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 (2016-10-07)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GEO 161216C00002500 C 12/16/16 2.5 31.00 31.80
GEO 161216C00005000 C 12/16/16 5.0 28.30 29.50
GEO 161216C00007500 C 12/16/16 7.5 25.90 26.90
GEO 161216C00010000 C 12/16/16 10.0 23.40 24.40
GEO 161216C00012500 C 12/16/16 12.5 20.80 22.00
GEO 161216C00015000 C 12/16/16 15.0 18.50 19.30
GEO 161216C00017500 C 12/16/16 17.5 15.80 17.00
GEO 161216C00020000 C 12/16/16 20.0 13.60 14.30
GEO 161216C00022500 C 12/16/16 22.5 10.90 11.80
GEO 161216C00025000 C 12/16/16 25.0 8.70 9.30
GEO 161216C00030000 C 12/16/16 30.0 3.40 4.50
GEO 161216C00035000 C 12/16/16 35.0 0.30 0.55
GEO 161216C00040000 C 12/16/16 40.0 0.00 0.10
GEO 161216C00045000 C 12/16/16 45.0 0.00 0.70
GEO 161216C00050000 C 12/16/16 50.0 0.00 0.75
GEO 161216P00002500 P 12/16/16 2.5 0.00 0.75
GEO 161216P00005000 P 12/16/16 5.0 0.00 0.75
GEO 161216P00007500 P 12/16/16 7.5 0.00 0.65
GEO 161216P00010000 P 12/16/16 10.0 0.00 0.75
GEO 161216P00012500 P 12/16/16 12.5 0.00 0.70
GEO 161216P00015000 P 12/16/16 15.0 0.00 0.70
GEO 161216P00017500 P 12/16/16 17.5 0.00 0.45
GEO 161216P00020000 P 12/16/16 20.0 0.00 0.10
GEO 161216P00022500 P 12/16/16 22.5 0.00 0.10
GEO 161216P00025000 P 12/16/16 25.0 0.00 0.10
GEO 161216P00030000 P 12/16/16 30.0 0.10 0.20
GEO 161216P00035000 P 12/16/16 35.0 1.30 1.60
GEO 161216P00040000 P 12/16/16 40.0 5.50 6.60
GEO 161216P00045000 P 12/16/16 45.0 10.50 11.50
GEO 161216P00050000 P 12/16/16 50.0 15.40 16.60
GEO 170120C00002500 C 01/20/17 2.5 31.10 31.80
GEO 170120C00005000 C 01/20/17 5.0 28.60 29.30
GEO 170120C00007500 C 01/20/17 7.5 26.00 26.90
GEO 170120C00010000 C 01/20/17 10.0 23.40 24.50
GEO 170120C00012500 C 01/20/17 12.5 21.00 21.90
GEO 170120C00015000 C 01/20/17 15.0 18.50 19.40
GEO 170120C00017500 C 01/20/17 17.5 16.00 16.90
GEO 170120C00020000 C 01/20/17 20.0 13.50 14.50
GEO 170120C00022500 C 01/20/17 22.5 11.10 11.90
GEO 170120C00025000 C 01/20/17 25.0 8.60 9.40
GEO 170120C00030000 C 01/20/17 30.0 4.30 4.70
GEO 170120C00035000 C 01/20/17 35.0 1.05 1.35
GEO 170120C00040000 C 01/20/17 40.0 0.05 0.20
GEO 170120C00045000 C 01/20/17 45.0 0.00 0.80
GEO 170120P00002500 P 01/20/17 2.5 0.00 0.75
GEO 170120P00005000 P 01/20/17 5.0 0.00 0.75
GEO 170120P00007500 P 01/20/17 7.5 0.00 0.80
GEO 170120P00010000 P 01/20/17 10.0 0.00 0.50
GEO 170120P00012500 P 01/20/17 12.5 0.00 0.85
GEO 170120P00015000 P 01/20/17 15.0 0.00 0.65
GEO 170120P00017500 P 01/20/17 17.5 0.00 0.35
GEO 170120P00020000 P 01/20/17 20.0 0.00 0.10
GEO 170120P00022500 P 01/20/17 22.5 0.10 0.20
GEO 170120P00025000 P 01/20/17 25.0 0.10 0.25
GEO 170120P00030000 P 01/20/17 30.0 0.45 0.55
GEO 170120P00035000 P 01/20/17 35.0 2.10 2.30
GEO 170120P00040000 P 01/20/17 40.0 5.50 6.70
GEO 170120P00045000 P 01/20/17 45.0 10.50 11.60
GEO 170317C00002500 C 03/17/17 2.5 31.00 32.00
GEO 170317C00005000 C 03/17/17 5.0 28.50 29.50
GEO 170317C00007500 C 03/17/17 7.5 25.80 27.00
GEO 170317C00010000 C 03/17/17 10.0 23.30 24.50
GEO 170317C00012500 C 03/17/17 12.5 20.80 22.10
GEO 170317C00015000 C 03/17/17 15.0 18.40 19.50
GEO 170317C00017500 C 03/17/17 17.5 15.90 17.10
GEO 170317C00020000 C 03/17/17 20.0 13.40 14.70
GEO 170317C00022500 C 03/17/17 22.5 11.00 12.20
GEO 170317C00025000 C 03/17/17 25.0 8.60 9.70
GEO 170317C00030000 C 03/17/17 30.0 4.80 5.30
GEO 170317C00035000 C 03/17/17 35.0 1.85 2.20
GEO 170317C00040000 C 03/17/17 40.0 0.45 0.70
GEO 170317C00045000 C 03/17/17 45.0 0.05 0.25
GEO 170317C00050000 C 03/17/17 50.0 0.00 0.80
GEO 170317P00002500 P 03/17/17 2.5 0.00 0.90
GEO 170317P00005000 P 03/17/17 5.0 0.00 0.95
GEO 170317P00007500 P 03/17/17 7.5 0.00 0.90
GEO 170317P00010000 P 03/17/17 10.0 0.00 0.95
GEO 170317P00012500 P 03/17/17 12.5 0.00 0.85
GEO 170317P00015000 P 03/17/17 15.0 0.00 0.20
GEO 170317P00017500 P 03/17/17 17.5 0.05 0.25
GEO 170317P00020000 P 03/17/17 20.0 0.10 0.30
GEO 170317P00022500 P 03/17/17 22.5 0.15 0.45
GEO 170317P00025000 P 03/17/17 25.0 0.40 0.65
GEO 170317P00030000 P 03/17/17 30.0 1.25 1.55
GEO 170317P00035000 P 03/17/17 35.0 3.40 3.80
GEO 170317P00040000 P 03/17/17 40.0 7.00 7.40
GEO 170317P00045000 P 03/17/17 45.0 11.20 12.40
GEO 170317P00050000 P 03/17/17 50.0 16.30 17.20
GEO 170616C00012500 C 06/16/17 12.5 20.50 22.20
GEO 170616C00015000 C 06/16/17 15.0 18.00 19.50
GEO 170616C00017500 C 06/16/17 17.5 15.50 17.00
GEO 170616C00020000 C 06/16/17 20.0 13.40 14.60
GEO 170616C00022500 C 06/16/17 22.5 10.70 12.40
GEO 170616C00025000 C 06/16/17 25.0 9.10 9.70
GEO 170616C00030000 C 06/16/17 30.0 5.20 5.80
GEO 170616C00035000 C 06/16/17 35.0 2.50 2.95
GEO 170616P00012500 P 06/16/17 12.5 0.00 0.25
GEO 170616P00015000 P 06/16/17 15.0 0.00 0.30
GEO 170616P00017500 P 06/16/17 17.5 0.10 0.40
GEO 170616P00020000 P 06/16/17 20.0 0.25 0.60
GEO 170616P00022500 P 06/16/17 22.5 0.45 0.75
GEO 170616P00025000 P 06/16/17 25.0 0.85 1.20
GEO 170616P00030000 P 06/16/17 30.0 2.20 2.60
GEO 170616P00035000 P 06/16/17 35.0 4.60 5.10
GEO 180119C00015000 C 01/19/18 15.0 17.00 21.10
GEO 180119C00017500 C 01/19/18 17.5 14.20 18.90
GEO 180119C00020000 C 01/19/18 20.0 11.90 16.30
GEO 180119C00022500 C 01/19/18 22.5 9.60 14.20
GEO 180119C00025000 C 01/19/18 25.0 9.30 10.00
GEO 180119C00030000 C 01/19/18 30.0 5.80 6.60
GEO 180119C00035000 C 01/19/18 35.0 3.30 4.10
GEO 180119C00040000 C 01/19/18 40.0 1.80 2.40
GEO 180119C00045000 C 01/19/18 45.0 0.90 1.40
GEO 180119P00015000 P 01/19/18 15.0 0.25 0.75
GEO 180119P00017500 P 01/19/18 17.5 0.50 1.00
GEO 180119P00020000 P 01/19/18 20.0 0.85 1.40
GEO 180119P00022500 P 01/19/18 22.5 1.35 1.95
GEO 180119P00025000 P 01/19/18 25.0 2.00 2.65
GEO 180119P00030000 P 01/19/18 30.0 3.90 4.60
GEO 180119P00035000 P 01/19/18 35.0 6.60 7.40
GEO 180119P00040000 P 01/19/18 40.0 10.00 10.80
GEO 180119P00045000 P 01/19/18 45.0 14.00 14.70
GEO 190118C00015000 C 01/18/19 15.0 16.50 21.30
GEO 190118C00017500 C 01/18/19 17.5 14.00 18.90
GEO 190118C00020000 C 01/18/19 20.0 11.50 16.40
GEO 190118C00022500 C 01/18/19 22.5 9.50 14.40
GEO 190118C00025000 C 01/18/19 25.0 7.20 12.00
GEO 190118C00030000 C 01/18/19 30.0 4.30 7.90
GEO 190118C00035000 C 01/18/19 35.0 4.00 6.00
GEO 190118C00040000 C 01/18/19 40.0 0.60 4.50
GEO 190118C00045000 C 01/18/19 45.0 0.45 3.30
GEO 190118P00015000 P 01/18/19 15.0 0.05 1.85
GEO 190118P00017500 P 01/18/19 17.5 0.10 2.50
GEO 190118P00020000 P 01/18/19 20.0 0.75 3.40
GEO 190118P00022500 P 01/18/19 22.5 1.70 4.20
GEO 190118P00025000 P 01/18/19 25.0 1.95 5.40
GEO 190118P00030000 P 01/18/19 30.0 4.10 7.80
GEO 190118P00035000 P 01/18/19 35.0 7.30 11.00
GEO 190118P00040000 P 01/18/19 40.0 11.00 15.30
GEO 190118P00045000 P 01/18/19 45.0 14.50 18.90

OPRA data is delayed 15 minutes.