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 (2017-05-19)Premium Content


As of May 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GEOS 170616C00002500 C 06/16/17 2.5 12.40 13.10
GEOS 170616C00005000 C 06/16/17 5.0 10.00 10.60
GEOS 170616C00007500 C 06/16/17 7.5 7.40 8.10
GEOS 170616C00010000 C 06/16/17 10.0 5.00 5.50
GEOS 170616C00012500 C 06/16/17 12.5 2.65 3.10
GEOS 170616C00015000 C 06/16/17 15.0 0.70 1.05
GEOS 170616C00017500 C 06/16/17 17.5 0.05 0.20
GEOS 170616C00020000 C 06/16/17 20.0 0.00 0.10
GEOS 170616C00022500 C 06/16/17 22.5 0.00 0.05
GEOS 170616C00025000 C 06/16/17 25.0 0.00 0.15
GEOS 170616C00030000 C 06/16/17 30.0 0.00 0.10
GEOS 170616C00035000 C 06/16/17 35.0 0.00 0.10
GEOS 170616P00002500 P 06/16/17 2.5 0.00 0.10
GEOS 170616P00005000 P 06/16/17 5.0 0.00 0.10
GEOS 170616P00007500 P 06/16/17 7.5 0.00 0.10
GEOS 170616P00010000 P 06/16/17 10.0 0.00 0.10
GEOS 170616P00012500 P 06/16/17 12.5 0.00 0.20
GEOS 170616P00015000 P 06/16/17 15.0 0.55 0.75
GEOS 170616P00017500 P 06/16/17 17.5 2.20 2.55
GEOS 170616P00020000 P 06/16/17 20.0 4.40 5.20
GEOS 170616P00022500 P 06/16/17 22.5 6.90 7.50
GEOS 170616P00025000 P 06/16/17 25.0 9.40 10.10
GEOS 170616P00030000 P 06/16/17 30.0 14.40 15.10
GEOS 170616P00035000 P 06/16/17 35.0 19.40 20.10
GEOS 170721C00002500 C 07/21/17 2.5 12.20 13.30
GEOS 170721C00005000 C 07/21/17 5.0 9.70 10.90
GEOS 170721C00007500 C 07/21/17 7.5 7.40 8.20
GEOS 170721C00010000 C 07/21/17 10.0 4.80 5.90
GEOS 170721C00012500 C 07/21/17 12.5 2.70 3.40
GEOS 170721C00015000 C 07/21/17 15.0 1.05 1.45
GEOS 170721C00017500 C 07/21/17 17.5 0.20 0.55
GEOS 170721C00020000 C 07/21/17 20.0 0.00 0.20
GEOS 170721C00022500 C 07/21/17 22.5 0.00 0.25
GEOS 170721C00025000 C 07/21/17 25.0 0.00 0.30
GEOS 170721C00030000 C 07/21/17 30.0 0.00 0.30
GEOS 170721P00002500 P 07/21/17 2.5 0.00 0.30
GEOS 170721P00005000 P 07/21/17 5.0 0.00 0.25
GEOS 170721P00007500 P 07/21/17 7.5 0.00 0.35
GEOS 170721P00010000 P 07/21/17 10.0 0.00 0.40
GEOS 170721P00012500 P 07/21/17 12.5 0.15 0.50
GEOS 170721P00015000 P 07/21/17 15.0 0.70 1.30
GEOS 170721P00017500 P 07/21/17 17.5 2.20 2.95
GEOS 170721P00020000 P 07/21/17 20.0 4.30 5.30
GEOS 170721P00022500 P 07/21/17 22.5 6.80 7.70
GEOS 170721P00025000 P 07/21/17 25.0 9.20 10.40
GEOS 170721P00030000 P 07/21/17 30.0 14.30 15.30
GEOS 170915C00012500 C 09/15/17 12.5 3.20 3.70
GEOS 170915C00015000 C 09/15/17 15.0 1.70 2.05
GEOS 170915C00017500 C 09/15/17 17.5 0.70 1.10
GEOS 170915C00020000 C 09/15/17 20.0 0.25 0.50
GEOS 170915C00022500 C 09/15/17 22.5 0.05 0.30
GEOS 170915C00025000 C 09/15/17 25.0 0.00 0.30
GEOS 170915C00030000 C 09/15/17 30.0 0.00 0.15
GEOS 170915P00012500 P 09/15/17 12.5 0.55 0.75
GEOS 170915P00015000 P 09/15/17 15.0 1.25 1.80
GEOS 170915P00017500 P 09/15/17 17.5 2.60 3.30
GEOS 170915P00020000 P 09/15/17 20.0 4.60 5.50
GEOS 170915P00022500 P 09/15/17 22.5 6.90 7.70
GEOS 170915P00025000 P 09/15/17 25.0 9.40 10.30
GEOS 170915P00030000 P 09/15/17 30.0 14.40 15.50
GEOS 171215C00002500 C 12/15/17 2.5 12.20 13.30
GEOS 171215C00005000 C 12/15/17 5.0 9.90 10.80
GEOS 171215C00007500 C 12/15/17 7.5 7.50 8.50
GEOS 171215C00010000 C 12/15/17 10.0 5.50 6.20
GEOS 171215C00012500 C 12/15/17 12.5 3.70 4.30
GEOS 171215C00015000 C 12/15/17 15.0 2.30 2.80
GEOS 171215C00017500 C 12/15/17 17.5 1.35 1.85
GEOS 171215C00020000 C 12/15/17 20.0 0.65 1.15
GEOS 171215C00022500 C 12/15/17 22.5 0.35 0.65
GEOS 171215C00025000 C 12/15/17 25.0 0.10 0.45
GEOS 171215C00030000 C 12/15/17 30.0 0.00 0.40
GEOS 171215P00002500 P 12/15/17 2.5 0.00 0.30
GEOS 171215P00005000 P 12/15/17 5.0 0.00 0.20
GEOS 171215P00007500 P 12/15/17 7.5 0.05 0.40
GEOS 171215P00010000 P 12/15/17 10.0 0.20 0.70
GEOS 171215P00012500 P 12/15/17 12.5 0.80 1.35
GEOS 171215P00015000 P 12/15/17 15.0 1.65 2.40
GEOS 171215P00017500 P 12/15/17 17.5 3.40 3.80
GEOS 171215P00020000 P 12/15/17 20.0 4.80 5.70
GEOS 171215P00022500 P 12/15/17 22.5 7.20 8.00
GEOS 171215P00025000 P 12/15/17 25.0 9.30 10.40
GEOS 171215P00030000 P 12/15/17 30.0 14.30 15.20

OPRA data is delayed 15 minutes.