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 (2017-08-25)Premium Content


As of Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLNG 171020C00012500 C 10/20/17 12.5 9.00 9.20
GLNG 171020C00015000 C 10/20/17 15.0 6.50 6.80
GLNG 171020C00017500 C 10/20/17 17.5 4.10 4.40
GLNG 171020C00020000 C 10/20/17 20.0 2.00 2.15
GLNG 171020C00022500 C 10/20/17 22.5 0.65 0.75
GLNG 171020C00025000 C 10/20/17 25.0 0.10 0.20
GLNG 171020C00027500 C 10/20/17 27.5 0.00 0.10
GLNG 171020C00030000 C 10/20/17 30.0 0.00 0.05
GLNG 171020P00012500 P 10/20/17 12.5 0.00 0.05
GLNG 171020P00015000 P 10/20/17 15.0 0.00 0.10
GLNG 171020P00017500 P 10/20/17 17.5 0.05 0.15
GLNG 171020P00020000 P 10/20/17 20.0 0.45 0.50
GLNG 171020P00022500 P 10/20/17 22.5 1.50 1.60
GLNG 171020P00025000 P 10/20/17 25.0 3.40 3.70
GLNG 171020P00027500 P 10/20/17 27.5 5.80 6.10
GLNG 171020P00030000 P 10/20/17 30.0 8.30 8.60
GLNG 171117C00012500 C 11/17/17 12.5 9.00 9.30
GLNG 171117C00015000 C 11/17/17 15.0 6.60 6.90
GLNG 171117C00017500 C 11/17/17 17.5 4.30 4.60
GLNG 171117C00020000 C 11/17/17 20.0 2.45 2.60
GLNG 171117C00022500 C 11/17/17 22.5 1.10 1.20
GLNG 171117C00025000 C 11/17/17 25.0 0.40 0.50
GLNG 171117C00027500 C 11/17/17 27.5 0.10 0.20
GLNG 171117C00030000 C 11/17/17 30.0 0.00 0.10
GLNG 171117P00012500 P 11/17/17 12.5 0.00 0.10
GLNG 171117P00015000 P 11/17/17 15.0 0.05 0.15
GLNG 171117P00017500 P 11/17/17 17.5 0.25 0.35
GLNG 171117P00020000 P 11/17/17 20.0 0.80 0.95
GLNG 171117P00022500 P 11/17/17 22.5 1.95 2.10
GLNG 171117P00025000 P 11/17/17 25.0 3.70 3.90
GLNG 171117P00027500 P 11/17/17 27.5 5.90 6.20
GLNG 171117P00030000 P 11/17/17 30.0 8.30 8.60
GLNG 171215C00012500 C 12/15/17 12.5 9.00 9.40
GLNG 171215C00015000 C 12/15/17 15.0 6.70 7.00
GLNG 171215C00017500 C 12/15/17 17.5 4.60 4.80
GLNG 171215C00020000 C 12/15/17 20.0 2.85 3.10
GLNG 171215C00022500 C 12/15/17 22.5 1.60 1.75
GLNG 171215C00025000 C 12/15/17 25.0 0.80 0.90
GLNG 171215C00027500 C 12/15/17 27.5 0.35 0.50
GLNG 171215C00030000 C 12/15/17 30.0 0.15 0.25
GLNG 171215C00032500 C 12/15/17 32.5 0.05 0.15
GLNG 171215C00035000 C 12/15/17 35.0 0.00 0.10
GLNG 171215C00037500 C 12/15/17 37.5 0.00 0.10
GLNG 171215P00012500 P 12/15/17 12.5 0.05 0.15
GLNG 171215P00015000 P 12/15/17 15.0 0.20 0.30
GLNG 171215P00017500 P 12/15/17 17.5 0.55 0.65
GLNG 171215P00020000 P 12/15/17 20.0 1.25 1.40
GLNG 171215P00022500 P 12/15/17 22.5 2.45 2.60
GLNG 171215P00025000 P 12/15/17 25.0 4.10 4.30
GLNG 171215P00027500 P 12/15/17 27.5 6.10 6.40
GLNG 171215P00030000 P 12/15/17 30.0 8.40 8.70
GLNG 171215P00032500 P 12/15/17 32.5 10.80 11.10
GLNG 171215P00035000 P 12/15/17 35.0 13.30 13.60
GLNG 171215P00037500 P 12/15/17 37.5 15.70 16.10
GLNG 180119C00002500 C 01/19/18 2.5 18.90 19.30
GLNG 180119C00005000 C 01/19/18 5.0 16.50 16.80
GLNG 180119C00007500 C 01/19/18 7.5 14.00 14.50
GLNG 180119C00010000 C 01/19/18 10.0 11.50 12.00
GLNG 180119C00012500 C 01/19/18 12.5 9.10 9.50
GLNG 180119C00015000 C 01/19/18 15.0 6.90 7.20
GLNG 180119C00017500 C 01/19/18 17.5 4.90 5.20
GLNG 180119C00020000 C 01/19/18 20.0 3.20 3.40
GLNG 180119C00022500 C 01/19/18 22.5 2.05 2.15
GLNG 180119C00025000 C 01/19/18 25.0 1.15 1.30
GLNG 180119C00027500 C 01/19/18 27.5 0.60 0.70
GLNG 180119C00030000 C 01/19/18 30.0 0.30 0.40
GLNG 180119C00032500 C 01/19/18 32.5 0.15 0.30
GLNG 180119C00035000 C 01/19/18 35.0 0.05 0.20
GLNG 180119C00037500 C 01/19/18 37.5 0.00 0.15
GLNG 180119C00040000 C 01/19/18 40.0 0.00 0.10
GLNG 180119C00045000 C 01/19/18 45.0 0.00 0.05
GLNG 180119P00002500 P 01/19/18 2.5 0.00 0.10
GLNG 180119P00005000 P 01/19/18 5.0 0.00 0.10
GLNG 180119P00007500 P 01/19/18 7.5 0.00 0.10
GLNG 180119P00010000 P 01/19/18 10.0 0.00 0.10
GLNG 180119P00012500 P 01/19/18 12.5 0.10 0.25
GLNG 180119P00015000 P 01/19/18 15.0 0.35 0.50
GLNG 180119P00017500 P 01/19/18 17.5 0.85 0.95
GLNG 180119P00020000 P 01/19/18 20.0 1.60 1.80
GLNG 180119P00022500 P 01/19/18 22.5 2.85 2.95
GLNG 180119P00025000 P 01/19/18 25.0 4.40 4.60
GLNG 180119P00027500 P 01/19/18 27.5 6.40 6.60
GLNG 180119P00030000 P 01/19/18 30.0 8.60 8.90
GLNG 180119P00032500 P 01/19/18 32.5 10.90 11.30
GLNG 180119P00035000 P 01/19/18 35.0 13.30 13.80
GLNG 180119P00037500 P 01/19/18 37.5 15.80 16.10
GLNG 180119P00040000 P 01/19/18 40.0 18.30 18.70
GLNG 180119P00045000 P 01/19/18 45.0 23.30 23.90
GLNG 180316C00012500 C 03/16/18 12.5 9.20 10.00
GLNG 180316C00015000 C 03/16/18 15.0 7.20 7.60
GLNG 180316C00017500 C 03/16/18 17.5 5.30 5.70
GLNG 180316C00020000 C 03/16/18 20.0 3.80 4.10
GLNG 180316C00022500 C 03/16/18 22.5 2.55 2.80
GLNG 180316C00025000 C 03/16/18 25.0 1.65 1.90
GLNG 180316C00027500 C 03/16/18 27.5 1.05 1.25
GLNG 180316C00030000 C 03/16/18 30.0 0.65 0.85
GLNG 180316C00032500 C 03/16/18 32.5 0.40 0.55
GLNG 180316C00035000 C 03/16/18 35.0 0.20 0.40
GLNG 180316P00012500 P 03/16/18 12.5 0.30 0.45
GLNG 180316P00015000 P 03/16/18 15.0 0.65 0.75
GLNG 180316P00017500 P 03/16/18 17.5 1.25 1.40
GLNG 180316P00020000 P 03/16/18 20.0 2.15 2.35
GLNG 180316P00022500 P 03/16/18 22.5 3.40 3.50
GLNG 180316P00025000 P 03/16/18 25.0 4.90 5.20
GLNG 180316P00027500 P 03/16/18 27.5 6.80 7.10
GLNG 180316P00030000 P 03/16/18 30.0 8.80 9.20
GLNG 180316P00032500 P 03/16/18 32.5 11.10 11.50
GLNG 180316P00035000 P 03/16/18 35.0 13.30 14.00
GLNG 190118C00012500 C 01/18/19 12.5 10.20 10.70
GLNG 190118C00015000 C 01/18/19 15.0 8.00 9.10
GLNG 190118C00017500 C 01/18/19 17.5 6.60 7.60
GLNG 190118C00020000 C 01/18/19 20.0 5.70 6.10
GLNG 190118C00022500 C 01/18/19 22.5 4.60 5.20
GLNG 190118C00025000 C 01/18/19 25.0 3.60 4.10
GLNG 190118C00027500 C 01/18/19 27.5 2.90 3.30
GLNG 190118C00030000 C 01/18/19 30.0 2.25 2.60
GLNG 190118C00032500 C 01/18/19 32.5 1.80 2.15
GLNG 190118C00035000 C 01/18/19 35.0 1.45 1.85
GLNG 190118C00037500 C 01/18/19 37.5 1.15 1.50
GLNG 190118C00040000 C 01/18/19 40.0 0.90 1.20
GLNG 190118P00012500 P 01/18/19 12.5 1.10 1.40
GLNG 190118P00015000 P 01/18/19 15.0 1.85 2.15
GLNG 190118P00017500 P 01/18/19 17.5 2.75 3.10
GLNG 190118P00020000 P 01/18/19 20.0 3.80 4.30
GLNG 190118P00022500 P 01/18/19 22.5 5.20 5.60
GLNG 190118P00025000 P 01/18/19 25.0 6.70 7.10
GLNG 190118P00027500 P 01/18/19 27.5 8.40 8.80
GLNG 190118P00030000 P 01/18/19 30.0 10.20 10.70
GLNG 190118P00032500 P 01/18/19 32.5 12.20 12.70
GLNG 190118P00035000 P 01/18/19 35.0 14.20 15.00
GLNG 190118P00037500 P 01/18/19 37.5 16.50 17.00
GLNG 190118P00040000 P 01/18/19 40.0 18.80 19.20

OPRA data is delayed 15 minutes.