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 (2017-04-28)Premium Content


As of May 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 170616C00005000 C 06/16/17 5.0 6.60 6.90
GES 170616C00006000 C 06/16/17 6.0 5.30 6.20
GES 170616C00007000 C 06/16/17 7.0 4.50 5.00
GES 170616C00008000 C 06/16/17 8.0 3.50 3.90
GES 170616C00009000 C 06/16/17 9.0 2.55 2.85
GES 170616C00010000 C 06/16/17 10.0 1.60 1.80
GES 170616C00011000 C 06/16/17 11.0 0.65 0.75
GES 170616C00012000 C 06/16/17 12.0 0.10 0.20
GES 170616C00013000 C 06/16/17 13.0 0.00 0.05
GES 170616C00014000 C 06/16/17 14.0 0.00 0.05
GES 170616C00015000 C 06/16/17 15.0 0.00 0.05
GES 170616C00016000 C 06/16/17 16.0 0.00 0.05
GES 170616C00017000 C 06/16/17 17.0 0.00 0.05
GES 170616C00018000 C 06/16/17 18.0 0.00 0.05
GES 170616C00019000 C 06/16/17 19.0 0.00 0.05
GES 170616C00020000 C 06/16/17 20.0 0.00 0.05
GES 170616C00021000 C 06/16/17 21.0 0.00 0.05
GES 170616C00022000 C 06/16/17 22.0 0.00 0.05
GES 170616C00023000 C 06/16/17 23.0 0.00 0.05
GES 170616P00005000 P 06/16/17 5.0 0.00 0.05
GES 170616P00006000 P 06/16/17 6.0 0.00 0.05
GES 170616P00007000 P 06/16/17 7.0 0.00 0.05
GES 170616P00008000 P 06/16/17 8.0 0.00 0.05
GES 170616P00009000 P 06/16/17 9.0 0.00 0.05
GES 170616P00010000 P 06/16/17 10.0 0.00 0.05
GES 170616P00011000 P 06/16/17 11.0 0.15 0.25
GES 170616P00012000 P 06/16/17 12.0 0.65 0.70
GES 170616P00013000 P 06/16/17 13.0 1.50 1.65
GES 170616P00014000 P 06/16/17 14.0 2.45 2.60
GES 170616P00015000 P 06/16/17 15.0 3.40 4.10
GES 170616P00016000 P 06/16/17 16.0 4.40 4.70
GES 170616P00017000 P 06/16/17 17.0 5.40 6.10
GES 170616P00018000 P 06/16/17 18.0 6.40 6.90
GES 170616P00019000 P 06/16/17 19.0 7.40 8.10
GES 170616P00020000 P 06/16/17 20.0 8.40 9.20
GES 170616P00021000 P 06/16/17 21.0 9.40 10.10
GES 170616P00022000 P 06/16/17 22.0 10.40 10.80
GES 170616P00023000 P 06/16/17 23.0 11.40 12.10
GES 170721C00002000 C 07/21/17 2.0 9.30 9.80
GES 170721C00003000 C 07/21/17 3.0 8.30 8.80
GES 170721C00004000 C 07/21/17 4.0 7.30 8.00
GES 170721C00005000 C 07/21/17 5.0 6.30 6.80
GES 170721C00006000 C 07/21/17 6.0 5.30 5.80
GES 170721C00007000 C 07/21/17 7.0 4.50 4.80
GES 170721C00008000 C 07/21/17 8.0 3.60 3.80
GES 170721C00009000 C 07/21/17 9.0 2.65 2.75
GES 170721C00010000 C 07/21/17 10.0 1.65 1.80
GES 170721C00011000 C 07/21/17 11.0 0.80 0.95
GES 170721C00012000 C 07/21/17 12.0 0.30 0.40
GES 170721C00013000 C 07/21/17 13.0 0.10 0.15
GES 170721C00014000 C 07/21/17 14.0 0.00 0.05
GES 170721C00015000 C 07/21/17 15.0 0.00 0.05
GES 170721C00016000 C 07/21/17 16.0 0.00 0.05
GES 170721C00017000 C 07/21/17 17.0 0.00 0.05
GES 170721C00018000 C 07/21/17 18.0 0.00 0.05
GES 170721P00002000 P 07/21/17 2.0 0.00 0.05
GES 170721P00003000 P 07/21/17 3.0 0.00 0.05
GES 170721P00004000 P 07/21/17 4.0 0.00 0.05
GES 170721P00005000 P 07/21/17 5.0 0.00 0.05
GES 170721P00006000 P 07/21/17 6.0 0.00 0.05
GES 170721P00007000 P 07/21/17 7.0 0.00 0.05
GES 170721P00008000 P 07/21/17 8.0 0.00 0.05
GES 170721P00009000 P 07/21/17 9.0 0.00 0.05
GES 170721P00010000 P 07/21/17 10.0 0.10 0.15
GES 170721P00011000 P 07/21/17 11.0 0.35 0.45
GES 170721P00012000 P 07/21/17 12.0 0.90 0.95
GES 170721P00013000 P 07/21/17 13.0 1.60 1.70
GES 170721P00014000 P 07/21/17 14.0 2.50 2.60
GES 170721P00015000 P 07/21/17 15.0 3.40 3.60
GES 170721P00016000 P 07/21/17 16.0 4.40 5.30
GES 170721P00017000 P 07/21/17 17.0 5.40 5.90
GES 170721P00018000 P 07/21/17 18.0 6.40 6.90
GES 170915C00003000 C 09/15/17 3.0 8.40 8.80
GES 170915C00004000 C 09/15/17 4.0 7.30 7.80
GES 170915C00005000 C 09/15/17 5.0 6.40 6.90
GES 170915C00006000 C 09/15/17 6.0 5.60 5.80
GES 170915C00007000 C 09/15/17 7.0 4.60 4.80
GES 170915C00008000 C 09/15/17 8.0 3.60 3.80
GES 170915C00009000 C 09/15/17 9.0 2.60 2.80
GES 170915C00010000 C 09/15/17 10.0 1.80 1.90
GES 170915C00011000 C 09/15/17 11.0 1.15 1.25
GES 170915C00012000 C 09/15/17 12.0 0.65 0.80
GES 170915C00013000 C 09/15/17 13.0 0.35 0.45
GES 170915C00014000 C 09/15/17 14.0 0.15 0.30
GES 170915C00015000 C 09/15/17 15.0 0.05 0.15
GES 170915C00016000 C 09/15/17 16.0 0.00 0.10
GES 170915C00017000 C 09/15/17 17.0 0.00 0.05
GES 170915C00018000 C 09/15/17 18.0 0.00 0.05
GES 170915C00019000 C 09/15/17 19.0 0.00 0.05
GES 170915C00020000 C 09/15/17 20.0 0.00 0.05
GES 170915C00021000 C 09/15/17 21.0 0.00 0.05
GES 170915P00003000 P 09/15/17 3.0 0.00 0.05
GES 170915P00004000 P 09/15/17 4.0 0.00 0.05
GES 170915P00005000 P 09/15/17 5.0 0.00 0.05
GES 170915P00006000 P 09/15/17 6.0 0.00 0.05
GES 170915P00007000 P 09/15/17 7.0 0.00 0.05
GES 170915P00008000 P 09/15/17 8.0 0.05 0.15
GES 170915P00009000 P 09/15/17 9.0 0.15 0.30
GES 170915P00010000 P 09/15/17 10.0 0.40 0.50
GES 170915P00011000 P 09/15/17 11.0 0.75 0.90
GES 170915P00012000 P 09/15/17 12.0 1.35 1.50
GES 170915P00013000 P 09/15/17 13.0 2.00 2.15
GES 170915P00014000 P 09/15/17 14.0 2.80 2.95
GES 170915P00015000 P 09/15/17 15.0 3.70 3.90
GES 170915P00016000 P 09/15/17 16.0 4.60 4.90
GES 170915P00017000 P 09/15/17 17.0 5.60 5.90
GES 170915P00018000 P 09/15/17 18.0 6.60 6.80
GES 170915P00019000 P 09/15/17 19.0 7.40 8.20
GES 170915P00020000 P 09/15/17 20.0 7.80 8.90
GES 170915P00021000 P 09/15/17 21.0 9.10 9.90
GES 171215C00003000 C 12/15/17 3.0 7.80 9.70
GES 171215C00004000 C 12/15/17 4.0 7.20 8.00
GES 171215C00005000 C 12/15/17 5.0 6.50 6.90
GES 171215C00006000 C 12/15/17 6.0 5.50 5.90
GES 171215C00007000 C 12/15/17 7.0 3.80 5.80
GES 171215C00008000 C 12/15/17 8.0 3.60 3.80
GES 171215C00009000 C 12/15/17 9.0 2.70 2.90
GES 171215C00010000 C 12/15/17 10.0 2.00 2.20
GES 171215C00011000 C 12/15/17 11.0 1.40 1.60
GES 171215C00012000 C 12/15/17 12.0 0.95 1.10
GES 171215C00013000 C 12/15/17 13.0 0.60 0.75
GES 171215C00014000 C 12/15/17 14.0 0.40 0.45
GES 171215C00015000 C 12/15/17 15.0 0.20 0.35
GES 171215C00016000 C 12/15/17 16.0 0.10 0.20
GES 171215C00017000 C 12/15/17 17.0 0.05 0.15
GES 171215C00018000 C 12/15/17 18.0 0.00 0.10
GES 171215C00019000 C 12/15/17 19.0 0.00 0.10
GES 171215C00020000 C 12/15/17 20.0 0.00 0.05
GES 171215P00003000 P 12/15/17 3.0 0.00 0.05
GES 171215P00004000 P 12/15/17 4.0 0.00 0.05
GES 171215P00005000 P 12/15/17 5.0 0.00 0.05
GES 171215P00006000 P 12/15/17 6.0 0.00 0.10
GES 171215P00007000 P 12/15/17 7.0 0.05 0.20
GES 171215P00008000 P 12/15/17 8.0 0.20 0.35
GES 171215P00009000 P 12/15/17 9.0 0.45 0.55
GES 171215P00010000 P 12/15/17 10.0 0.75 0.90
GES 171215P00011000 P 12/15/17 11.0 1.20 1.25
GES 171215P00012000 P 12/15/17 12.0 1.75 1.90
GES 171215P00013000 P 12/15/17 13.0 2.40 2.55
GES 171215P00014000 P 12/15/17 14.0 3.10 3.40
GES 171215P00015000 P 12/15/17 15.0 4.00 4.20
GES 171215P00016000 P 12/15/17 16.0 4.80 5.10
GES 171215P00017000 P 12/15/17 17.0 5.70 6.10
GES 171215P00018000 P 12/15/17 18.0 6.60 7.40
GES 171215P00019000 P 12/15/17 19.0 7.40 8.30
GES 171215P00020000 P 12/15/17 20.0 8.50 9.10
GES 180119C00003000 C 01/19/18 3.0 8.50 9.20
GES 180119C00005000 C 01/19/18 5.0 6.30 7.10
GES 180119C00006000 C 01/19/18 6.0 5.30 6.80
GES 180119C00007000 C 01/19/18 7.0 4.30 5.00
GES 180119C00008000 C 01/19/18 8.0 3.60 3.90
GES 180119C00009000 C 01/19/18 9.0 2.65 2.90
GES 180119C00010000 C 01/19/18 10.0 2.00 2.20
GES 180119C00011000 C 01/19/18 11.0 1.40 1.60
GES 180119C00012000 C 01/19/18 12.0 1.00 1.15
GES 180119C00013000 C 01/19/18 13.0 0.65 0.75
GES 180119C00014000 C 01/19/18 14.0 0.40 0.55
GES 180119C00015000 C 01/19/18 15.0 0.25 0.35
GES 180119C00016000 C 01/19/18 16.0 0.15 0.25
GES 180119C00017000 C 01/19/18 17.0 0.05 0.15
GES 180119C00018000 C 01/19/18 18.0 0.00 0.10
GES 180119C00019000 C 01/19/18 19.0 0.00 0.10
GES 180119C00020000 C 01/19/18 20.0 0.00 0.05
GES 180119C00022000 C 01/19/18 22.0 0.00 0.05
GES 180119C00025000 C 01/19/18 25.0 0.00 0.05
GES 180119C00027000 C 01/19/18 27.0 0.00 0.05
GES 180119C00030000 C 01/19/18 30.0 0.00 0.05
GES 180119P00003000 P 01/19/18 3.0 0.00 0.05
GES 180119P00005000 P 01/19/18 5.0 0.00 0.05
GES 180119P00006000 P 01/19/18 6.0 0.05 0.10
GES 180119P00007000 P 01/19/18 7.0 0.10 0.20
GES 180119P00008000 P 01/19/18 8.0 0.25 0.35
GES 180119P00009000 P 01/19/18 9.0 0.50 0.60
GES 180119P00010000 P 01/19/18 10.0 0.85 0.95
GES 180119P00011000 P 01/19/18 11.0 1.30 1.45
GES 180119P00012000 P 01/19/18 12.0 1.85 2.00
GES 180119P00013000 P 01/19/18 13.0 2.50 2.65
GES 180119P00014000 P 01/19/18 14.0 3.20 3.40
GES 180119P00015000 P 01/19/18 15.0 4.10 4.20
GES 180119P00016000 P 01/19/18 16.0 4.90 5.20
GES 180119P00017000 P 01/19/18 17.0 5.90 6.10
GES 180119P00018000 P 01/19/18 18.0 6.80 7.10
GES 180119P00019000 P 01/19/18 19.0 7.40 8.20
GES 180119P00020000 P 01/19/18 20.0 8.40 9.10
GES 180119P00022000 P 01/19/18 22.0 9.50 12.20
GES 180119P00025000 P 01/19/18 25.0 13.60 14.00
GES 180119P00027000 P 01/19/18 27.0 15.40 16.20
GES 180119P00030000 P 01/19/18 30.0 17.60 19.20
GES 190118C00003000 C 01/18/19 3.0 8.20 9.00
GES 190118C00005000 C 01/18/19 5.0 6.40 7.00
GES 190118C00008000 C 01/18/19 8.0 3.70 4.00
GES 190118C00010000 C 01/18/19 10.0 2.35 2.75
GES 190118C00013000 C 01/18/19 13.0 1.20 1.50
GES 190118C00015000 C 01/18/19 15.0 0.75 1.10
GES 190118C00017000 C 01/18/19 17.0 0.45 0.70
GES 190118C00020000 C 01/18/19 20.0 0.20 0.40
GES 190118C00022000 C 01/18/19 22.0 0.05 0.35
GES 190118C00025000 C 01/18/19 25.0 0.00 0.25
GES 190118C00027000 C 01/18/19 27.0 0.00 0.20
GES 190118C00030000 C 01/18/19 30.0 0.00 0.10
GES 190118P00003000 P 01/18/19 3.0 0.00 0.20
GES 190118P00005000 P 01/18/19 5.0 0.15 0.45
GES 190118P00008000 P 01/18/19 8.0 0.90 1.20
GES 190118P00010000 P 01/18/19 10.0 1.75 2.10
GES 190118P00013000 P 01/18/19 13.0 3.60 3.90
GES 190118P00015000 P 01/18/19 15.0 4.90 5.70
GES 190118P00017000 P 01/18/19 17.0 6.70 7.20
GES 190118P00020000 P 01/18/19 20.0 9.20 10.00
GES 190118P00022000 P 01/18/19 22.0 11.00 11.90
GES 190118P00025000 P 01/18/19 25.0 13.90 14.70
GES 190118P00027000 P 01/18/19 27.0 15.70 16.70
GES 190118P00030000 P 01/18/19 30.0 16.90 21.40

OPRA data is delayed 15 minutes.