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 (2017-01-06)Premium Content


As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GEO 170317C00002500 C 03/17/17 2.5 45.50 47.40
GEO 170317C00005000 C 03/17/17 5.0 42.70 44.80
GEO 170317C00007500 C 03/17/17 7.5 40.40 42.40
GEO 170317C00010000 C 03/17/17 10.0 38.00 39.90
GEO 170317C00012500 C 03/17/17 12.5 35.30 37.30
GEO 170317C00015000 C 03/17/17 15.0 32.80 34.90
GEO 170317C00017500 C 03/17/17 17.5 30.50 32.40
GEO 170317C00020000 C 03/17/17 20.0 27.90 29.80
GEO 170317C00022500 C 03/17/17 22.5 25.40 27.40
GEO 170317C00025000 C 03/17/17 25.0 23.00 24.90
GEO 170317C00030000 C 03/17/17 30.0 17.80 19.80
GEO 170317C00035000 C 03/17/17 35.0 12.80 14.80
GEO 170317C00040000 C 03/17/17 40.0 8.10 9.80
GEO 170317C00045000 C 03/17/17 45.0 3.90 4.30
GEO 170317C00050000 C 03/17/17 50.0 0.80 1.05
GEO 170317P00002500 P 03/17/17 2.5 0.00 0.55
GEO 170317P00005000 P 03/17/17 5.0 0.00 0.45
GEO 170317P00007500 P 03/17/17 7.5 0.00 0.50
GEO 170317P00010000 P 03/17/17 10.0 0.00 0.25
GEO 170317P00012500 P 03/17/17 12.5 0.00 0.45
GEO 170317P00015000 P 03/17/17 15.0 0.00 0.45
GEO 170317P00017500 P 03/17/17 17.5 0.00 0.75
GEO 170317P00020000 P 03/17/17 20.0 0.00 0.75
GEO 170317P00022500 P 03/17/17 22.5 0.00 0.70
GEO 170317P00025000 P 03/17/17 25.0 0.00 0.75
GEO 170317P00030000 P 03/17/17 30.0 0.00 0.30
GEO 170317P00035000 P 03/17/17 35.0 0.00 0.20
GEO 170317P00040000 P 03/17/17 40.0 0.00 0.25
GEO 170317P00045000 P 03/17/17 45.0 0.00 0.60
GEO 170317P00050000 P 03/17/17 50.0 1.65 2.30
GEO 170421C00022500 C 04/21/17 22.5 25.30 27.40
GEO 170421C00025000 C 04/21/17 25.0 22.70 24.90
GEO 170421C00030000 C 04/21/17 30.0 17.80 20.00
GEO 170421C00035000 C 04/21/17 35.0 12.80 14.90
GEO 170421C00040000 C 04/21/17 40.0 8.70 10.30
GEO 170421C00045000 C 04/21/17 45.0 4.10 5.70
GEO 170421C00050000 C 04/21/17 50.0 1.35 1.70
GEO 170421C00055000 C 04/21/17 55.0 0.05 0.45
GEO 170421C00060000 C 04/21/17 60.0 0.00 0.30
GEO 170421C00065000 C 04/21/17 65.0 0.00 0.25
GEO 170421P00022500 P 04/21/17 22.5 0.00 0.30
GEO 170421P00025000 P 04/21/17 25.0 0.00 0.25
GEO 170421P00030000 P 04/21/17 30.0 0.00 0.20
GEO 170421P00035000 P 04/21/17 35.0 0.00 0.35
GEO 170421P00040000 P 04/21/17 40.0 0.00 0.60
GEO 170421P00045000 P 04/21/17 45.0 0.40 1.15
GEO 170421P00050000 P 04/21/17 50.0 1.85 3.20
GEO 170421P00055000 P 04/21/17 55.0 5.70 6.80
GEO 170421P00060000 P 04/21/17 60.0 10.10 12.30
GEO 170421P00065000 P 04/21/17 65.0 15.10 17.20
GEO 170616C00012500 C 06/16/17 12.5 35.30 37.60
GEO 170616C00015000 C 06/16/17 15.0 32.90 35.00
GEO 170616C00017500 C 06/16/17 17.5 30.30 32.60
GEO 170616C00020000 C 06/16/17 20.0 27.90 30.10
GEO 170616C00022500 C 06/16/17 22.5 25.20 27.50
GEO 170616C00025000 C 06/16/17 25.0 23.00 25.10
GEO 170616C00030000 C 06/16/17 30.0 17.90 20.10
GEO 170616C00035000 C 06/16/17 35.0 13.00 15.30
GEO 170616C00040000 C 06/16/17 40.0 8.60 10.40
GEO 170616C00045000 C 06/16/17 45.0 5.00 5.90
GEO 170616C00050000 C 06/16/17 50.0 1.70 3.50
GEO 170616P00012500 P 06/16/17 12.5 0.00 0.45
GEO 170616P00015000 P 06/16/17 15.0 0.00 0.45
GEO 170616P00017500 P 06/16/17 17.5 0.00 0.45
GEO 170616P00020000 P 06/16/17 20.0 0.00 0.95
GEO 170616P00022500 P 06/16/17 22.5 0.00 0.45
GEO 170616P00025000 P 06/16/17 25.0 0.00 0.55
GEO 170616P00030000 P 06/16/17 30.0 0.10 0.60
GEO 170616P00035000 P 06/16/17 35.0 0.15 0.80
GEO 170616P00040000 P 06/16/17 40.0 0.40 1.35
GEO 170616P00045000 P 06/16/17 45.0 1.50 2.60
GEO 170616P00050000 P 06/16/17 50.0 3.50 4.60
GEO 170915C00020000 C 09/15/17 20.0 27.60 30.10
GEO 170915C00022500 C 09/15/17 22.5 25.20 27.70
GEO 170915C00025000 C 09/15/17 25.0 22.50 25.30
GEO 170915C00030000 C 09/15/17 30.0 17.70 20.20
GEO 170915C00035000 C 09/15/17 35.0 13.00 15.50
GEO 170915C00040000 C 09/15/17 40.0 8.70 10.80
GEO 170915C00045000 C 09/15/17 45.0 4.80 6.80
GEO 170915C00050000 C 09/15/17 50.0 2.40 3.80
GEO 170915C00055000 C 09/15/17 55.0 0.50 2.55
GEO 170915C00060000 C 09/15/17 60.0 0.00 1.00
GEO 170915P00020000 P 09/15/17 20.0 0.00 0.35
GEO 170915P00022500 P 09/15/17 22.5 0.05 0.40
GEO 170915P00025000 P 09/15/17 25.0 0.00 0.45
GEO 170915P00030000 P 09/15/17 30.0 0.00 1.50
GEO 170915P00035000 P 09/15/17 35.0 0.10 1.20
GEO 170915P00040000 P 09/15/17 40.0 0.90 2.15
GEO 170915P00045000 P 09/15/17 45.0 2.55 4.00
GEO 170915P00050000 P 09/15/17 50.0 4.80 6.20
GEO 170915P00055000 P 09/15/17 55.0 7.30 9.40
GEO 170915P00060000 P 09/15/17 60.0 11.70 13.50
GEO 180119C00015000 C 01/19/18 15.0 31.60 36.40
GEO 180119C00017500 C 01/19/18 17.5 29.20 33.70
GEO 180119C00020000 C 01/19/18 20.0 26.60 31.40
GEO 180119C00022500 C 01/19/18 22.5 24.00 28.70
GEO 180119C00025000 C 01/19/18 25.0 21.50 26.40
GEO 180119C00030000 C 01/19/18 30.0 17.10 21.30
GEO 180119C00035000 C 01/19/18 35.0 12.00 16.10
GEO 180119C00040000 C 01/19/18 40.0 9.30 11.60
GEO 180119C00045000 C 01/19/18 45.0 6.00 7.90
GEO 180119C00050000 C 01/19/18 50.0 3.70 5.20
GEO 180119C00055000 C 01/19/18 55.0 2.30 3.00
GEO 180119C00060000 C 01/19/18 60.0 0.75 1.95
GEO 180119P00015000 P 01/19/18 15.0 0.00 1.40
GEO 180119P00017500 P 01/19/18 17.5 0.05 0.70
GEO 180119P00020000 P 01/19/18 20.0 0.00 0.55
GEO 180119P00022500 P 01/19/18 22.5 0.05 0.60
GEO 180119P00025000 P 01/19/18 25.0 0.10 0.75
GEO 180119P00030000 P 01/19/18 30.0 0.05 1.20
GEO 180119P00035000 P 01/19/18 35.0 1.15 2.00
GEO 180119P00040000 P 01/19/18 40.0 2.10 3.50
GEO 180119P00045000 P 01/19/18 45.0 3.40 5.40
GEO 180119P00050000 P 01/19/18 50.0 5.70 7.90
GEO 180119P00055000 P 01/19/18 55.0 8.90 11.00
GEO 180119P00060000 P 01/19/18 60.0 12.70 14.70
GEO 190118C00015000 C 01/18/19 15.0 31.50 36.20
GEO 190118C00017500 C 01/18/19 17.5 29.00 33.80
GEO 190118C00020000 C 01/18/19 20.0 26.50 31.20
GEO 190118C00022500 C 01/18/19 22.5 24.10 28.70
GEO 190118C00025000 C 01/18/19 25.0 21.80 26.20
GEO 190118C00030000 C 01/18/19 30.0 16.70 21.50
GEO 190118C00035000 C 01/18/19 35.0 12.90 16.50
GEO 190118C00040000 C 01/18/19 40.0 9.70 12.90
GEO 190118C00045000 C 01/18/19 45.0 5.90 10.00
GEO 190118C00050000 C 01/18/19 50.0 3.60 7.70
GEO 190118C00055000 C 01/18/19 55.0 3.00 5.80
GEO 190118C00060000 C 01/18/19 60.0 0.05 4.40
GEO 190118P00015000 P 01/18/19 15.0 0.00 1.90
GEO 190118P00017500 P 01/18/19 17.5 0.05 4.80
GEO 190118P00020000 P 01/18/19 20.0 0.05 1.80
GEO 190118P00022500 P 01/18/19 22.5 0.15 4.70
GEO 190118P00025000 P 01/18/19 25.0 0.45 4.80
GEO 190118P00030000 P 01/18/19 30.0 0.80 5.00
GEO 190118P00035000 P 01/18/19 35.0 1.45 5.90
GEO 190118P00040000 P 01/18/19 40.0 3.30 7.70
GEO 190118P00045000 P 01/18/19 45.0 5.50 10.00
GEO 190118P00050000 P 01/18/19 50.0 8.50 12.90
GEO 190118P00055000 P 01/18/19 55.0 11.70 16.00
GEO 190118P00060000 P 01/18/19 60.0 15.60 19.40

OPRA data is delayed 15 minutes.