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 (2017-07-21)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GIS 171020C00032500 C 10/20/17 32.5 18.45 19.30
GIS 171020C00035000 C 10/20/17 35.0 16.05 16.80
GIS 171020C00037500 C 10/20/17 37.5 13.55 14.30
GIS 171020C00040000 C 10/20/17 40.0 11.05 11.80
GIS 171020C00042500 C 10/20/17 42.5 8.70 8.95
GIS 171020C00045000 C 10/20/17 45.0 6.15 6.45
GIS 171020C00047500 C 10/20/17 47.5 3.55 4.00
GIS 171020C00050000 C 10/20/17 50.0 1.54 1.75
GIS 171020C00052500 C 10/20/17 52.5 0.32 0.55
GIS 171020C00055000 C 10/20/17 55.0 0.11 0.25
GIS 171020C00057500 C 10/20/17 57.5 0.08 0.15
GIS 171020C00060000 C 10/20/17 60.0 0.05 0.09
GIS 171020C00062500 C 10/20/17 62.5 0.01 0.08
GIS 171020C00065000 C 10/20/17 65.0 0.00 0.08
GIS 171020C00067500 C 10/20/17 67.5 0.00 0.05
GIS 171020C00070000 C 10/20/17 70.0 0.00 0.03
GIS 171020C00075000 C 10/20/17 75.0 0.00 0.02
GIS 171020C00080000 C 10/20/17 80.0 0.00 0.02
GIS 171020C00085000 C 10/20/17 85.0 0.00 0.03
GIS 171020C00090000 C 10/20/17 90.0 0.00 0.02
GIS 171020P00032500 P 10/20/17 32.5 0.00 0.03
GIS 171020P00035000 P 10/20/17 35.0 0.00 0.04
GIS 171020P00037500 P 10/20/17 37.5 0.00 0.06
GIS 171020P00040000 P 10/20/17 40.0 0.00 0.08
GIS 171020P00042500 P 10/20/17 42.5 0.00 0.05
GIS 171020P00045000 P 10/20/17 45.0 0.02 0.05
GIS 171020P00047500 P 10/20/17 47.5 0.12 0.20
GIS 171020P00050000 P 10/20/17 50.0 0.60 0.71
GIS 171020P00052500 P 10/20/17 52.5 2.02 2.26
GIS 171020P00055000 P 10/20/17 55.0 4.20 4.50
GIS 171020P00057500 P 10/20/17 57.5 6.60 7.00
GIS 171020P00060000 P 10/20/17 60.0 9.00 9.40
GIS 171020P00062500 P 10/20/17 62.5 11.40 11.95
GIS 171020P00065000 P 10/20/17 65.0 13.95 14.40
GIS 171020P00067500 P 10/20/17 67.5 16.15 17.40
GIS 171020P00070000 P 10/20/17 70.0 18.90 19.70
GIS 171020P00075000 P 10/20/17 75.0 23.95 24.50
GIS 171020P00080000 P 10/20/17 80.0 28.90 29.80
GIS 171020P00085000 P 10/20/17 85.0 33.95 34.75
GIS 171020P00090000 P 10/20/17 90.0 38.90 39.55
GIS 171117C00035000 C 11/17/17 35.0 16.05 16.70
GIS 171117C00037500 C 11/17/17 37.5 13.55 14.20
GIS 171117C00040000 C 11/17/17 40.0 10.90 11.70
GIS 171117C00042500 C 11/17/17 42.5 8.65 9.00
GIS 171117C00045000 C 11/17/17 45.0 6.15 6.60
GIS 171117C00047500 C 11/17/17 47.5 3.80 4.05
GIS 171117C00050000 C 11/17/17 50.0 1.82 2.11
GIS 171117C00052500 C 11/17/17 52.5 0.71 0.88
GIS 171117C00055000 C 11/17/17 55.0 0.30 0.39
GIS 171117C00057500 C 11/17/17 57.5 0.11 0.15
GIS 171117C00060000 C 11/17/17 60.0 0.05 0.16
GIS 171117C00062500 C 11/17/17 62.5 0.04 0.11
GIS 171117C00065000 C 11/17/17 65.0 0.02 0.09
GIS 171117C00070000 C 11/17/17 70.0 0.00 0.14
GIS 171117C00075000 C 11/17/17 75.0 0.00 0.09
GIS 171117P00035000 P 11/17/17 35.0 0.00 0.08
GIS 171117P00037500 P 11/17/17 37.5 0.00 0.12
GIS 171117P00040000 P 11/17/17 40.0 0.01 0.08
GIS 171117P00042500 P 11/17/17 42.5 0.04 0.11
GIS 171117P00045000 P 11/17/17 45.0 0.13 0.27
GIS 171117P00047500 P 11/17/17 47.5 0.29 0.46
GIS 171117P00050000 P 11/17/17 50.0 0.94 1.05
GIS 171117P00052500 P 11/17/17 52.5 2.31 2.53
GIS 171117P00055000 P 11/17/17 55.0 4.30 4.70
GIS 171117P00057500 P 11/17/17 57.5 6.65 6.95
GIS 171117P00060000 P 11/17/17 60.0 8.85 9.55
GIS 171117P00062500 P 11/17/17 62.5 11.45 11.95
GIS 171117P00065000 P 11/17/17 65.0 13.95 14.40
GIS 171117P00070000 P 11/17/17 70.0 18.85 19.75
GIS 171117P00075000 P 11/17/17 75.0 23.80 25.10
GIS 180119C00030000 C 01/19/18 30.0 21.00 21.65
GIS 180119C00032500 C 01/19/18 32.5 18.10 19.50
GIS 180119C00035000 C 01/19/18 35.0 15.95 16.55
GIS 180119C00037500 C 01/19/18 37.5 13.30 14.15
GIS 180119C00040000 C 01/19/18 40.0 11.20 11.35
GIS 180119C00042500 C 01/19/18 42.5 8.65 8.90
GIS 180119C00045000 C 01/19/18 45.0 6.25 6.55
GIS 180119C00047500 C 01/19/18 47.5 4.15 4.40
GIS 180119C00050000 C 01/19/18 50.0 2.41 2.76
GIS 180119C00052500 C 01/19/18 52.5 1.30 1.54
GIS 180119C00055000 C 01/19/18 55.0 0.66 0.77
GIS 180119C00057500 C 01/19/18 57.5 0.34 0.42
GIS 180119C00060000 C 01/19/18 60.0 0.13 0.29
GIS 180119C00062500 C 01/19/18 62.5 0.11 0.20
GIS 180119C00065000 C 01/19/18 65.0 0.10 0.16
GIS 180119C00067500 C 01/19/18 67.5 0.06 0.16
GIS 180119C00070000 C 01/19/18 70.0 0.02 0.11
GIS 180119C00072500 C 01/19/18 72.5 0.02 0.09
GIS 180119C00075000 C 01/19/18 75.0 0.01 0.09
GIS 180119C00077500 C 01/19/18 77.5 0.01 0.14
GIS 180119C00080000 C 01/19/18 80.0 0.00 0.13
GIS 180119C00085000 C 01/19/18 85.0 0.01 0.11
GIS 180119C00090000 C 01/19/18 90.0 0.01 0.07
GIS 180119P00030000 P 01/19/18 30.0 0.00 0.10
GIS 180119P00032500 P 01/19/18 32.5 0.01 0.11
GIS 180119P00035000 P 01/19/18 35.0 0.03 0.09
GIS 180119P00037500 P 01/19/18 37.5 0.06 0.11
GIS 180119P00040000 P 01/19/18 40.0 0.11 0.18
GIS 180119P00042500 P 01/19/18 42.5 0.24 0.29
GIS 180119P00045000 P 01/19/18 45.0 0.42 0.50
GIS 180119P00047500 P 01/19/18 47.5 0.88 0.93
GIS 180119P00050000 P 01/19/18 50.0 1.74 1.80
GIS 180119P00052500 P 01/19/18 52.5 3.15 3.30
GIS 180119P00055000 P 01/19/18 55.0 5.00 5.20
GIS 180119P00057500 P 01/19/18 57.5 7.15 7.40
GIS 180119P00060000 P 01/19/18 60.0 9.50 9.95
GIS 180119P00062500 P 01/19/18 62.5 11.85 12.15
GIS 180119P00065000 P 01/19/18 65.0 14.25 14.60
GIS 180119P00067500 P 01/19/18 67.5 16.75 17.15
GIS 180119P00070000 P 01/19/18 70.0 19.30 19.55
GIS 180119P00072500 P 01/19/18 72.5 21.70 22.05
GIS 180119P00075000 P 01/19/18 75.0 23.70 25.05
GIS 180119P00077500 P 01/19/18 77.5 25.85 28.00
GIS 180119P00080000 P 01/19/18 80.0 28.95 29.95
GIS 180119P00085000 P 01/19/18 85.0 33.65 34.75
GIS 180119P00090000 P 01/19/18 90.0 38.90 40.00
GIS 180420C00037500 C 04/20/18 37.5 12.45 15.60
GIS 180420C00040000 C 04/20/18 40.0 9.95 11.85
GIS 180420C00042500 C 04/20/18 42.5 7.20 10.30
GIS 180420C00045000 C 04/20/18 45.0 6.40 6.80
GIS 180420C00047500 C 04/20/18 47.5 4.40 4.85
GIS 180420C00050000 C 04/20/18 50.0 2.77 3.15
GIS 180420C00052500 C 04/20/18 52.5 1.71 2.11
GIS 180420C00055000 C 04/20/18 55.0 0.97 1.38
GIS 180420C00057500 C 04/20/18 57.5 0.53 0.78
GIS 180420C00060000 C 04/20/18 60.0 0.32 0.49
GIS 180420C00062500 C 04/20/18 62.5 0.19 0.33
GIS 180420C00065000 C 04/20/18 65.0 0.11 0.24
GIS 180420C00070000 C 04/20/18 70.0 0.05 0.15
GIS 180420C00075000 C 04/20/18 75.0 0.01 0.14
GIS 180420P00037500 P 04/20/18 37.5 0.13 0.28
GIS 180420P00040000 P 04/20/18 40.0 0.24 0.41
GIS 180420P00042500 P 04/20/18 42.5 0.42 0.60
GIS 180420P00045000 P 04/20/18 45.0 0.75 0.99
GIS 180420P00047500 P 04/20/18 47.5 1.28 1.55
GIS 180420P00050000 P 04/20/18 50.0 2.35 2.67
GIS 180420P00052500 P 04/20/18 52.5 3.70 4.10
GIS 180420P00055000 P 04/20/18 55.0 5.45 5.95
GIS 180420P00057500 P 04/20/18 57.5 7.55 7.95
GIS 180420P00060000 P 04/20/18 60.0 9.75 10.15
GIS 180420P00062500 P 04/20/18 62.5 12.00 12.65
GIS 180420P00065000 P 04/20/18 65.0 13.85 15.90
GIS 180420P00070000 P 04/20/18 70.0 18.15 21.00
GIS 180420P00075000 P 04/20/18 75.0 23.05 25.80
GIS 190118C00030000 C 01/18/19 30.0 19.20 22.15
GIS 190118C00032500 C 01/18/19 32.5 16.30 20.80
GIS 190118C00035000 C 01/18/19 35.0 14.00 18.50
GIS 190118C00037500 C 01/18/19 37.5 11.30 16.00
GIS 190118C00040000 C 01/18/19 40.0 11.10 11.80
GIS 190118C00042500 C 01/18/19 42.5 8.80 9.40
GIS 190118C00045000 C 01/18/19 45.0 6.90 7.35
GIS 190118C00047500 C 01/18/19 47.5 5.15 5.60
GIS 190118C00050000 C 01/18/19 50.0 3.85 4.60
GIS 190118C00055000 C 01/18/19 55.0 1.90 2.27
GIS 190118C00057500 C 01/18/19 57.5 1.10 1.80
GIS 190118C00060000 C 01/18/19 60.0 1.00 1.08
GIS 190118C00062500 C 01/18/19 62.5 0.62 0.90
GIS 190118C00065000 C 01/18/19 65.0 0.55 0.65
GIS 190118C00067500 C 01/18/19 67.5 0.30 0.52
GIS 190118C00070000 C 01/18/19 70.0 0.23 0.41
GIS 190118C00072500 C 01/18/19 72.5 0.23 0.30
GIS 190118C00075000 C 01/18/19 75.0 0.13 0.26
GIS 190118C00080000 C 01/18/19 80.0 0.07 0.22
GIS 190118C00085000 C 01/18/19 85.0 0.00 0.16
GIS 190118C00090000 C 01/18/19 90.0 0.00 0.16
GIS 190118C00095000 C 01/18/19 95.0 0.00 0.11
GIS 190118P00030000 P 01/18/19 30.0 0.20 0.34
GIS 190118P00032500 P 01/18/19 32.5 0.24 0.51
GIS 190118P00035000 P 01/18/19 35.0 0.38 0.55
GIS 190118P00037500 P 01/18/19 37.5 0.58 0.93
GIS 190118P00040000 P 01/18/19 40.0 0.89 1.13
GIS 190118P00042500 P 01/18/19 42.5 1.24 1.79
GIS 190118P00045000 P 01/18/19 45.0 1.87 2.15
GIS 190118P00047500 P 01/18/19 47.5 2.73 3.40
GIS 190118P00050000 P 01/18/19 50.0 3.95 4.40
GIS 190118P00055000 P 01/18/19 55.0 6.95 7.50
GIS 190118P00057500 P 01/18/19 57.5 8.50 9.40
GIS 190118P00060000 P 01/18/19 60.0 10.95 11.45
GIS 190118P00062500 P 01/18/19 62.5 12.60 13.60
GIS 190118P00065000 P 01/18/19 65.0 14.60 15.90
GIS 190118P00067500 P 01/18/19 67.5 16.95 18.35
GIS 190118P00070000 P 01/18/19 70.0 18.15 21.35
GIS 190118P00072500 P 01/18/19 72.5 20.35 24.80
GIS 190118P00075000 P 01/18/19 75.0 22.75 26.30
GIS 190118P00080000 P 01/18/19 80.0 27.50 32.20
GIS 190118P00085000 P 01/18/19 85.0 32.30 37.00
GIS 190118P00090000 P 01/18/19 90.0 37.10 42.00
GIS 190118P00095000 P 01/18/19 95.0 42.00 46.80
GIS 200117C00030000 C 01/17/20 30.0 18.70 23.50
GIS 200117C00032500 C 01/17/20 32.5 16.30 21.00
GIS 200117C00035000 C 01/17/20 35.0 13.70 18.50
GIS 200117C00037500 C 01/17/20 37.5 13.45 14.35
GIS 200117C00040000 C 01/17/20 40.0 11.05 12.25
GIS 200117C00042500 C 01/17/20 42.5 9.10 9.80
GIS 200117C00045000 C 01/17/20 45.0 7.25 7.95
GIS 200117C00047500 C 01/17/20 47.5 5.80 7.10
GIS 200117C00050000 C 01/17/20 50.0 4.45 5.25
GIS 200117C00052500 C 01/17/20 52.5 3.40 4.20
GIS 200117C00055000 C 01/17/20 55.0 2.58 3.30
GIS 200117C00057500 C 01/17/20 57.5 2.00 2.55
GIS 200117C00060000 C 01/17/20 60.0 1.31 2.33
GIS 200117C00062500 C 01/17/20 62.5 1.20 2.29
GIS 200117C00065000 C 01/17/20 65.0 0.80 1.50
GIS 200117C00070000 C 01/17/20 70.0 0.50 1.33
GIS 200117C00075000 C 01/17/20 75.0 0.30 0.87
GIS 200117C00080000 C 01/17/20 80.0 0.17 0.67
GIS 200117P00030000 P 01/17/20 30.0 0.06 0.85
GIS 200117P00032500 P 01/17/20 32.5 0.22 0.89
GIS 200117P00035000 P 01/17/20 35.0 0.91 1.12
GIS 200117P00037500 P 01/17/20 37.5 0.77 1.82
GIS 200117P00040000 P 01/17/20 40.0 1.24 2.38
GIS 200117P00042500 P 01/17/20 42.5 1.86 3.20
GIS 200117P00045000 P 01/17/20 45.0 3.25 3.60
GIS 200117P00047500 P 01/17/20 47.5 3.65 4.85
GIS 200117P00050000 P 01/17/20 50.0 5.35 5.90
GIS 200117P00052500 P 01/17/20 52.5 6.20 7.50
GIS 200117P00055000 P 01/17/20 55.0 8.35 9.20
GIS 200117P00057500 P 01/17/20 57.5 9.40 10.95
GIS 200117P00060000 P 01/17/20 60.0 11.30 12.85
GIS 200117P00062500 P 01/17/20 62.5 14.00 14.95
GIS 200117P00065000 P 01/17/20 65.0 16.10 17.05
GIS 200117P00070000 P 01/17/20 70.0 20.05 22.35
GIS 200117P00075000 P 01/17/20 75.0 23.15 28.00
GIS 200117P00080000 P 01/17/20 80.0 28.00 32.80

OPRA data is delayed 15 minutes.