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 (2016-05-20)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GEOS 160819C00002500 C 08/19/16 2.5 13.10 14.40
GEOS 160819C00005000 C 08/19/16 5.0 9.90 13.40
GEOS 160819C00007500 C 08/19/16 7.5 7.40 10.90
GEOS 160819C00010000 C 08/19/16 10.0 4.20 7.00
GEOS 160819C00012500 C 08/19/16 12.5 1.80 4.50
GEOS 160819C00015000 C 08/19/16 15.0 1.40 2.15
GEOS 160819C00017500 C 08/19/16 17.5 0.05 0.80
GEOS 160819C00020000 C 08/19/16 20.0 0.10 0.40
GEOS 160819C00022500 C 08/19/16 22.5 0.00 0.30
GEOS 160819C00025000 C 08/19/16 25.0 0.00 0.25
GEOS 160819C00030000 C 08/19/16 30.0 0.00 0.25
GEOS 160819C00035000 C 08/19/16 35.0 0.00 0.25
GEOS 160819P00002500 P 08/19/16 2.5 0.00 0.25
GEOS 160819P00005000 P 08/19/16 5.0 0.00 0.25
GEOS 160819P00007500 P 08/19/16 7.5 0.00 0.25
GEOS 160819P00010000 P 08/19/16 10.0 0.00 0.50
GEOS 160819P00012500 P 08/19/16 12.5 0.00 0.60
GEOS 160819P00015000 P 08/19/16 15.0 0.05 0.95
GEOS 160819P00017500 P 08/19/16 17.5 1.40 2.00
GEOS 160819P00020000 P 08/19/16 20.0 3.40 4.20
GEOS 160819P00022500 P 08/19/16 22.5 4.30 6.50
GEOS 160819P00025000 P 08/19/16 25.0 6.90 9.00
GEOS 160819P00030000 P 08/19/16 30.0 11.90 14.00
GEOS 160819P00035000 P 08/19/16 35.0 17.90 19.00
GEOS 160916C00002500 C 09/16/16 2.5 12.40 14.50
GEOS 160916C00005000 C 09/16/16 5.0 9.20 12.00
GEOS 160916C00007500 C 09/16/16 7.5 6.50 9.50
GEOS 160916C00010000 C 09/16/16 10.0 4.20 7.20
GEOS 160916C00012500 C 09/16/16 12.5 3.60 4.50
GEOS 160916C00015000 C 09/16/16 15.0 1.80 2.55
GEOS 160916C00017500 C 09/16/16 17.5 0.50 1.40
GEOS 160916C00020000 C 09/16/16 20.0 0.05 0.55
GEOS 160916C00022500 C 09/16/16 22.5 0.00 0.40
GEOS 160916C00025000 C 09/16/16 25.0 0.00 0.30
GEOS 160916P00002500 P 09/16/16 2.5 0.00 0.25
GEOS 160916P00005000 P 09/16/16 5.0 0.00 0.25
GEOS 160916P00007500 P 09/16/16 7.5 0.00 0.35
GEOS 160916P00010000 P 09/16/16 10.0 0.00 0.50
GEOS 160916P00012500 P 09/16/16 12.5 0.10 0.60
GEOS 160916P00015000 P 09/16/16 15.0 0.40 1.40
GEOS 160916P00017500 P 09/16/16 17.5 1.85 2.55
GEOS 160916P00020000 P 09/16/16 20.0 3.40 4.40
GEOS 160916P00022500 P 09/16/16 22.5 5.50 6.60
GEOS 160916P00025000 P 09/16/16 25.0 7.70 9.00
GEOS 161216C00002500 C 12/16/16 2.5 12.90 14.70
GEOS 161216C00005000 C 12/16/16 5.0 9.60 12.10
GEOS 161216C00007500 C 12/16/16 7.5 7.30 9.70
GEOS 161216C00010000 C 12/16/16 10.0 4.90 7.40
GEOS 161216C00012500 C 12/16/16 12.5 4.10 5.20
GEOS 161216C00015000 C 12/16/16 15.0 2.55 3.60
GEOS 161216C00017500 C 12/16/16 17.5 1.30 2.45
GEOS 161216C00020000 C 12/16/16 20.0 1.15 1.70
GEOS 161216C00022500 C 12/16/16 22.5 0.10 0.95
GEOS 161216C00025000 C 12/16/16 25.0 0.25 0.70
GEOS 161216P00002500 P 12/16/16 2.5 0.00 0.30
GEOS 161216P00005000 P 12/16/16 5.0 0.00 0.40
GEOS 161216P00007500 P 12/16/16 7.5 0.00 0.45
GEOS 161216P00010000 P 12/16/16 10.0 0.10 1.00
GEOS 161216P00012500 P 12/16/16 12.5 0.60 1.45
GEOS 161216P00015000 P 12/16/16 15.0 1.20 2.40
GEOS 161216P00017500 P 12/16/16 17.5 2.70 3.80
GEOS 161216P00020000 P 12/16/16 20.0 4.40 5.40
GEOS 161216P00022500 P 12/16/16 22.5 6.40 7.30
GEOS 161216P00025000 P 12/16/16 25.0 8.50 9.60
GEOS 170317C00002500 C 03/17/17 2.5 12.30 14.80
GEOS 170317C00005000 C 03/17/17 5.0 9.50 12.90
GEOS 170317C00007500 C 03/17/17 7.5 7.10 10.70
GEOS 170317C00010000 C 03/17/17 10.0 6.40 7.50
GEOS 170317C00012500 C 03/17/17 12.5 4.50 5.90
GEOS 170317C00015000 C 03/17/17 15.0 3.10 4.20
GEOS 170317C00017500 C 03/17/17 17.5 1.95 3.40
GEOS 170317C00020000 C 03/17/17 20.0 1.10 2.50
GEOS 170317C00022500 C 03/17/17 22.5 0.45 1.90
GEOS 170317C00025000 C 03/17/17 25.0 0.20 1.55
GEOS 170317C00030000 C 03/17/17 30.0 0.00 0.80
GEOS 170317P00002500 P 03/17/17 2.5 0.00 0.40
GEOS 170317P00005000 P 03/17/17 5.0 0.00 0.50
GEOS 170317P00007500 P 03/17/17 7.5 0.00 0.65
GEOS 170317P00010000 P 03/17/17 10.0 0.25 1.30
GEOS 170317P00012500 P 03/17/17 12.5 1.05 2.05
GEOS 170317P00015000 P 03/17/17 15.0 2.10 2.80
GEOS 170317P00017500 P 03/17/17 17.5 3.20 4.60
GEOS 170317P00020000 P 03/17/17 20.0 4.90 6.20
GEOS 170317P00022500 P 03/17/17 22.5 6.80 8.00
GEOS 170317P00025000 P 03/17/17 25.0 8.90 10.10
GEOS 170317P00030000 P 03/17/17 30.0 13.40 14.60

OPRA data is delayed 15 minutes.