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 (2014-07-11)Premium Content


As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GG 140808C00020000 C 08/08/14 20.0 7.45 7.90
GG 140808C00020500 C 08/08/14 20.5 6.95 7.55
GG 140808C00021000 C 08/08/14 21.0 6.45 7.05
GG 140808C00021500 C 08/08/14 21.5 5.95 6.55
GG 140808C00022000 C 08/08/14 22.0 5.45 6.05
GG 140808C00022500 C 08/08/14 22.5 4.95 5.55
GG 140808C00023000 C 08/08/14 23.0 4.45 5.05
GG 140808C00023500 C 08/08/14 23.5 3.95 4.60
GG 140808C00024000 C 08/08/14 24.0 3.45 3.90
GG 140808C00024500 C 08/08/14 24.5 2.98 3.60
GG 140808C00025000 C 08/08/14 25.0 2.54 2.90
GG 140808C00025500 C 08/08/14 25.5 2.04 2.40
GG 140808C00026000 C 08/08/14 26.0 1.55 1.87
GG 140808C00026500 C 08/08/14 26.5 1.22 1.38
GG 140808C00027000 C 08/08/14 27.0 0.86 0.91
GG 140808C00027500 C 08/08/14 27.5 0.52 0.57
GG 140808C00028000 C 08/08/14 28.0 0.29 0.30
GG 140808C00028500 C 08/08/14 28.5 0.14 0.16
GG 140808C00029000 C 08/08/14 29.0 0.07 0.09
GG 140808C00029500 C 08/08/14 29.5 0.02 0.13
GG 140808C00030000 C 08/08/14 30.0 0.01 0.14
GG 140808C00030500 C 08/08/14 30.5 0.01 0.09
GG 140808C00031000 C 08/08/14 31.0 0.00 0.14
GG 140808C00031500 C 08/08/14 31.5 0.00 0.13
GG 140808C00032000 C 08/08/14 32.0 0.00 0.13
GG 140808C00032500 C 08/08/14 32.5 0.00 0.12
GG 140808C00033000 C 08/08/14 33.0 0.00 0.12
GG 140808C00033500 C 08/08/14 33.5 0.00 0.11
GG 140808C00034000 C 08/08/14 34.0 0.00 0.09
GG 140808C00034500 C 08/08/14 34.5 0.00 0.11
GG 140808C00035000 C 08/08/14 35.0 0.00 0.11
GG 140808C00035500 C 08/08/14 35.5 0.00 0.11
GG 140808C00036000 C 08/08/14 36.0 0.00 0.11
GG 140808C00036500 C 08/08/14 36.5 0.00 0.11
GG 140808C00037000 C 08/08/14 37.0 0.00 0.10
GG 140808C00037500 C 08/08/14 37.5 0.00 0.10
GG 140808P00020000 P 08/08/14 20.0 0.00 0.02
GG 140808P00020500 P 08/08/14 20.5 0.00 0.12
GG 140808P00021000 P 08/08/14 21.0 0.00 0.13
GG 140808P00021500 P 08/08/14 21.5 0.00 0.13
GG 140808P00022000 P 08/08/14 22.0 0.00 0.13
GG 140808P00022500 P 08/08/14 22.5 0.00 0.13
GG 140808P00023000 P 08/08/14 23.0 0.00 0.13
GG 140808P00023500 P 08/08/14 23.5 0.00 0.14
GG 140808P00024000 P 08/08/14 24.0 0.00 0.13
GG 140808P00024500 P 08/08/14 24.5 0.00 0.14
GG 140808P00025000 P 08/08/14 25.0 0.00 0.14
GG 140808P00025500 P 08/08/14 25.5 0.01 0.14
GG 140808P00026000 P 08/08/14 26.0 0.02 0.08
GG 140808P00026500 P 08/08/14 26.5 0.06 0.14
GG 140808P00027000 P 08/08/14 27.0 0.16 0.18
GG 140808P00027500 P 08/08/14 27.5 0.31 0.35
GG 140808P00028000 P 08/08/14 28.0 0.57 0.63
GG 140808P00028500 P 08/08/14 28.5 0.91 1.02
GG 140808P00029000 P 08/08/14 29.0 1.17 1.49
GG 140808P00029500 P 08/08/14 29.5 1.62 1.95
GG 140808P00030000 P 08/08/14 30.0 1.70 2.55
GG 140808P00030500 P 08/08/14 30.5 2.51 3.05
GG 140808P00031000 P 08/08/14 31.0 2.66 3.55
GG 140808P00031500 P 08/08/14 31.5 3.50 4.05
GG 140808P00032000 P 08/08/14 32.0 3.95 4.55
GG 140808P00032500 P 08/08/14 32.5 4.45 5.05
GG 140808P00033000 P 08/08/14 33.0 4.95 5.55
GG 140808P00033500 P 08/08/14 33.5 5.45 6.05
GG 140808P00034000 P 08/08/14 34.0 5.95 6.55
GG 140808P00034500 P 08/08/14 34.5 6.45 7.05
GG 140808P00035000 P 08/08/14 35.0 6.95 7.55
GG 140808P00035500 P 08/08/14 35.5 7.40 8.15
GG 140808P00036000 P 08/08/14 36.0 7.90 8.65
GG 140808P00036500 P 08/08/14 36.5 8.40 9.15
GG 140808P00037000 P 08/08/14 37.0 8.70 9.65
GG 140808P00037500 P 08/08/14 37.5 8.30 10.15
GG 140816C00019000 C 08/16/14 19.0 8.45 9.15
GG 140816C00020000 C 08/16/14 20.0 7.45 8.15
GG 140816C00021000 C 08/16/14 21.0 6.50 6.95
GG 140816C00022000 C 08/16/14 22.0 5.45 5.95
GG 140816C00023000 C 08/16/14 23.0 4.45 4.95
GG 140816C00023500 C 08/16/14 23.5 4.00 4.45
GG 140816C00024000 C 08/16/14 24.0 3.50 4.00
GG 140816C00024500 C 08/16/14 24.5 3.10 3.35
GG 140816C00025000 C 08/16/14 25.0 2.70 2.85
GG 140816C00025500 C 08/16/14 25.5 2.15 2.44
GG 140816C00026000 C 08/16/14 26.0 1.70 1.86
GG 140816C00026500 C 08/16/14 26.5 1.37 1.45
GG 140816C00027000 C 08/16/14 27.0 1.00 1.09
GG 140816C00027500 C 08/16/14 27.5 0.69 0.78
GG 140816C00028000 C 08/16/14 28.0 0.46 0.49
GG 140816C00028500 C 08/16/14 28.5 0.28 0.32
GG 140816C00029000 C 08/16/14 29.0 0.18 0.23
GG 140816C00029500 C 08/16/14 29.5 0.10 0.13
GG 140816C00030000 C 08/16/14 30.0 0.06 0.10
GG 140816C00030500 C 08/16/14 30.5 0.02 0.08
GG 140816C00031000 C 08/16/14 31.0 0.01 0.06
GG 140816C00031500 C 08/16/14 31.5 0.01 0.05
GG 140816C00032000 C 08/16/14 32.0 0.01 0.05
GG 140816C00032500 C 08/16/14 32.5 0.01 0.03
GG 140816C00033000 C 08/16/14 33.0 0.00 0.04
GG 140816C00034000 C 08/16/14 34.0 0.00 0.02
GG 140816C00035000 C 08/16/14 35.0 0.00 0.02
GG 140816P00019000 P 08/16/14 19.0 0.00 0.02
GG 140816P00020000 P 08/16/14 20.0 0.00 0.02
GG 140816P00021000 P 08/16/14 21.0 0.00 0.02
GG 140816P00022000 P 08/16/14 22.0 0.00 0.02
GG 140816P00023000 P 08/16/14 23.0 0.00 0.03
GG 140816P00023500 P 08/16/14 23.5 0.00 0.04
GG 140816P00024000 P 08/16/14 24.0 0.01 0.05
GG 140816P00024500 P 08/16/14 24.5 0.01 0.07
GG 140816P00025000 P 08/16/14 25.0 0.02 0.09
GG 140816P00025500 P 08/16/14 25.5 0.04 0.12
GG 140816P00026000 P 08/16/14 26.0 0.11 0.14
GG 140816P00026500 P 08/16/14 26.5 0.19 0.21
GG 140816P00027000 P 08/16/14 27.0 0.32 0.34
GG 140816P00027500 P 08/16/14 27.5 0.50 0.54
GG 140816P00028000 P 08/16/14 28.0 0.76 0.80
GG 140816P00028500 P 08/16/14 28.5 1.09 1.13
GG 140816P00029000 P 08/16/14 29.0 1.48 1.53
GG 140816P00029500 P 08/16/14 29.5 1.74 2.01
GG 140816P00030000 P 08/16/14 30.0 2.19 2.47
GG 140816P00030500 P 08/16/14 30.5 2.65 3.00
GG 140816P00031000 P 08/16/14 31.0 3.10 3.45
GG 140816P00031500 P 08/16/14 31.5 3.60 4.05
GG 140816P00032000 P 08/16/14 32.0 4.15 4.45
GG 140816P00032500 P 08/16/14 32.5 4.60 5.05
GG 140816P00033000 P 08/16/14 33.0 5.10 5.55
GG 140816P00034000 P 08/16/14 34.0 6.10 6.55
GG 140816P00035000 P 08/16/14 35.0 7.10 7.55
GG 140920C00020000 C 09/20/14 20.0 7.45 8.05
GG 140920C00021000 C 09/20/14 21.0 6.45 7.05
GG 140920C00022000 C 09/20/14 22.0 5.45 6.10
GG 140920C00023000 C 09/20/14 23.0 4.50 5.00
GG 140920C00024000 C 09/20/14 24.0 3.60 4.15
GG 140920C00025000 C 09/20/14 25.0 2.92 3.15
GG 140920C00026000 C 09/20/14 26.0 2.15 2.20
GG 140920C00027000 C 09/20/14 27.0 1.50 1.55
GG 140920C00028000 C 09/20/14 28.0 0.99 1.04
GG 140920C00029000 C 09/20/14 29.0 0.63 0.66
GG 140920C00030000 C 09/20/14 30.0 0.39 0.42
GG 140920C00031000 C 09/20/14 31.0 0.22 0.29
GG 140920C00032000 C 09/20/14 32.0 0.14 0.21
GG 140920C00033000 C 09/20/14 33.0 0.07 0.15
GG 140920C00034000 C 09/20/14 34.0 0.04 0.08
GG 140920C00035000 C 09/20/14 35.0 0.03 0.09
GG 140920C00036000 C 09/20/14 36.0 0.01 0.08
GG 140920P00020000 P 09/20/14 20.0 0.00 0.05
GG 140920P00021000 P 09/20/14 21.0 0.00 0.07
GG 140920P00022000 P 09/20/14 22.0 0.02 0.11
GG 140920P00023000 P 09/20/14 23.0 0.05 0.14
GG 140920P00024000 P 09/20/14 24.0 0.11 0.17
GG 140920P00025000 P 09/20/14 25.0 0.27 0.30
GG 140920P00026000 P 09/20/14 26.0 0.49 0.54
GG 140920P00027000 P 09/20/14 27.0 0.84 0.88
GG 140920P00028000 P 09/20/14 28.0 1.34 1.38
GG 140920P00029000 P 09/20/14 29.0 1.97 2.02
GG 140920P00030000 P 09/20/14 30.0 2.72 2.84
GG 140920P00031000 P 09/20/14 31.0 3.50 3.70
GG 140920P00032000 P 09/20/14 32.0 4.20 4.75
GG 140920P00033000 P 09/20/14 33.0 5.10 5.70
GG 140920P00034000 P 09/20/14 34.0 6.10 6.70
GG 140920P00035000 P 09/20/14 35.0 7.05 7.65
GG 140920P00036000 P 09/20/14 36.0 8.05 8.65
GG 141018C00014000 C 10/18/14 14.0 12.25 14.20
GG 141018C00015000 C 10/18/14 15.0 11.25 13.20
GG 141018C00016000 C 10/18/14 16.0 11.40 12.20
GG 141018C00017000 C 10/18/14 17.0 9.25 11.20
GG 141018C00018000 C 10/18/14 18.0 8.25 10.25
GG 141018C00019000 C 10/18/14 19.0 8.45 9.05
GG 141018C00020000 C 10/18/14 20.0 7.45 8.20
GG 141018C00021000 C 10/18/14 21.0 6.50 7.10
GG 141018C00022000 C 10/18/14 22.0 5.50 6.10
GG 141018C00023000 C 10/18/14 23.0 4.60 5.20
GG 141018C00024000 C 10/18/14 24.0 3.70 4.25
GG 141018C00025000 C 10/18/14 25.0 3.05 3.25
GG 141018C00026000 C 10/18/14 26.0 2.39 2.44
GG 141018C00027000 C 10/18/14 27.0 1.78 1.82
GG 141018C00028000 C 10/18/14 28.0 1.28 1.31
GG 141018C00029000 C 10/18/14 29.0 0.89 0.92
GG 141018C00030000 C 10/18/14 30.0 0.60 0.63
GG 141018C00031000 C 10/18/14 31.0 0.41 0.43
GG 141018C00032000 C 10/18/14 32.0 0.28 0.30
GG 141018C00033000 C 10/18/14 33.0 0.19 0.21
GG 141018C00034000 C 10/18/14 34.0 0.13 0.16
GG 141018C00035000 C 10/18/14 35.0 0.09 0.12
GG 141018C00036000 C 10/18/14 36.0 0.06 0.10
GG 141018C00037000 C 10/18/14 37.0 0.04 0.08
GG 141018C00038000 C 10/18/14 38.0 0.03 0.07
GG 141018C00039000 C 10/18/14 39.0 0.02 0.06
GG 141018C00040000 C 10/18/14 40.0 0.01 0.05
GG 141018C00041000 C 10/18/14 41.0 0.00 0.05
GG 141018P00014000 P 10/18/14 14.0 0.00 0.02
GG 141018P00015000 P 10/18/14 15.0 0.00 0.02
GG 141018P00016000 P 10/18/14 16.0 0.00 0.02
GG 141018P00017000 P 10/18/14 17.0 0.00 0.03
GG 141018P00018000 P 10/18/14 18.0 0.00 0.03
GG 141018P00019000 P 10/18/14 19.0 0.00 0.03
GG 141018P00020000 P 10/18/14 20.0 0.01 0.04
GG 141018P00021000 P 10/18/14 21.0 0.02 0.07
GG 141018P00022000 P 10/18/14 22.0 0.08 0.11
GG 141018P00023000 P 10/18/14 23.0 0.16 0.19
GG 141018P00024000 P 10/18/14 24.0 0.28 0.32
GG 141018P00025000 P 10/18/14 25.0 0.47 0.51
GG 141018P00026000 P 10/18/14 26.0 0.77 0.80
GG 141018P00027000 P 10/18/14 27.0 1.16 1.19
GG 141018P00028000 P 10/18/14 28.0 1.66 1.70
GG 141018P00029000 P 10/18/14 29.0 2.27 2.31
GG 141018P00030000 P 10/18/14 30.0 2.99 3.05
GG 141018P00031000 P 10/18/14 31.0 3.65 3.85
GG 141018P00032000 P 10/18/14 32.0 4.50 4.80
GG 141018P00033000 P 10/18/14 33.0 5.25 5.85
GG 141018P00034000 P 10/18/14 34.0 6.20 6.75
GG 141018P00035000 P 10/18/14 35.0 7.15 7.75
GG 141018P00036000 P 10/18/14 36.0 8.10 8.70
GG 141018P00037000 P 10/18/14 37.0 9.10 9.70
GG 141018P00038000 P 10/18/14 38.0 10.05 10.80
GG 141018P00039000 P 10/18/14 39.0 10.95 11.70
GG 141018P00040000 P 10/18/14 40.0 11.90 12.70
GG 141018P00041000 P 10/18/14 41.0 12.90 13.70
GG 150117C00013000 C 01/17/15 13.0 13.30 16.55
GG 150117C00014000 C 01/17/15 14.0 12.20 15.50
GG 150117C00015000 C 01/17/15 15.0 11.30 14.55
GG 150117C00016000 C 01/17/15 16.0 10.20 13.55
GG 150117C00017000 C 01/17/15 17.0 9.30 12.55
GG 150117C00018000 C 01/17/15 18.0 9.40 10.05
GG 150117C00019000 C 01/17/15 19.0 8.45 9.10
GG 150117C00020000 C 01/17/15 20.0 7.50 8.10
GG 150117C00021000 C 01/17/15 21.0 6.75 7.15
GG 150117C00022000 C 01/17/15 22.0 5.70 6.25
GG 150117C00023000 C 01/17/15 23.0 4.95 5.35
GG 150117C00024000 C 01/17/15 24.0 4.25 4.55
GG 150117C00025000 C 01/17/15 25.0 3.60 3.70
GG 150117C00026000 C 01/17/15 26.0 2.98 3.05
GG 150117C00027000 C 01/17/15 27.0 2.43 2.48
GG 150117C00028000 C 01/17/15 28.0 1.96 2.01
GG 150117C00029000 C 01/17/15 29.0 1.56 1.60
GG 150117C00030000 C 01/17/15 30.0 1.23 1.27
GG 150117C00031000 C 01/17/15 31.0 0.96 1.00
GG 150117C00032000 C 01/17/15 32.0 0.75 0.79
GG 150117C00033000 C 01/17/15 33.0 0.59 0.62
GG 150117C00034000 C 01/17/15 34.0 0.47 0.50
GG 150117C00035000 C 01/17/15 35.0 0.37 0.40
GG 150117C00036000 C 01/17/15 36.0 0.30 0.33
GG 150117C00037000 C 01/17/15 37.0 0.24 0.27
GG 150117C00038000 C 01/17/15 38.0 0.20 0.23
GG 150117C00039000 C 01/17/15 39.0 0.17 0.20
GG 150117C00040000 C 01/17/15 40.0 0.14 0.17
GG 150117C00041000 C 01/17/15 41.0 0.12 0.15
GG 150117C00043000 C 01/17/15 43.0 0.08 0.12
GG 150117C00045000 C 01/17/15 45.0 0.07 0.11
GG 150117C00047000 C 01/17/15 47.0 0.05 0.10
GG 150117C00050000 C 01/17/15 50.0 0.04 0.08
GG 150117C00055000 C 01/17/15 55.0 0.01 0.05
GG 150117C00060000 C 01/17/15 60.0 0.00 0.03
GG 150117C00065000 C 01/17/15 65.0 0.00 0.02
GG 150117C00070000 C 01/17/15 70.0 0.00 0.02
GG 150117P00013000 P 01/17/15 13.0 0.00 0.02
GG 150117P00014000 P 01/17/15 14.0 0.00 0.03
GG 150117P00015000 P 01/17/15 15.0 0.01 0.03
GG 150117P00016000 P 01/17/15 16.0 0.01 0.04
GG 150117P00017000 P 01/17/15 17.0 0.02 0.05
GG 150117P00018000 P 01/17/15 18.0 0.04 0.07
GG 150117P00019000 P 01/17/15 19.0 0.06 0.12
GG 150117P00020000 P 01/17/15 20.0 0.15 0.17
GG 150117P00021000 P 01/17/15 21.0 0.22 0.27
GG 150117P00022000 P 01/17/15 22.0 0.35 0.40
GG 150117P00023000 P 01/17/15 23.0 0.54 0.58
GG 150117P00024000 P 01/17/15 24.0 0.76 0.81
GG 150117P00025000 P 01/17/15 25.0 1.08 1.12
GG 150117P00026000 P 01/17/15 26.0 1.45 1.50
GG 150117P00027000 P 01/17/15 27.0 1.90 1.95
GG 150117P00028000 P 01/17/15 28.0 2.42 2.49
GG 150117P00029000 P 01/17/15 29.0 3.00 3.10
GG 150117P00030000 P 01/17/15 30.0 3.65 3.80
GG 150117P00031000 P 01/17/15 31.0 4.40 4.55
GG 150117P00032000 P 01/17/15 32.0 5.20 5.30
GG 150117P00033000 P 01/17/15 33.0 6.05 6.15
GG 150117P00034000 P 01/17/15 34.0 6.75 7.10
GG 150117P00035000 P 01/17/15 35.0 7.70 8.10
GG 150117P00036000 P 01/17/15 36.0 8.45 9.05
GG 150117P00037000 P 01/17/15 37.0 9.35 10.00
GG 150117P00038000 P 01/17/15 38.0 10.15 10.95
GG 150117P00039000 P 01/17/15 39.0 11.15 11.95
GG 150117P00040000 P 01/17/15 40.0 12.10 12.90
GG 150117P00041000 P 01/17/15 41.0 13.10 13.90
GG 150117P00043000 P 01/17/15 43.0 15.05 15.85
GG 150117P00045000 P 01/17/15 45.0 17.00 17.85
GG 150117P00047000 P 01/17/15 47.0 19.00 19.85
GG 150117P00050000 P 01/17/15 50.0 21.90 22.95
GG 150117P00055000 P 01/17/15 55.0 26.85 27.80
GG 150117P00060000 P 01/17/15 60.0 30.25 34.50
GG 150117P00065000 P 01/17/15 65.0 35.15 39.50
GG 150117P00070000 P 01/17/15 70.0 40.65 42.95
GG 160115C00013000 C 01/15/16 13.0 12.50 17.00
GG 160115C00015000 C 01/15/16 15.0 12.75 14.10
GG 160115C00018000 C 01/15/16 18.0 9.10 11.10
GG 160115C00020000 C 01/15/16 20.0 8.10 9.10
GG 160115C00023000 C 01/15/16 23.0 5.90 6.80
GG 160115C00025000 C 01/15/16 25.0 4.95 5.30
GG 160115C00027000 C 01/15/16 27.0 4.00 4.30
GG 160115C00030000 C 01/15/16 30.0 2.86 3.05
GG 160115C00032000 C 01/15/16 32.0 2.25 2.52
GG 160115C00035000 C 01/15/16 35.0 1.62 1.77
GG 160115C00037000 C 01/15/16 37.0 1.23 1.50
GG 160115C00040000 C 01/15/16 40.0 0.80 1.15
GG 160115P00013000 P 01/15/16 13.0 0.06 0.27
GG 160115P00015000 P 01/15/16 15.0 0.25 0.40
GG 160115P00018000 P 01/15/16 18.0 0.56 0.81
GG 160115P00020000 P 01/15/16 20.0 0.96 1.20
GG 160115P00023000 P 01/15/16 23.0 1.87 2.14
GG 160115P00025000 P 01/15/16 25.0 2.76 2.98
GG 160115P00027000 P 01/15/16 27.0 3.70 4.00
GG 160115P00030000 P 01/15/16 30.0 5.60 5.80
GG 160115P00032000 P 01/15/16 32.0 6.85 7.25
GG 160115P00035000 P 01/15/16 35.0 9.10 9.55
GG 160115P00037000 P 01/15/16 37.0 10.70 11.20
GG 160115P00040000 P 01/15/16 40.0 12.70 14.25

OPRA data is delayed 15 minutes.