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 (2016-08-26)Premium Content

Cbre Group Inc (CBG)
As of Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CBG 161021C00020000 C 10/21/16 20.0 7.50 8.50
CBG 161021C00021000 C 10/21/16 21.0 6.50 7.50
CBG 161021C00022000 C 10/21/16 22.0 5.50 6.40
CBG 161021C00023000 C 10/21/16 23.0 4.40 5.70
CBG 161021C00024000 C 10/21/16 24.0 3.80 4.50
CBG 161021C00025000 C 10/21/16 25.0 2.80 3.60
CBG 161021C00026000 C 10/21/16 26.0 2.10 2.65
CBG 161021C00027000 C 10/21/16 27.0 1.30 1.75
CBG 161021C00028000 C 10/21/16 28.0 0.70 0.90
CBG 161021C00029000 C 10/21/16 29.0 0.30 0.45
CBG 161021C00030000 C 10/21/16 30.0 0.05 0.35
CBG 161021C00031000 C 10/21/16 31.0 0.00 0.25
CBG 161021C00032000 C 10/21/16 32.0 0.00 0.15
CBG 161021C00033000 C 10/21/16 33.0 0.00 0.10
CBG 161021C00034000 C 10/21/16 34.0 0.00 0.05
CBG 161021C00035000 C 10/21/16 35.0 0.00 0.05
CBG 161021C00036000 C 10/21/16 36.0 0.00 0.05
CBG 161021C00037000 C 10/21/16 37.0 0.00 0.05
CBG 161021C00038000 C 10/21/16 38.0 0.00 0.05
CBG 161021P00020000 P 10/21/16 20.0 0.00 0.10
CBG 161021P00021000 P 10/21/16 21.0 0.00 0.10
CBG 161021P00022000 P 10/21/16 22.0 0.00 0.15
CBG 161021P00023000 P 10/21/16 23.0 0.00 0.20
CBG 161021P00024000 P 10/21/16 24.0 0.00 0.25
CBG 161021P00025000 P 10/21/16 25.0 0.05 0.15
CBG 161021P00026000 P 10/21/16 26.0 0.15 0.30
CBG 161021P00027000 P 10/21/16 27.0 0.30 0.50
CBG 161021P00028000 P 10/21/16 28.0 0.60 0.80
CBG 161021P00029000 P 10/21/16 29.0 1.25 1.45
CBG 161021P00030000 P 10/21/16 30.0 1.75 2.55
CBG 161021P00031000 P 10/21/16 31.0 2.50 3.30
CBG 161021P00032000 P 10/21/16 32.0 3.50 4.50
CBG 161021P00033000 P 10/21/16 33.0 4.50 5.60
CBG 161021P00034000 P 10/21/16 34.0 4.00 8.20
CBG 161021P00035000 P 10/21/16 35.0 5.10 9.10
CBG 161021P00036000 P 10/21/16 36.0 6.20 10.00
CBG 161021P00037000 P 10/21/16 37.0 7.20 11.00
CBG 161021P00038000 P 10/21/16 38.0 9.40 10.70
CBG 161118C00019000 C 11/18/16 19.0 8.50 9.50
CBG 161118C00020000 C 11/18/16 20.0 5.90 10.10
CBG 161118C00021000 C 11/18/16 21.0 6.40 7.80
CBG 161118C00022000 C 11/18/16 22.0 5.70 6.60
CBG 161118C00023000 C 11/18/16 23.0 4.80 5.60
CBG 161118C00024000 C 11/18/16 24.0 3.90 4.70
CBG 161118C00025000 C 11/18/16 25.0 3.30 3.90
CBG 161118C00026000 C 11/18/16 26.0 2.50 2.95
CBG 161118C00027000 C 11/18/16 27.0 1.80 1.95
CBG 161118C00028000 C 11/18/16 28.0 1.20 1.40
CBG 161118C00029000 C 11/18/16 29.0 0.75 0.90
CBG 161118C00030000 C 11/18/16 30.0 0.45 0.60
CBG 161118C00031000 C 11/18/16 31.0 0.25 0.40
CBG 161118C00032000 C 11/18/16 32.0 0.05 0.30
CBG 161118C00033000 C 11/18/16 33.0 0.00 0.30
CBG 161118C00034000 C 11/18/16 34.0 0.00 0.25
CBG 161118C00035000 C 11/18/16 35.0 0.00 0.20
CBG 161118C00036000 C 11/18/16 36.0 0.00 0.15
CBG 161118C00037000 C 11/18/16 37.0 0.00 0.10
CBG 161118P00019000 P 11/18/16 19.0 0.00 0.20
CBG 161118P00020000 P 11/18/16 20.0 0.00 0.25
CBG 161118P00021000 P 11/18/16 21.0 0.00 0.25
CBG 161118P00022000 P 11/18/16 22.0 0.00 0.30
CBG 161118P00023000 P 11/18/16 23.0 0.00 0.30
CBG 161118P00024000 P 11/18/16 24.0 0.20 0.40
CBG 161118P00025000 P 11/18/16 25.0 0.30 0.40
CBG 161118P00026000 P 11/18/16 26.0 0.45 0.60
CBG 161118P00027000 P 11/18/16 27.0 0.70 0.90
CBG 161118P00028000 P 11/18/16 28.0 1.10 1.30
CBG 161118P00029000 P 11/18/16 29.0 1.60 1.85
CBG 161118P00030000 P 11/18/16 30.0 2.35 2.85
CBG 161118P00031000 P 11/18/16 31.0 3.00 3.60
CBG 161118P00032000 P 11/18/16 32.0 3.70 4.60
CBG 161118P00033000 P 11/18/16 33.0 4.60 5.40
CBG 161118P00034000 P 11/18/16 34.0 5.50 6.60
CBG 161118P00035000 P 11/18/16 35.0 6.50 7.80
CBG 161118P00036000 P 11/18/16 36.0 7.50 8.50
CBG 161118P00037000 P 11/18/16 37.0 8.50 9.90
CBG 161216C00013000 C 12/16/16 13.0 14.50 15.70
CBG 161216C00014000 C 12/16/16 14.0 11.80 15.70
CBG 161216C00015000 C 12/16/16 15.0 12.20 14.10
CBG 161216C00016000 C 12/16/16 16.0 9.80 14.20
CBG 161216C00017000 C 12/16/16 17.0 10.20 11.80
CBG 161216C00018000 C 12/16/16 18.0 7.80 12.10
CBG 161216C00019000 C 12/16/16 19.0 7.40 9.60
CBG 161216C00020000 C 12/16/16 20.0 7.70 8.60
CBG 161216C00021000 C 12/16/16 21.0 6.80 7.70
CBG 161216C00022000 C 12/16/16 22.0 5.70 6.70
CBG 161216C00023000 C 12/16/16 23.0 5.00 5.70
CBG 161216C00024000 C 12/16/16 24.0 4.10 4.90
CBG 161216C00025000 C 12/16/16 25.0 3.20 4.00
CBG 161216C00026000 C 12/16/16 26.0 2.70 3.10
CBG 161216C00027000 C 12/16/16 27.0 2.10 2.35
CBG 161216C00028000 C 12/16/16 28.0 1.45 1.70
CBG 161216C00029000 C 12/16/16 29.0 1.05 1.20
CBG 161216C00030000 C 12/16/16 30.0 0.70 0.85
CBG 161216C00031000 C 12/16/16 31.0 0.45 0.60
CBG 161216C00032000 C 12/16/16 32.0 0.20 0.45
CBG 161216C00033000 C 12/16/16 33.0 0.05 0.45
CBG 161216C00034000 C 12/16/16 34.0 0.00 0.30
CBG 161216C00035000 C 12/16/16 35.0 0.00 0.25
CBG 161216C00036000 C 12/16/16 36.0 0.00 0.25
CBG 161216C00037000 C 12/16/16 37.0 0.00 0.20
CBG 161216C00038000 C 12/16/16 38.0 0.00 0.15
CBG 161216C00039000 C 12/16/16 39.0 0.00 0.10
CBG 161216C00040000 C 12/16/16 40.0 0.00 0.10
CBG 161216C00041000 C 12/16/16 41.0 0.00 0.10
CBG 161216C00042000 C 12/16/16 42.0 0.00 0.05
CBG 161216C00043000 C 12/16/16 43.0 0.00 0.05
CBG 161216P00013000 P 12/16/16 13.0 0.00 0.05
CBG 161216P00014000 P 12/16/16 14.0 0.00 0.05
CBG 161216P00015000 P 12/16/16 15.0 0.00 0.10
CBG 161216P00016000 P 12/16/16 16.0 0.00 0.15
CBG 161216P00017000 P 12/16/16 17.0 0.00 0.15
CBG 161216P00018000 P 12/16/16 18.0 0.00 0.20
CBG 161216P00019000 P 12/16/16 19.0 0.00 0.25
CBG 161216P00020000 P 12/16/16 20.0 0.00 0.30
CBG 161216P00021000 P 12/16/16 21.0 0.05 0.30
CBG 161216P00022000 P 12/16/16 22.0 0.10 0.30
CBG 161216P00023000 P 12/16/16 23.0 0.20 0.40
CBG 161216P00024000 P 12/16/16 24.0 0.30 0.55
CBG 161216P00025000 P 12/16/16 25.0 0.45 0.60
CBG 161216P00026000 P 12/16/16 26.0 0.70 0.85
CBG 161216P00027000 P 12/16/16 27.0 0.95 1.15
CBG 161216P00028000 P 12/16/16 28.0 1.35 1.60
CBG 161216P00029000 P 12/16/16 29.0 1.85 2.15
CBG 161216P00030000 P 12/16/16 30.0 2.50 2.80
CBG 161216P00031000 P 12/16/16 31.0 3.10 3.50
CBG 161216P00032000 P 12/16/16 32.0 3.90 4.60
CBG 161216P00033000 P 12/16/16 33.0 4.70 5.70
CBG 161216P00034000 P 12/16/16 34.0 5.70 6.50
CBG 161216P00035000 P 12/16/16 35.0 6.60 7.50
CBG 161216P00036000 P 12/16/16 36.0 6.20 10.30
CBG 161216P00037000 P 12/16/16 37.0 6.90 11.10
CBG 161216P00038000 P 12/16/16 38.0 7.80 12.20
CBG 161216P00039000 P 12/16/16 39.0 10.20 11.80
CBG 161216P00040000 P 12/16/16 40.0 10.10 14.20
CBG 161216P00041000 P 12/16/16 41.0 10.90 13.80
CBG 161216P00042000 P 12/16/16 42.0 11.80 15.60
CBG 161216P00043000 P 12/16/16 43.0 14.40 15.70
CBG 170120C00014000 C 01/20/17 14.0 13.40 14.80
CBG 170120C00015000 C 01/20/17 15.0 10.90 15.10
CBG 170120C00016000 C 01/20/17 16.0 9.80 14.20
CBG 170120C00017000 C 01/20/17 17.0 9.30 13.20
CBG 170120C00018000 C 01/20/17 18.0 9.50 10.60
CBG 170120C00019000 C 01/20/17 19.0 8.50 9.80
CBG 170120C00020000 C 01/20/17 20.0 7.70 8.70
CBG 170120C00021000 C 01/20/17 21.0 6.80 7.80
CBG 170120C00022000 C 01/20/17 22.0 5.90 6.80
CBG 170120C00023000 C 01/20/17 23.0 5.10 5.90
CBG 170120C00024000 C 01/20/17 24.0 4.30 5.00
CBG 170120C00025000 C 01/20/17 25.0 3.70 4.10
CBG 170120C00026000 C 01/20/17 26.0 3.00 3.40
CBG 170120C00027000 C 01/20/17 27.0 2.30 2.55
CBG 170120C00028000 C 01/20/17 28.0 1.75 2.00
CBG 170120C00029000 C 01/20/17 29.0 1.30 1.45
CBG 170120C00030000 C 01/20/17 30.0 0.90 1.10
CBG 170120C00031000 C 01/20/17 31.0 0.65 0.80
CBG 170120C00032000 C 01/20/17 32.0 0.40 0.60
CBG 170120C00033000 C 01/20/17 33.0 0.25 0.45
CBG 170120C00034000 C 01/20/17 34.0 0.10 0.35
CBG 170120C00035000 C 01/20/17 35.0 0.05 0.30
CBG 170120C00036000 C 01/20/17 36.0 0.00 0.25
CBG 170120C00037000 C 01/20/17 37.0 0.00 0.25
CBG 170120C00038000 C 01/20/17 38.0 0.00 0.20
CBG 170120C00039000 C 01/20/17 39.0 0.00 0.20
CBG 170120C00040000 C 01/20/17 40.0 0.00 0.15
CBG 170120C00041000 C 01/20/17 41.0 0.00 0.10
CBG 170120C00042000 C 01/20/17 42.0 0.00 0.10
CBG 170120C00043000 C 01/20/17 43.0 0.00 0.10
CBG 170120P00014000 P 01/20/17 14.0 0.00 0.10
CBG 170120P00015000 P 01/20/17 15.0 0.00 0.15
CBG 170120P00016000 P 01/20/17 16.0 0.00 0.20
CBG 170120P00017000 P 01/20/17 17.0 0.00 0.20
CBG 170120P00018000 P 01/20/17 18.0 0.05 0.20
CBG 170120P00019000 P 01/20/17 19.0 0.05 0.25
CBG 170120P00020000 P 01/20/17 20.0 0.05 0.45
CBG 170120P00021000 P 01/20/17 21.0 0.10 0.45
CBG 170120P00022000 P 01/20/17 22.0 0.25 0.50
CBG 170120P00023000 P 01/20/17 23.0 0.30 0.55
CBG 170120P00024000 P 01/20/17 24.0 0.45 0.70
CBG 170120P00025000 P 01/20/17 25.0 0.65 0.85
CBG 170120P00026000 P 01/20/17 26.0 0.90 1.05
CBG 170120P00027000 P 01/20/17 27.0 1.20 1.45
CBG 170120P00028000 P 01/20/17 28.0 1.65 1.85
CBG 170120P00029000 P 01/20/17 29.0 2.10 2.40
CBG 170120P00030000 P 01/20/17 30.0 2.70 3.10
CBG 170120P00031000 P 01/20/17 31.0 3.40 3.80
CBG 170120P00032000 P 01/20/17 32.0 4.20 4.80
CBG 170120P00033000 P 01/20/17 33.0 4.90 5.70
CBG 170120P00034000 P 01/20/17 34.0 5.80 6.70
CBG 170120P00035000 P 01/20/17 35.0 6.70 7.50
CBG 170120P00036000 P 01/20/17 36.0 7.60 10.30
CBG 170120P00037000 P 01/20/17 37.0 8.10 11.30
CBG 170120P00038000 P 01/20/17 38.0 9.10 12.30
CBG 170120P00039000 P 01/20/17 39.0 10.20 13.20
CBG 170120P00040000 P 01/20/17 40.0 11.30 14.30
CBG 170120P00041000 P 01/20/17 41.0 11.30 15.10
CBG 170120P00042000 P 01/20/17 42.0 11.90 16.10
CBG 170120P00043000 P 01/20/17 43.0 14.40 15.70
CBG 170317C00015000 C 03/17/17 15.0 12.40 13.90
CBG 170317C00016000 C 03/17/17 16.0 9.90 14.20
CBG 170317C00017000 C 03/17/17 17.0 9.00 13.30
CBG 170317C00018000 C 03/17/17 18.0 8.50 11.20
CBG 170317C00019000 C 03/17/17 19.0 8.80 9.90
CBG 170317C00020000 C 03/17/17 20.0 7.80 8.90
CBG 170317C00021000 C 03/17/17 21.0 7.00 8.00
CBG 170317C00022000 C 03/17/17 22.0 6.20 7.10
CBG 170317C00023000 C 03/17/17 23.0 5.40 6.20
CBG 170317C00024000 C 03/17/17 24.0 4.50 5.50
CBG 170317C00025000 C 03/17/17 25.0 3.90 4.60
CBG 170317C00026000 C 03/17/17 26.0 3.30 3.80
CBG 170317C00027000 C 03/17/17 27.0 2.75 3.10
CBG 170317C00028000 C 03/17/17 28.0 2.25 2.50
CBG 170317C00029000 C 03/17/17 29.0 1.75 1.90
CBG 170317C00030000 C 03/17/17 30.0 1.40 1.60
CBG 170317C00031000 C 03/17/17 31.0 1.00 1.25
CBG 170317C00032000 C 03/17/17 32.0 0.75 0.95
CBG 170317C00033000 C 03/17/17 33.0 0.55 0.80
CBG 170317C00034000 C 03/17/17 34.0 0.40 0.60
CBG 170317C00035000 C 03/17/17 35.0 0.25 0.50
CBG 170317C00036000 C 03/17/17 36.0 0.10 0.45
CBG 170317C00037000 C 03/17/17 37.0 0.00 0.50
CBG 170317C00038000 C 03/17/17 38.0 0.00 0.45
CBG 170317C00039000 C 03/17/17 39.0 0.00 0.45
CBG 170317C00040000 C 03/17/17 40.0 0.00 0.35
CBG 170317C00041000 C 03/17/17 41.0 0.00 0.25
CBG 170317C00042000 C 03/17/17 42.0 0.00 0.25
CBG 170317C00043000 C 03/17/17 43.0 0.00 0.20
CBG 170317P00015000 P 03/17/17 15.0 0.00 0.25
CBG 170317P00016000 P 03/17/17 16.0 0.05 0.25
CBG 170317P00017000 P 03/17/17 17.0 0.05 0.30
CBG 170317P00018000 P 03/17/17 18.0 0.10 0.45
CBG 170317P00019000 P 03/17/17 19.0 0.05 0.45
CBG 170317P00020000 P 03/17/17 20.0 0.20 0.45
CBG 170317P00021000 P 03/17/17 21.0 0.35 0.60
CBG 170317P00022000 P 03/17/17 22.0 0.45 0.70
CBG 170317P00023000 P 03/17/17 23.0 0.60 0.80
CBG 170317P00024000 P 03/17/17 24.0 0.75 1.00
CBG 170317P00025000 P 03/17/17 25.0 1.00 1.20
CBG 170317P00026000 P 03/17/17 26.0 1.30 1.50
CBG 170317P00027000 P 03/17/17 27.0 1.65 1.85
CBG 170317P00028000 P 03/17/17 28.0 2.05 2.30
CBG 170317P00029000 P 03/17/17 29.0 2.50 2.80
CBG 170317P00030000 P 03/17/17 30.0 3.10 3.40
CBG 170317P00031000 P 03/17/17 31.0 3.70 4.20
CBG 170317P00032000 P 03/17/17 32.0 4.40 5.10
CBG 170317P00033000 P 03/17/17 33.0 5.10 6.00
CBG 170317P00034000 P 03/17/17 34.0 6.00 6.90
CBG 170317P00035000 P 03/17/17 35.0 6.80 8.10
CBG 170317P00036000 P 03/17/17 36.0 7.60 8.80
CBG 170317P00037000 P 03/17/17 37.0 8.50 9.70
CBG 170317P00038000 P 03/17/17 38.0 8.20 12.30
CBG 170317P00039000 P 03/17/17 39.0 9.10 13.30
CBG 170317P00040000 P 03/17/17 40.0 10.00 14.20
CBG 170317P00041000 P 03/17/17 41.0 11.00 15.20
CBG 170317P00042000 P 03/17/17 42.0 12.00 16.20
CBG 170317P00043000 P 03/17/17 43.0 14.30 15.50

OPRA data is delayed 15 minutes.