01/17/15 31.0 1.45 1.65
CBG 150117C00032000 C 01/17/15 32.0 0.90 1.20
CBG 150117C00033000 C 01/17/15 33.0 0.55 0.65
CBG 150117C00034000 C 01/17/15 34.0 0.30 0.60
CBG 150117C00035000 C 01/17/15 35.0 0.15 0.40
CBG 150117C00036000 C 01/17/15 36.0 0.05 0.30
CBG 150117C00037000 C 01/17/15 37.0 0.00 0.20
CBG 150117C00038000 C 01/17/15 38.0 0.00 0.10
CBG 150117C00039000 C 01/17/15 39.0 0.00 0.10
CBG 150117C00040000 C 01/17/15 40.0 0.00 0.05
CBG 150117C00041000 C 01/17/15 41.0 0.00 0.05
CBG 150117C00042000 C 01/17/15 42.0 0.00 0.05
CBG 150117C00043000 C 01/17/15 43.0 0.00 0.05
CBG 150117P00003000 P 01/17/15 3.0 0.00 0.05
CBG 150117P00005000 P 01/17/15 5.0 0.00 0.05
CBG 150117P00008000 P 01/17/15 8.0 0.00 0.05
CBG 150117P00010000 P 01/17/15 10.0 0.00 0.05
CBG 150117P00013000 P 01/17/15 13.0 0.00 0.05
CBG 150117P00014000 P 01/17/15 14.0 0.00 0.05
CBG 150117P00015000 P 01/17/15 15.0 0.00 0.05
CBG 150117P00016000 P 01/17/15 16.0 0.00 0.05
CBG 150117P00017000 P 01/17/15 17.0 0.00 0.05
CBG 150117P00019000 P 01/17/15 19.0 0.00 0.10
CBG 150117P00020000 P 01/17/15 20.0 0.00 0.10
CBG 150117P00021000 P 01/17/15 21.0 0.00 0.10
CBG 150117P00022000 P 01/17/15 22.0 0.00 0.10
CBG 150117P00023000 P 01/17/15 23.0 0.00 0.15
CBG 150117P00024000 P 01/17/15 24.0 0.00 0.25
CBG 150117P00025000 P 01/17/15 25.0 0.00 0.25
CBG 150117P00026000 P 01/17/15 26.0 0.05 0.30
CBG 150117P00027000 P 01/17/15 27.0 0.10 0.35
CBG 150117P00028000 P 01/17/15 28.0 0.05 0.45
CBG 150117P00029000 P 01/17/15 29.0 0.30 0.50
CBG 150117P00030000 P 01/17/15 30.0 0.60 0.70
CBG 150117P00031000 P 01/17/15 31.0 0.90 1.05
CBG 150117P00032000 P 01/17/15 32.0 1.40 1.55
CBG 150117P00033000 P 01/17/15 33.0 1.70 2.25
CBG 150117P00034000 P 01/17/15 34.0 2.40 3.10
CBG 150117P00035000 P 01/17/15 35.0 3.20 3.90
CBG 150117P00036000 P 01/17/15 36.0 4.10 4.80
CBG 150117P00037000 P 01/17/15 37.0 5.00 5.80
CBG 150117P00038000 P 01/17/15 38.0 6.00 6.70
CBG 150117P00039000 P 01/17/15 39.0 7.10 7.80
CBG 150117P00040000 P 01/17/15 40.0 8.10 8.80
CBG 150117P00041000 P 01/17/15 41.0 9.10 9.80
CBG 150117P00042000 P 01/17/15 42.0 10.10 10.80
CBG 150117P00043000 P 01/17/15 43.0 11.10 11.80
CBG 150320C00016000 C 03/20/15 16.0 15.10 16.10
CBG 150320C00018000 C 03/20/15 18.0 13.00 14.20
CBG 150320C00019000 C 03/20/15 19.0 12.00 13.10
CBG 150320C00020000 C 03/20/15 20.0 11.00 12.20
CBG 150320C00021000 C 03/20/15 21.0 10.00 11.40
CBG 150320C00022000 C 03/20/15 22.0 9.00 10.30
CBG 150320C00023000 C 03/20/15 23.0 8.40 9.60
CBG 150320C00024000 C 03/20/15 24.0 7.50 8.30
CBG 150320C00025000 C 03/20/15 25.0 6.60 7.50
CBG 150320C00026000 C 03/20/15 26.0 5.70 6.50
CBG 150320C00027000 C 03/20/15 27.0 4.80 5.70
CBG 150320C00028000 C 03/20/15 28.0 4.00 4.80
CBG 150320C00029000 C 03/20/15 29.0 3.20 4.00
CBG 150320C00030000 C 03/20/15 30.0 2.60 3.30
CBG 150320C00031000 C 03/20/15 31.0 2.00 2.60
CBG 150320C00032000 C 03/20/15 32.0 1.50 1.75
CBG 150320C00033000 C 03/20/15 33.0 1.10 1.35
CBG 150320C00034000 C 03/20/15 34.0 0.75 0.90
CBG 150320C00035000 C 03/20/15 35.0 0.50 0.80
CBG 150320C00036000 C 03/20/15 36.0 0.30 0.60
CBG 150320C00037000 C 03/20/15 37.0 0.20 0.45
CBG 150320C00038000 C 03/20/15 38.0 0.10 0.35
CBG 150320C00039000 C 03/20/15 39.0 0.05 0.30
CBG 150320C00040000 C 03/20/15 40.0 0.05 0.25
CBG 150320C00041000 C 03/20/15 41.0 0.00 0.20
CBG 150320C00042000 C 03/20/15 42.0 0.00 0.15
CBG 150320C00043000 C 03/20/15 43.0 0.00 0.10
CBG 150320C00044000 C 03/20/15 44.0 0.00 0.10
CBG 150320C00045000 C 03/20/15 45.0 0.00 0.10
CBG 150320P00016000 P 03/20/15 16.0 0.00 0.10
CBG 150320P00018000 P 03/20/15 18.0 0.00 0.10
CBG 150320P00019000 P 03/20/15 19.0 0.00 0.15
CBG 150320P00020000 P 03/20/15 20.0 0.00 0.20
CBG 150320P00021000 P 03/20/15 21.0 0.00 0.25
CBG 150320P00022000 P 03/20/15 22.0 0.05 0.25
CBG 150320P00023000 P 03/20/15 23.0 0.05 0.25
CBG 150320P00024000 P 03/20/15 24.0 0.10 0.35
CBG 150320P00025000 P 03/20/15 25.0 0.15 0.40
CBG 150320P00026000 P 03/20/15 26.0 0.25 0.50
CBG 150320P00027000 P 03/20/15 27.0 0.35 0.65
CBG 150320P00028000 P 03/20/15 28.0 0.50 0.80
CBG 150320P00029000 P 03/20/15 29.0 0.70 1.00
CBG 150320P00030000 P 03/20/15 30.0 1.05 1.30
CBG 150320P00031000 P 03/20/15 31.0 1.40 1.70
CBG 150320P00032000 P 03/20/15 32.0 1.95 2.15
CBG 150320P00033000 P 03/20/15 33.0 2.45 2.75
CBG 150320P00034000 P 03/20/15 34.0 2.85 3.50
CBG 150320P00035000 P 03/20/15 35.0 3.60 4.20
CBG 150320P00036000 P 03/20/15 36.0 4.30 5.10
CBG 150320P00037000 P 03/20/15 37.0 5.00 6.00
CBG 150320P00038000 P 03/20/15 38.0 5.80 6.90
CBG 150320P00039000 P 03/20/15 39.0 6.80 7.80
CBG 150320P00040000 P 03/20/15 40.0 8.00 8.80
CBG 150320P00041000 P 03/20/15 41.0 8.90 10.10
CBG 150320P00042000 P 03/20/15 42.0 10.00 10.80
CBG 150320P00043000 P 03/20/15 43.0 11.10 12.00
CBG 150320P00044000 P 03/20/15 44.0 12.10 12.70
CBG 150320P00045000 P 03/20/15 45.0 13.10 13.80
CBG 150619C00016000 C 06/19/15 16.0 15.00 16.30
CBG 150619C00018000 C 06/19/15 18.0 12.90 14.50
CBG 150619C00019000 C 06/19/15 19.0 11.90 13.50
CBG 150619C00020000 C 06/19/15 20.0 11.40 12.50
CBG 150619C00021000 C 06/19/15 21.0 9.80 11.70
CBG 150619C00022000 C 06/19/15 22.0 9.50 10.40
CBG 150619C00023000 C 06/19/15 23.0 8.60 9.50
CBG 150619C00024000 C 06/19/15 24.0 7.70 8.50
CBG 150619C00025000 C 06/19/15 25.0 6.80 7.70
CBG 150619C00026000 C 06/19/15 26.0 6.00 6.80
CBG 150619C00027000 C 06/19/15 27.0 5.20 6.00
CBG 150619C00028000 C 06/19/15 28.0 4.50 5.20
CBG 150619C00029000 C 06/19/15 29.0 3.80 4.50
CBG 150619C00030000 C 06/19/15 30.0 3.10 3.80
CBG 150619C00031000 C 06/19/15 31.0 2.55 3.20
CBG 150619C00032000 C 06/19/15 32.0 2.05 2.60
CBG 150619C00033000 C 06/19/15 33.0 1.65 2.10
CBG 150619C00034000 C 06/19/15 34.0 1.25 1.65
CBG 150619C00035000 C 06/19/15 35.0 0.95 1.35
CBG 150619C00036000 C 06/19/15 36.0 0.70 1.05
CBG 150619C00037000 C 06/19/15 37.0 0.50 0.80
CBG 150619C00038000 C 06/19/15 38.0 0.30 0.65
CBG 150619C00039000 C 06/19/15 39.0 0.20 0.50
CBG 150619C00040000 C 06/19/15 40.0 0.10 0.45
CBG 150619C00041000 C 06/19/15 41.0 0.05 0.35
CBG 150619C00042000 C 06/19/15 42.0 0.00 0.25
CBG 150619C00043000 C 06/19/15 43.0 0.00 0.25
CBG 150619P00016000 P 06/19/15 16.0 0.00 0.10
CBG 150619P00018000 P 06/19/15 18.0 0.00 0.25
CBG 150619P00019000 P 06/19/15 19.0 0.00 0.25
CBG 150619P00020000 P 06/19/15 20.0 0.00 0.30
CBG 150619P00021000 P 06/19/15 21.0 0.05 0.35
CBG 150619P00022000 P 06/19/15 22.0 0.10 0.40
CBG 150619P00023000 P 06/19/15 23.0 0.15 0.45
CBG 150619P00024000 P 06/19/15 24.0 0.30 0.55
CBG 150619P00025000 P 06/19/15 25.0 0.35 0.65
CBG 150619P00026000 P 06/19/15 26.0 0.50 0.80
CBG 150619P00027000 P 06/19/15 27.0 0.70 1.00
CBG 150619P00028000 P 06/19/15 28.0 0.90 1.25
CBG 150619P00029000 P 06/19/15 29.0 1.20 1.50
CBG 150619P00030000 P 06/19/15 30.0 1.50 1.85
CBG 150619P00031000 P 06/19/15 31.0 1.90 2.30
CBG 150619P00032000 P 06/19/15 32.0 2.35 2.80
CBG 150619P00033000 P 06/19/15 33.0 2.85 3.40
CBG 150619P00034000 P 06/19/15 34.0 3.40 4.00
CBG 150619P00035000 P 06/19/15 35.0 4.10 4.70
CBG 150619P00036000 P 06/19/15 36.0 4.80 5.40
CBG 150619P00037000 P 06/19/15 37.0 5.50 6.20
CBG 150619P00038000 P 06/19/15 38.0 6.30 7.10
CBG 150619P00039000 P 06/19/15 39.0 7.20 8.00
CBG 150619P00040000 P 06/19/15 40.0 8.10 8.90
CBG 150619P00041000 P 06/19/15 41.0 9.10 9.90
CBG 150619P00042000 P 06/19/15 42.0 9.80 10.90
CBG 150619P00043000 P 06/19/15 43.0 10.90 11.90

OPRA data is delayed 15 minutes.