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 (2017-07-28)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GES 171020C00005000 C 10/20/17 5.0 10.90 11.20
GES 171020C00006000 C 10/20/17 6.0 9.90 10.20
GES 171020C00007000 C 10/20/17 7.0 8.90 9.20
GES 171020C00008000 C 10/20/17 8.0 7.90 8.20
GES 171020C00009000 C 10/20/17 9.0 6.90 7.20
GES 171020C00010000 C 10/20/17 10.0 5.90 6.20
GES 171020C00011000 C 10/20/17 11.0 4.90 5.20
GES 171020C00012000 C 10/20/17 12.0 4.00 4.20
GES 171020C00013000 C 10/20/17 13.0 3.00 3.20
GES 171020C00014000 C 10/20/17 14.0 2.10 2.25
GES 171020C00015000 C 10/20/17 15.0 1.25 1.35
GES 171020C00016000 C 10/20/17 16.0 0.60 0.70
GES 171020C00017000 C 10/20/17 17.0 0.20 0.30
GES 171020C00018000 C 10/20/17 18.0 0.00 0.10
GES 171020C00019000 C 10/20/17 19.0 0.00 0.05
GES 171020C00020000 C 10/20/17 20.0 0.00 0.05
GES 171020C00021000 C 10/20/17 21.0 0.00 0.05
GES 171020P00005000 P 10/20/17 5.0 0.00 0.05
GES 171020P00006000 P 10/20/17 6.0 0.00 0.05
GES 171020P00007000 P 10/20/17 7.0 0.00 0.05
GES 171020P00008000 P 10/20/17 8.0 0.00 0.05
GES 171020P00009000 P 10/20/17 9.0 0.00 0.05
GES 171020P00010000 P 10/20/17 10.0 0.00 0.05
GES 171020P00011000 P 10/20/17 11.0 0.00 0.05
GES 171020P00012000 P 10/20/17 12.0 0.00 0.05
GES 171020P00013000 P 10/20/17 13.0 0.00 0.05
GES 171020P00014000 P 10/20/17 14.0 0.05 0.15
GES 171020P00015000 P 10/20/17 15.0 0.20 0.25
GES 171020P00016000 P 10/20/17 16.0 0.50 0.60
GES 171020P00017000 P 10/20/17 17.0 1.10 1.25
GES 171020P00018000 P 10/20/17 18.0 1.90 2.10
GES 171020P00019000 P 10/20/17 19.0 2.85 3.10
GES 171020P00020000 P 10/20/17 20.0 3.80 4.10
GES 171020P00021000 P 10/20/17 21.0 4.80 5.10
GES 171117C00007000 C 11/17/17 7.0 8.90 9.20
GES 171117C00008000 C 11/17/17 8.0 7.90 8.20
GES 171117C00009000 C 11/17/17 9.0 7.00 7.20
GES 171117C00010000 C 11/17/17 10.0 5.90 6.20
GES 171117C00011000 C 11/17/17 11.0 5.00 5.20
GES 171117C00012000 C 11/17/17 12.0 4.00 4.20
GES 171117C00013000 C 11/17/17 13.0 3.00 3.30
GES 171117C00014000 C 11/17/17 14.0 2.25 2.40
GES 171117C00015000 C 11/17/17 15.0 1.50 1.60
GES 171117C00016000 C 11/17/17 16.0 0.90 1.00
GES 171117C00017000 C 11/17/17 17.0 0.45 0.55
GES 171117C00018000 C 11/17/17 18.0 0.20 0.30
GES 171117C00019000 C 11/17/17 19.0 0.05 0.15
GES 171117C00020000 C 11/17/17 20.0 0.00 0.10
GES 171117C00021000 C 11/17/17 21.0 0.00 0.05
GES 171117C00022000 C 11/17/17 22.0 0.00 0.05
GES 171117C00023000 C 11/17/17 23.0 0.00 0.05
GES 171117C00024000 C 11/17/17 24.0 0.00 0.05
GES 171117P00007000 P 11/17/17 7.0 0.00 0.05
GES 171117P00008000 P 11/17/17 8.0 0.00 0.05
GES 171117P00009000 P 11/17/17 9.0 0.00 0.05
GES 171117P00010000 P 11/17/17 10.0 0.00 0.05
GES 171117P00011000 P 11/17/17 11.0 0.00 0.05
GES 171117P00012000 P 11/17/17 12.0 0.00 0.10
GES 171117P00013000 P 11/17/17 13.0 0.05 0.15
GES 171117P00014000 P 11/17/17 14.0 0.20 0.25
GES 171117P00015000 P 11/17/17 15.0 0.40 0.50
GES 171117P00016000 P 11/17/17 16.0 0.80 0.85
GES 171117P00017000 P 11/17/17 17.0 1.35 1.45
GES 171117P00018000 P 11/17/17 18.0 2.05 2.25
GES 171117P00019000 P 11/17/17 19.0 2.95 3.10
GES 171117P00020000 P 11/17/17 20.0 3.90 4.10
GES 171117P00021000 P 11/17/17 21.0 4.80 5.00
GES 171117P00022000 P 11/17/17 22.0 5.80 6.10
GES 171117P00023000 P 11/17/17 23.0 6.80 7.10
GES 171117P00024000 P 11/17/17 24.0 7.80 8.10
GES 171215C00003000 C 12/15/17 3.0 12.90 13.20
GES 171215C00004000 C 12/15/17 4.0 11.90 12.20
GES 171215C00005000 C 12/15/17 5.0 10.90 11.20
GES 171215C00006000 C 12/15/17 6.0 9.90 10.20
GES 171215C00007000 C 12/15/17 7.0 8.90 9.20
GES 171215C00008000 C 12/15/17 8.0 7.90 8.20
GES 171215C00009000 C 12/15/17 9.0 6.90 7.20
GES 171215C00010000 C 12/15/17 10.0 6.00 6.20
GES 171215C00011000 C 12/15/17 11.0 5.00 5.30
GES 171215C00012000 C 12/15/17 12.0 4.10 4.40
GES 171215C00013000 C 12/15/17 13.0 3.20 3.50
GES 171215C00014000 C 12/15/17 14.0 2.45 2.65
GES 171215C00015000 C 12/15/17 15.0 1.80 1.95
GES 171215C00016000 C 12/15/17 16.0 1.25 1.35
GES 171215C00017000 C 12/15/17 17.0 0.80 0.90
GES 171215C00018000 C 12/15/17 18.0 0.50 0.60
GES 171215C00019000 C 12/15/17 19.0 0.25 0.35
GES 171215C00020000 C 12/15/17 20.0 0.15 0.20
GES 171215C00021000 C 12/15/17 21.0 0.05 0.15
GES 171215C00022000 C 12/15/17 22.0 0.00 0.10
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 0.05
GES 171215P00007000 P 12/15/17 7.0 0.00 0.05
GES 171215P00008000 P 12/15/17 8.0 0.00 0.05
GES 171215P00009000 P 12/15/17 9.0 0.00 0.10
GES 171215P00010000 P 12/15/17 10.0 0.00 0.10
GES 171215P00011000 P 12/15/17 11.0 0.05 0.15
GES 171215P00012000 P 12/15/17 12.0 0.15 0.25
GES 171215P00013000 P 12/15/17 13.0 0.25 0.40
GES 171215P00014000 P 12/15/17 14.0 0.50 0.60
GES 171215P00015000 P 12/15/17 15.0 0.80 0.90
GES 171215P00016000 P 12/15/17 16.0 1.25 1.35
GES 171215P00017000 P 12/15/17 17.0 1.75 1.95
GES 171215P00018000 P 12/15/17 18.0 2.50 2.70
GES 171215P00019000 P 12/15/17 19.0 3.30 3.50
GES 171215P00020000 P 12/15/17 20.0 4.10 4.40
GES 171215P00021000 P 12/15/17 21.0 5.00 5.30
GES 171215P00022000 P 12/15/17 22.0 5.90 6.20
GES 180119C00003000 C 01/19/18 3.0 12.80 13.20
GES 180119C00005000 C 01/19/18 5.0 10.90 11.20
GES 180119C00006000 C 01/19/18 6.0 10.00 10.20
GES 180119C00007000 C 01/19/18 7.0 9.00 9.20
GES 180119C00008000 C 01/19/18 8.0 8.00 8.20
GES 180119C00009000 C 01/19/18 9.0 7.00 7.20
GES 180119C00010000 C 01/19/18 10.0 5.90 6.30
GES 180119C00011000 C 01/19/18 11.0 5.00 5.30
GES 180119C00012000 C 01/19/18 12.0 4.10 4.40
GES 180119C00013000 C 01/19/18 13.0 3.40 3.50
GES 180119C00014000 C 01/19/18 14.0 2.60 2.70
GES 180119C00015000 C 01/19/18 15.0 1.95 2.05
GES 180119C00016000 C 01/19/18 16.0 1.40 1.50
GES 180119C00017000 C 01/19/18 17.0 0.95 1.05
GES 180119C00018000 C 01/19/18 18.0 0.60 0.70
GES 180119C00019000 C 01/19/18 19.0 0.40 0.50
GES 180119C00020000 C 01/19/18 20.0 0.20 0.30
GES 180119C00021000 C 01/19/18 21.0 0.10 0.20
GES 180119C00022000 C 01/19/18 22.0 0.05 0.15
GES 180119C00023000 C 01/19/18 23.0 0.00 0.10
GES 180119C00024000 C 01/19/18 24.0 0.00 0.05
GES 180119C00025000 C 01/19/18 25.0 0.00 0.05
GES 180119C00026000 C 01/19/18 26.0 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 0.00 0.05
GES 180119P00007000 P 01/19/18 7.0 0.00 0.05
GES 180119P00008000 P 01/19/18 8.0 0.00 0.05
GES 180119P00009000 P 01/19/18 9.0 0.00 0.10
GES 180119P00010000 P 01/19/18 10.0 0.05 0.15
GES 180119P00011000 P 01/19/18 11.0 0.10 0.20
GES 180119P00012000 P 01/19/18 12.0 0.20 0.30
GES 180119P00013000 P 01/19/18 13.0 0.40 0.50
GES 180119P00014000 P 01/19/18 14.0 0.65 0.75
GES 180119P00015000 P 01/19/18 15.0 1.00 1.10
GES 180119P00016000 P 01/19/18 16.0 1.45 1.55
GES 180119P00017000 P 01/19/18 17.0 2.00 2.15
GES 180119P00018000 P 01/19/18 18.0 2.70 2.80
GES 180119P00019000 P 01/19/18 19.0 3.40 3.60
GES 180119P00020000 P 01/19/18 20.0 4.30 4.50
GES 180119P00021000 P 01/19/18 21.0 5.10 5.30
GES 180119P00022000 P 01/19/18 22.0 6.10 6.30
GES 180119P00023000 P 01/19/18 23.0 7.00 7.30
GES 180119P00024000 P 01/19/18 24.0 8.00 8.30
GES 180119P00025000 P 01/19/18 25.0 9.00 9.20
GES 180119P00026000 P 01/19/18 26.0 10.00 10.30
GES 180119P00027000 P 01/19/18 27.0 11.00 11.20
GES 180119P00030000 P 01/19/18 30.0 13.90 14.30
GES 180316C00005000 C 03/16/18 5.0 10.90 11.20
GES 180316C00006000 C 03/16/18 6.0 9.90 10.20
GES 180316C00007000 C 03/16/18 7.0 8.80 9.20
GES 180316C00008000 C 03/16/18 8.0 7.90 8.20
GES 180316C00009000 C 03/16/18 9.0 7.00 7.20
GES 180316C00010000 C 03/16/18 10.0 6.00 6.30
GES 180316C00011000 C 03/16/18 11.0 5.10 5.40
GES 180316C00012000 C 03/16/18 12.0 4.30 4.50
GES 180316C00013000 C 03/16/18 13.0 3.50 3.70
GES 180316C00014000 C 03/16/18 14.0 2.85 3.00
GES 180316C00015000 C 03/16/18 15.0 2.20 2.35
GES 180316C00016000 C 03/16/18 16.0 1.70 1.85
GES 180316C00017000 C 03/16/18 17.0 1.30 1.40
GES 180316C00018000 C 03/16/18 18.0 0.90 1.05
GES 180316C00019000 C 03/16/18 19.0 0.65 0.75
GES 180316C00020000 C 03/16/18 20.0 0.45 0.55
GES 180316C00021000 C 03/16/18 21.0 0.30 0.40
GES 180316C00022000 C 03/16/18 22.0 0.20 0.30
GES 180316C00023000 C 03/16/18 23.0 0.10 0.20
GES 180316C00024000 C 03/16/18 24.0 0.10 0.15
GES 180316C00025000 C 03/16/18 25.0 0.05 0.15
GES 180316C00026000 C 03/16/18 26.0 0.00 0.10
GES 180316C00027000 C 03/16/18 27.0 0.00 0.10
GES 180316P00005000 P 03/16/18 5.0 0.00 0.05
GES 180316P00006000 P 03/16/18 6.0 0.00 0.05
GES 180316P00007000 P 03/16/18 7.0 0.00 0.10
GES 180316P00008000 P 03/16/18 8.0 0.00 0.10
GES 180316P00009000 P 03/16/18 9.0 0.05 0.15
GES 180316P00010000 P 03/16/18 10.0 0.10 0.20
GES 180316P00011000 P 03/16/18 11.0 0.25 0.35
GES 180316P00012000 P 03/16/18 12.0 0.40 0.55
GES 180316P00013000 P 03/16/18 13.0 0.60 0.75
GES 180316P00014000 P 03/16/18 14.0 0.90 1.05
GES 180316P00015000 P 03/16/18 15.0 1.30 1.45
GES 180316P00016000 P 03/16/18 16.0 1.75 1.95
GES 180316P00017000 P 03/16/18 17.0 2.35 2.50
GES 180316P00018000 P 03/16/18 18.0 3.00 3.20
GES 180316P00019000 P 03/16/18 19.0 3.70 3.90
GES 180316P00020000 P 03/16/18 20.0 4.50 4.70
GES 180316P00021000 P 03/16/18 21.0 5.30 5.50
GES 180316P00022000 P 03/16/18 22.0 6.20 6.40
GES 180316P00023000 P 03/16/18 23.0 7.10 7.40
GES 180316P00024000 P 03/16/18 24.0 8.10 8.30
GES 180316P00025000 P 03/16/18 25.0 9.00 9.40
GES 180316P00026000 P 03/16/18 26.0 10.00 10.30
GES 180316P00027000 P 03/16/18 27.0 11.00 11.30
GES 190118C00003000 C 01/18/19 3.0 12.90 13.30
GES 190118C00005000 C 01/18/19 5.0 10.70 11.40
GES 190118C00008000 C 01/18/19 8.0 7.60 8.30
GES 190118C00010000 C 01/18/19 10.0 6.20 6.50
GES 190118C00013000 C 01/18/19 13.0 3.80 4.30
GES 190118C00015000 C 01/18/19 15.0 2.75 3.20
GES 190118C00017000 C 01/18/19 17.0 1.95 2.30
GES 190118C00020000 C 01/18/19 20.0 1.10 1.40
GES 190118C00022000 C 01/18/19 22.0 0.80 1.05
GES 190118C00025000 C 01/18/19 25.0 0.45 0.65
GES 190118C00027000 C 01/18/19 27.0 0.30 0.45
GES 190118C00030000 C 01/18/19 30.0 0.00 0.30
GES 190118P00003000 P 01/18/19 3.0 0.00 0.10
GES 190118P00005000 P 01/18/19 5.0 0.00 0.20
GES 190118P00008000 P 01/18/19 8.0 0.35 0.50
GES 190118P00010000 P 01/18/19 10.0 0.70 0.95
GES 190118P00013000 P 01/18/19 13.0 1.65 1.95
GES 190118P00015000 P 01/18/19 15.0 2.55 2.90
GES 190118P00017000 P 01/18/19 17.0 3.70 4.10
GES 190118P00020000 P 01/18/19 20.0 5.80 6.20
GES 190118P00022000 P 01/18/19 22.0 7.40 7.70
GES 190118P00025000 P 01/18/19 25.0 9.90 10.20
GES 190118P00027000 P 01/18/19 27.0 11.70 12.10
GES 190118P00030000 P 01/18/19 30.0 14.40 14.90

OPRA data is delayed 15 minutes.