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 (2014-08-29)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLF 141122C00020000 C 11/22/14 20.0 8.10 11.20
GLF 141122C00022500 C 11/22/14 22.5 5.10 9.10
GLF 141122C00025000 C 11/22/14 25.0 2.60 6.30
GLF 141122C00030000 C 11/22/14 30.0 0.00 1.00
GLF 141122C00035000 C 11/22/14 35.0 0.00 0.25
GLF 141122C00040000 C 11/22/14 40.0 0.00 0.15
GLF 141122C00045000 C 11/22/14 45.0 0.00 0.50
GLF 141122C00050000 C 11/22/14 50.0 0.00 0.30
GLF 141122P00020000 P 11/22/14 20.0 0.00 1.05
GLF 141122P00022500 P 11/22/14 22.5 0.00 0.25
GLF 141122P00025000 P 11/22/14 25.0 0.00 0.30
GLF 141122P00030000 P 11/22/14 30.0 0.90 3.60
GLF 141122P00035000 P 11/22/14 35.0 3.90 7.60
GLF 141122P00040000 P 11/22/14 40.0 8.60 12.60
GLF 141122P00045000 P 11/22/14 45.0 13.60 17.60
GLF 141122P00050000 P 11/22/14 50.0 18.90 22.60
GLF 141220C00015000 C 12/20/14 15.0 13.00 15.20
GLF 141220C00017500 C 12/20/14 17.5 10.10 13.80
GLF 141220C00020000 C 12/20/14 20.0 7.50 11.40
GLF 141220C00022500 C 12/20/14 22.5 5.10 8.80
GLF 141220C00025000 C 12/20/14 25.0 3.60 6.50
GLF 141220C00030000 C 12/20/14 30.0 1.15 1.25
GLF 141220C00035000 C 12/20/14 35.0 0.00 0.50
GLF 141220C00040000 C 12/20/14 40.0 0.00 0.25
GLF 141220C00045000 C 12/20/14 45.0 0.00 0.25
GLF 141220P00015000 P 12/20/14 15.0 0.00 0.50
GLF 141220P00017500 P 12/20/14 17.5 0.00 0.50
GLF 141220P00020000 P 12/20/14 20.0 0.00 0.50
GLF 141220P00022500 P 12/20/14 22.5 0.00 0.40
GLF 141220P00025000 P 12/20/14 25.0 0.00 0.95
GLF 141220P00030000 P 12/20/14 30.0 1.60 1.70
GLF 141220P00035000 P 12/20/14 35.0 4.60 7.80
GLF 141220P00040000 P 12/20/14 40.0 9.10 12.80
GLF 141220P00045000 P 12/20/14 45.0 15.10 17.70
GLF 150117C00022500 C 01/17/15 22.5 5.30 7.80
GLF 150117C00025000 C 01/17/15 25.0 3.70 5.70
GLF 150117C00030000 C 01/17/15 30.0 1.40 1.55
GLF 150117C00035000 C 01/17/15 35.0 0.00 0.50
GLF 150117C00040000 C 01/17/15 40.0 0.00 0.40
GLF 150117C00045000 C 01/17/15 45.0 0.00 0.20
GLF 150117C00050000 C 01/17/15 50.0 0.00 0.50
GLF 150117C00055000 C 01/17/15 55.0 0.00 0.50
GLF 150117C00060000 C 01/17/15 60.0 0.00 0.75
GLF 150117C00065000 C 01/17/15 65.0 0.00 0.55
GLF 150117P00022500 P 01/17/15 22.5 0.00 0.85
GLF 150117P00025000 P 01/17/15 25.0 0.20 0.90
GLF 150117P00030000 P 01/17/15 30.0 1.90 2.10
GLF 150117P00035000 P 01/17/15 35.0 5.30 7.40
GLF 150117P00040000 P 01/17/15 40.0 10.00 12.90
GLF 150117P00045000 P 01/17/15 45.0 14.20 17.90
GLF 150117P00050000 P 01/17/15 50.0 19.60 22.30
GLF 150117P00055000 P 01/17/15 55.0 25.10 27.30
GLF 150117P00060000 P 01/17/15 60.0 29.40 32.30
GLF 150117P00065000 P 01/17/15 65.0 34.60 37.90
GLF 150417C00020000 C 04/17/15 20.0 7.60 11.30
GLF 150417C00022500 C 04/17/15 22.5 5.40 8.60
GLF 150417C00025000 C 04/17/15 25.0 4.20 6.90
GLF 150417C00030000 C 04/17/15 30.0 1.25 2.55
GLF 150417C00035000 C 04/17/15 35.0 0.30 1.20
GLF 150417C00040000 C 04/17/15 40.0 0.00 0.80
GLF 150417C00045000 C 04/17/15 45.0 0.00 1.55
GLF 150417C00050000 C 04/17/15 50.0 0.00 0.60
GLF 150417C00055000 C 04/17/15 55.0 0.00 0.55
GLF 150417P00020000 P 04/17/15 20.0 0.00 0.75
GLF 150417P00022500 P 04/17/15 22.5 0.00 1.20
GLF 150417P00025000 P 04/17/15 25.0 0.45 1.50
GLF 150417P00030000 P 04/17/15 30.0 2.50 4.10
GLF 150417P00035000 P 04/17/15 35.0 5.70 8.90
GLF 150417P00040000 P 04/17/15 40.0 10.00 13.30
GLF 150417P00045000 P 04/17/15 45.0 13.90 18.10
GLF 150417P00050000 P 04/17/15 50.0 18.90 22.20
GLF 150417P00055000 P 04/17/15 55.0 24.30 28.10

OPRA data is delayed 15 minutes.