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 (2016-05-27)Premium Content


As of Jul 29 2016 3:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBG 160819C00018000 C 08/19/16 18.0 10.10 11.10
CBG 160819C00019000 C 08/19/16 19.0 7.30 11.70
CBG 160819C00020000 C 08/19/16 20.0 6.40 10.70
CBG 160819C00021000 C 08/19/16 21.0 5.40 9.80
CBG 160819C00022000 C 08/19/16 22.0 4.40 8.80
CBG 160819C00023000 C 08/19/16 23.0 3.50 7.80
CBG 160819C00024000 C 08/19/16 24.0 4.20 5.00
CBG 160819C00025000 C 08/19/16 25.0 3.20 3.90
CBG 160819C00026000 C 08/19/16 26.0 2.30 3.00
CBG 160819C00027000 C 08/19/16 27.0 1.50 2.15
CBG 160819C00028000 C 08/19/16 28.0 0.80 0.95
CBG 160819C00029000 C 08/19/16 29.0 0.35 0.50
CBG 160819C00030000 C 08/19/16 30.0 0.10 0.35
CBG 160819C00031000 C 08/19/16 31.0 0.00 0.25
CBG 160819C00032000 C 08/19/16 32.0 0.00 0.20
CBG 160819C00033000 C 08/19/16 33.0 0.00 0.10
CBG 160819C00034000 C 08/19/16 34.0 0.00 0.05
CBG 160819C00035000 C 08/19/16 35.0 0.00 0.05
CBG 160819C00036000 C 08/19/16 36.0 0.00 0.05
CBG 160819C00037000 C 08/19/16 37.0 0.00 0.05
CBG 160819P00018000 P 08/19/16 18.0 0.00 0.05
CBG 160819P00019000 P 08/19/16 19.0 0.00 0.05
CBG 160819P00020000 P 08/19/16 20.0 0.00 0.05
CBG 160819P00021000 P 08/19/16 21.0 0.00 0.10
CBG 160819P00022000 P 08/19/16 22.0 0.00 0.15
CBG 160819P00023000 P 08/19/16 23.0 0.00 0.20
CBG 160819P00024000 P 08/19/16 24.0 0.00 0.20
CBG 160819P00025000 P 08/19/16 25.0 0.00 0.25
CBG 160819P00026000 P 08/19/16 26.0 0.05 0.30
CBG 160819P00027000 P 08/19/16 27.0 0.20 0.35
CBG 160819P00028000 P 08/19/16 28.0 0.50 0.65
CBG 160819P00029000 P 08/19/16 29.0 1.00 1.20
CBG 160819P00030000 P 08/19/16 30.0 1.65 1.95
CBG 160819P00031000 P 08/19/16 31.0 2.25 2.90
CBG 160819P00032000 P 08/19/16 32.0 1.30 5.80
CBG 160819P00033000 P 08/19/16 33.0 2.85 5.10
CBG 160819P00034000 P 08/19/16 34.0 3.40 7.90
CBG 160819P00035000 P 08/19/16 35.0 4.20 8.70
CBG 160819P00036000 P 08/19/16 36.0 5.30 9.70
CBG 160819P00037000 P 08/19/16 37.0 7.90 9.10
CBG 160916C00013000 C 09/16/16 13.0 14.80 16.10
CBG 160916C00014000 C 09/16/16 14.0 12.30 16.60
CBG 160916C00015000 C 09/16/16 15.0 11.40 15.80
CBG 160916C00016000 C 09/16/16 16.0 10.40 14.80
CBG 160916C00017000 C 09/16/16 17.0 9.30 13.70
CBG 160916C00018000 C 09/16/16 18.0 8.30 12.80
CBG 160916C00019000 C 09/16/16 19.0 7.20 11.30
CBG 160916C00020000 C 09/16/16 20.0 8.10 9.10
CBG 160916C00021000 C 09/16/16 21.0 7.00 8.10
CBG 160916C00022000 C 09/16/16 22.0 4.30 8.60
CBG 160916C00023000 C 09/16/16 23.0 5.00 6.10
CBG 160916C00024000 C 09/16/16 24.0 4.30 5.20
CBG 160916C00025000 C 09/16/16 25.0 3.40 4.30
CBG 160916C00026000 C 09/16/16 26.0 2.60 3.30
CBG 160916C00027000 C 09/16/16 27.0 1.85 2.05
CBG 160916C00028000 C 09/16/16 28.0 1.20 1.40
CBG 160916C00029000 C 09/16/16 29.0 0.75 0.85
CBG 160916C00030000 C 09/16/16 30.0 0.40 0.55
CBG 160916C00031000 C 09/16/16 31.0 0.20 0.30
CBG 160916C00032000 C 09/16/16 32.0 0.05 0.35
CBG 160916C00033000 C 09/16/16 33.0 0.00 0.25
CBG 160916C00034000 C 09/16/16 34.0 0.00 0.20
CBG 160916C00035000 C 09/16/16 35.0 0.00 0.15
CBG 160916C00036000 C 09/16/16 36.0 0.00 0.10
CBG 160916C00037000 C 09/16/16 37.0 0.00 0.10
CBG 160916C00038000 C 09/16/16 38.0 0.00 0.10
CBG 160916C00039000 C 09/16/16 39.0 0.00 0.10
CBG 160916C00040000 C 09/16/16 40.0 0.00 0.05
CBG 160916C00041000 C 09/16/16 41.0 0.00 0.05
CBG 160916C00042000 C 09/16/16 42.0 0.00 0.05
CBG 160916C00043000 C 09/16/16 43.0 0.00 0.05
CBG 160916P00013000 P 09/16/16 13.0 0.00 0.05
CBG 160916P00014000 P 09/16/16 14.0 0.00 0.05
CBG 160916P00015000 P 09/16/16 15.0 0.00 0.05
CBG 160916P00016000 P 09/16/16 16.0 0.00 0.05
CBG 160916P00017000 P 09/16/16 17.0 0.00 0.10
CBG 160916P00018000 P 09/16/16 18.0 0.00 0.15
CBG 160916P00019000 P 09/16/16 19.0 0.00 0.15
CBG 160916P00020000 P 09/16/16 20.0 0.00 0.20
CBG 160916P00021000 P 09/16/16 21.0 0.00 0.20
CBG 160916P00022000 P 09/16/16 22.0 0.00 0.25
CBG 160916P00023000 P 09/16/16 23.0 0.00 0.30
CBG 160916P00024000 P 09/16/16 24.0 0.05 0.35
CBG 160916P00025000 P 09/16/16 25.0 0.10 0.45
CBG 160916P00026000 P 09/16/16 26.0 0.35 0.45
CBG 160916P00027000 P 09/16/16 27.0 0.60 0.70
CBG 160916P00028000 P 09/16/16 28.0 0.95 1.05
CBG 160916P00029000 P 09/16/16 29.0 1.35 1.55
CBG 160916P00030000 P 09/16/16 30.0 1.90 2.30
CBG 160916P00031000 P 09/16/16 31.0 2.50 3.10
CBG 160916P00032000 P 09/16/16 32.0 3.30 4.00
CBG 160916P00033000 P 09/16/16 33.0 4.30 4.90
CBG 160916P00034000 P 09/16/16 34.0 3.40 7.90
CBG 160916P00035000 P 09/16/16 35.0 6.10 6.90
CBG 160916P00036000 P 09/16/16 36.0 5.40 9.90
CBG 160916P00037000 P 09/16/16 37.0 6.40 10.90
CBG 160916P00038000 P 09/16/16 38.0 7.20 11.80
CBG 160916P00039000 P 09/16/16 39.0 8.90 11.20
CBG 160916P00040000 P 09/16/16 40.0 9.20 13.70
CBG 160916P00041000 P 09/16/16 41.0 10.30 14.80
CBG 160916P00042000 P 09/16/16 42.0 11.40 15.80
CBG 160916P00043000 P 09/16/16 43.0 13.90 15.20
CBG 161216C00013000 C 12/16/16 13.0 15.00 16.30
CBG 161216C00014000 C 12/16/16 14.0 12.30 16.80
CBG 161216C00015000 C 12/16/16 15.0 12.50 14.40
CBG 161216C00016000 C 12/16/16 16.0 10.30 14.80
CBG 161216C00017000 C 12/16/16 17.0 9.40 13.90
CBG 161216C00018000 C 12/16/16 18.0 8.50 13.00
CBG 161216C00019000 C 12/16/16 19.0 8.00 11.50
CBG 161216C00020000 C 12/16/16 20.0 8.40 9.30
CBG 161216C00021000 C 12/16/16 21.0 7.50 8.40
CBG 161216C00022000 C 12/16/16 22.0 6.50 7.50
CBG 161216C00023000 C 12/16/16 23.0 5.00 6.70
CBG 161216C00024000 C 12/16/16 24.0 4.90 5.70
CBG 161216C00025000 C 12/16/16 25.0 4.10 4.90
CBG 161216C00026000 C 12/16/16 26.0 3.40 3.70
CBG 161216C00027000 C 12/16/16 27.0 2.75 3.10
CBG 161216C00028000 C 12/16/16 28.0 2.20 2.45
CBG 161216C00029000 C 12/16/16 29.0 1.70 1.85
CBG 161216C00030000 C 12/16/16 30.0 1.25 1.45
CBG 161216C00031000 C 12/16/16 31.0 0.90 1.05
CBG 161216C00032000 C 12/16/16 32.0 0.65 0.80
CBG 161216C00033000 C 12/16/16 33.0 0.45 0.80
CBG 161216C00034000 C 12/16/16 34.0 0.30 0.60
CBG 161216C00035000 C 12/16/16 35.0 0.15 0.50
CBG 161216C00036000 C 12/16/16 36.0 0.05 0.35
CBG 161216C00037000 C 12/16/16 37.0 0.00 0.30
CBG 161216C00038000 C 12/16/16 38.0 0.00 0.25
CBG 161216C00039000 C 12/16/16 39.0 0.00 0.25
CBG 161216C00040000 C 12/16/16 40.0 0.00 0.25
CBG 161216C00041000 C 12/16/16 41.0 0.00 0.20
CBG 161216C00042000 C 12/16/16 42.0 0.00 0.20
CBG 161216C00043000 C 12/16/16 43.0 0.00 0.20
CBG 161216P00013000 P 12/16/16 13.0 0.00 0.15
CBG 161216P00014000 P 12/16/16 14.0 0.00 0.20
CBG 161216P00015000 P 12/16/16 15.0 0.00 0.25
CBG 161216P00016000 P 12/16/16 16.0 0.00 0.25
CBG 161216P00017000 P 12/16/16 17.0 0.00 0.30
CBG 161216P00018000 P 12/16/16 18.0 0.00 0.30
CBG 161216P00019000 P 12/16/16 19.0 0.05 0.35
CBG 161216P00020000 P 12/16/16 20.0 0.05 0.40
CBG 161216P00021000 P 12/16/16 21.0 0.10 0.50
CBG 161216P00022000 P 12/16/16 22.0 0.15 0.60
CBG 161216P00023000 P 12/16/16 23.0 0.35 0.70
CBG 161216P00024000 P 12/16/16 24.0 0.45 0.90
CBG 161216P00025000 P 12/16/16 25.0 0.80 1.00
CBG 161216P00026000 P 12/16/16 26.0 1.10 1.25
CBG 161216P00027000 P 12/16/16 27.0 1.40 1.60
CBG 161216P00028000 P 12/16/16 28.0 1.80 1.95
CBG 161216P00029000 P 12/16/16 29.0 2.20 2.50
CBG 161216P00030000 P 12/16/16 30.0 2.55 3.10
CBG 161216P00031000 P 12/16/16 31.0 3.20 3.80
CBG 161216P00032000 P 12/16/16 32.0 3.90 4.60
CBG 161216P00033000 P 12/16/16 33.0 4.60 5.40
CBG 161216P00034000 P 12/16/16 34.0 5.40 6.20
CBG 161216P00035000 P 12/16/16 35.0 6.30 7.70
CBG 161216P00036000 P 12/16/16 36.0 7.20 8.00
CBG 161216P00037000 P 12/16/16 37.0 8.10 9.00
CBG 161216P00038000 P 12/16/16 38.0 7.50 12.00
CBG 161216P00039000 P 12/16/16 39.0 9.90 11.00
CBG 161216P00040000 P 12/16/16 40.0 9.50 13.70
CBG 161216P00041000 P 12/16/16 41.0 10.40 14.70
CBG 161216P00042000 P 12/16/16 42.0 11.20 15.60
CBG 161216P00043000 P 12/16/16 43.0 13.90 15.20
CBG 170120C00014000 C 01/20/17 14.0 14.00 15.40
CBG 170120C00015000 C 01/20/17 15.0 11.40 15.90
CBG 170120C00016000 C 01/20/17 16.0 10.40 14.90
CBG 170120C00017000 C 01/20/17 17.0 9.40 13.90
CBG 170120C00018000 C 01/20/17 18.0 8.50 13.00
CBG 170120C00019000 C 01/20/17 19.0 9.30 10.40
CBG 170120C00020000 C 01/20/17 20.0 7.90 9.40
CBG 170120C00021000 C 01/20/17 21.0 7.50 8.50
CBG 170120C00022000 C 01/20/17 22.0 6.70 7.60
CBG 170120C00023000 C 01/20/17 23.0 5.90 6.80
CBG 170120C00024000 C 01/20/17 24.0 5.10 5.90
CBG 170120C00025000 C 01/20/17 25.0 4.30 4.60
CBG 170120C00026000 C 01/20/17 26.0 3.60 3.90
CBG 170120C00027000 C 01/20/17 27.0 3.00 3.30
CBG 170120C00028000 C 01/20/17 28.0 2.40 2.65
CBG 170120C00029000 C 01/20/17 29.0 1.90 2.10
CBG 170120C00030000 C 01/20/17 30.0 1.50 1.70
CBG 170120C00031000 C 01/20/17 31.0 1.15 1.30
CBG 170120C00032000 C 01/20/17 32.0 0.85 1.00
CBG 170120C00033000 C 01/20/17 33.0 0.65 0.80
CBG 170120C00034000 C 01/20/17 34.0 0.45 0.80
CBG 170120C00035000 C 01/20/17 35.0 0.25 0.70
CBG 170120C00036000 C 01/20/17 36.0 0.15 0.55
CBG 170120C00037000 C 01/20/17 37.0 0.00 0.40
CBG 170120C00038000 C 01/20/17 38.0 0.00 0.50
CBG 170120C00039000 C 01/20/17 39.0 0.00 0.25
CBG 170120C00040000 C 01/20/17 40.0 0.00 0.25
CBG 170120C00041000 C 01/20/17 41.0 0.00 0.25
CBG 170120P00014000 P 01/20/17 14.0 0.00 0.25
CBG 170120P00015000 P 01/20/17 15.0 0.00 0.30
CBG 170120P00016000 P 01/20/17 16.0 0.00 0.30
CBG 170120P00017000 P 01/20/17 17.0 0.05 0.35
CBG 170120P00018000 P 01/20/17 18.0 0.05 0.45
CBG 170120P00019000 P 01/20/17 19.0 0.05 0.45
CBG 170120P00020000 P 01/20/17 20.0 0.10 0.55
CBG 170120P00021000 P 01/20/17 21.0 0.15 0.65
CBG 170120P00022000 P 01/20/17 22.0 0.25 0.75
CBG 170120P00023000 P 01/20/17 23.0 0.40 0.90
CBG 170120P00024000 P 01/20/17 24.0 0.60 0.95
CBG 170120P00025000 P 01/20/17 25.0 0.95 1.20
CBG 170120P00026000 P 01/20/17 26.0 1.30 1.50
CBG 170120P00027000 P 01/20/17 27.0 1.65 1.85
CBG 170120P00028000 P 01/20/17 28.0 2.05 2.25
CBG 170120P00029000 P 01/20/17 29.0 2.55 2.75
CBG 170120P00030000 P 01/20/17 30.0 2.75 3.30
CBG 170120P00031000 P 01/20/17 31.0 3.40 4.00
CBG 170120P00032000 P 01/20/17 32.0 4.10 4.80
CBG 170120P00033000 P 01/20/17 33.0 4.80 5.60
CBG 170120P00034000 P 01/20/17 34.0 5.50 6.40
CBG 170120P00035000 P 01/20/17 35.0 6.40 7.30
CBG 170120P00036000 P 01/20/17 36.0 7.20 8.20
CBG 170120P00037000 P 01/20/17 37.0 8.10 9.10
CBG 170120P00038000 P 01/20/17 38.0 9.10 10.00
CBG 170120P00039000 P 01/20/17 39.0 10.00 11.00
CBG 170120P00040000 P 01/20/17 40.0 10.90 12.00
CBG 170120P00041000 P 01/20/17 41.0 11.90 13.00
CBG 170317C00015000 C 03/17/17 15.0 13.00 14.60
CBG 170317C00016000 C 03/17/17 16.0 10.60 15.00
CBG 170317C00017000 C 03/17/17 17.0 9.70 14.10
CBG 170317C00018000 C 03/17/17 18.0 10.50 11.60
CBG 170317C00019000 C 03/17/17 19.0 9.60 10.50
CBG 170317C00020000 C 03/17/17 20.0 8.60 9.60
CBG 170317C00021000 C 03/17/17 21.0 7.70 8.80
CBG 170317C00022000 C 03/17/17 22.0 7.00 7.90
CBG 170317C00023000 C 03/17/17 23.0 6.20 7.10
CBG 170317C00024000 C 03/17/17 24.0 5.40 6.30
CBG 170317C00025000 C 03/17/17 25.0 4.70 5.10
CBG 170317C00026000 C 03/17/17 26.0 4.00 4.30
CBG 170317C00027000 C 03/17/17 27.0 3.40 3.70
CBG 170317C00028000 C 03/17/17 28.0 2.90 3.10
CBG 170317C00029000 C 03/17/17 29.0 2.30 2.55
CBG 170317C00030000 C 03/17/17 30.0 1.95 2.10
CBG 170317C00031000 C 03/17/17 31.0 1.55 1.75
CBG 170317C00032000 C 03/17/17 32.0 1.25 1.40
CBG 170317C00033000 C 03/17/17 33.0 1.00 1.20
CBG 170317C00034000 C 03/17/17 34.0 0.75 1.15
CBG 170317C00035000 C 03/17/17 35.0 0.55 0.95
CBG 170317C00036000 C 03/17/17 36.0 0.40 0.80
CBG 170317C00037000 C 03/17/17 37.0 0.25 0.65
CBG 170317C00038000 C 03/17/17 38.0 0.15 0.55
CBG 170317C00039000 C 03/17/17 39.0 0.05 0.45
CBG 170317C00040000 C 03/17/17 40.0 0.00 0.40
CBG 170317C00041000 C 03/17/17 41.0 0.00 0.30
CBG 170317P00015000 P 03/17/17 15.0 0.05 0.30
CBG 170317P00016000 P 03/17/17 16.0 0.05 0.35
CBG 170317P00017000 P 03/17/17 17.0 0.05 0.45
CBG 170317P00018000 P 03/17/17 18.0 0.10 0.45
CBG 170317P00019000 P 03/17/17 19.0 0.15 0.55
CBG 170317P00020000 P 03/17/17 20.0 0.25 0.65
CBG 170317P00021000 P 03/17/17 21.0 0.35 0.80
CBG 170317P00022000 P 03/17/17 22.0 0.50 0.95
CBG 170317P00023000 P 03/17/17 23.0 0.70 1.20
CBG 170317P00024000 P 03/17/17 24.0 0.95 1.25
CBG 170317P00025000 P 03/17/17 25.0 1.25 1.55
CBG 170317P00026000 P 03/17/17 26.0 1.60 1.85
CBG 170317P00027000 P 03/17/17 27.0 1.95 2.20
CBG 170317P00028000 P 03/17/17 28.0 2.30 2.65
CBG 170317P00029000 P 03/17/17 29.0 2.75 3.10
CBG 170317P00030000 P 03/17/17 30.0 3.20 3.70
CBG 170317P00031000 P 03/17/17 31.0 3.90 4.30
CBG 170317P00032000 P 03/17/17 32.0 4.50 5.00
CBG 170317P00033000 P 03/17/17 33.0 5.10 5.90
CBG 170317P00034000 P 03/17/17 34.0 5.80 6.70
CBG 170317P00035000 P 03/17/17 35.0 6.60 7.40
CBG 170317P00036000 P 03/17/17 36.0 7.50 8.30
CBG 170317P00037000 P 03/17/17 37.0 8.30 9.20
CBG 170317P00038000 P 03/17/17 38.0 9.20 10.10
CBG 170317P00039000 P 03/17/17 39.0 10.10 11.10
CBG 170317P00040000 P 03/17/17 40.0 11.00 12.00
CBG 170317P00041000 P 03/17/17 41.0 11.90 13.10

OPRA data is delayed 15 minutes.