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 (2016-05-27)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLNG 160819C00002500 C 08/19/16 2.5 13.90 14.90
GLNG 160819C00005000 C 08/19/16 5.0 11.10 12.50
GLNG 160819C00007500 C 08/19/16 7.5 8.90 9.80
GLNG 160819C00010000 C 08/19/16 10.0 6.40 7.30
GLNG 160819C00012500 C 08/19/16 12.5 4.00 4.90
GLNG 160819C00015000 C 08/19/16 15.0 2.05 2.65
GLNG 160819C00017500 C 08/19/16 17.5 0.80 1.05
GLNG 160819C00020000 C 08/19/16 20.0 0.20 0.35
GLNG 160819C00022500 C 08/19/16 22.5 0.05 0.25
GLNG 160819C00025000 C 08/19/16 25.0 0.00 0.10
GLNG 160819C00030000 C 08/19/16 30.0 0.00 0.15
GLNG 160819P00002500 P 08/19/16 2.5 0.00 0.15
GLNG 160819P00005000 P 08/19/16 5.0 0.00 0.15
GLNG 160819P00007500 P 08/19/16 7.5 0.00 0.15
GLNG 160819P00010000 P 08/19/16 10.0 0.00 0.20
GLNG 160819P00012500 P 08/19/16 12.5 0.05 0.30
GLNG 160819P00015000 P 08/19/16 15.0 0.35 0.60
GLNG 160819P00017500 P 08/19/16 17.5 1.35 1.80
GLNG 160819P00020000 P 08/19/16 20.0 3.10 3.80
GLNG 160819P00022500 P 08/19/16 22.5 5.30 6.10
GLNG 160819P00025000 P 08/19/16 25.0 7.80 8.60
GLNG 160819P00030000 P 08/19/16 30.0 12.80 13.60
GLNG 160916C00002500 C 09/16/16 2.5 13.60 14.90
GLNG 160916C00005000 C 09/16/16 5.0 11.30 12.40
GLNG 160916C00007500 C 09/16/16 7.5 8.70 9.90
GLNG 160916C00010000 C 09/16/16 10.0 6.50 7.40
GLNG 160916C00012500 C 09/16/16 12.5 4.40 5.10
GLNG 160916C00015000 C 09/16/16 15.0 2.70 3.20
GLNG 160916C00017500 C 09/16/16 17.5 1.50 1.70
GLNG 160916C00020000 C 09/16/16 20.0 0.65 0.90
GLNG 160916C00022500 C 09/16/16 22.5 0.30 0.45
GLNG 160916C00025000 C 09/16/16 25.0 0.10 0.35
GLNG 160916C00030000 C 09/16/16 30.0 0.00 0.25
GLNG 160916C00035000 C 09/16/16 35.0 0.00 0.15
GLNG 160916P00002500 P 09/16/16 2.5 0.00 0.20
GLNG 160916P00005000 P 09/16/16 5.0 0.00 0.20
GLNG 160916P00007500 P 09/16/16 7.5 0.10 0.15
GLNG 160916P00010000 P 09/16/16 10.0 0.10 0.35
GLNG 160916P00012500 P 09/16/16 12.5 0.30 0.50
GLNG 160916P00015000 P 09/16/16 15.0 0.90 1.25
GLNG 160916P00017500 P 09/16/16 17.5 2.05 2.25
GLNG 160916P00020000 P 09/16/16 20.0 3.70 3.90
GLNG 160916P00022500 P 09/16/16 22.5 5.70 6.50
GLNG 160916P00025000 P 09/16/16 25.0 8.00 8.80
GLNG 160916P00030000 P 09/16/16 30.0 12.80 13.70
GLNG 160916P00035000 P 09/16/16 35.0 17.80 18.70
GLNG 161216C00005000 C 12/16/16 5.0 11.40 12.40
GLNG 161216C00007500 C 12/16/16 7.5 9.10 10.10
GLNG 161216C00010000 C 12/16/16 10.0 6.90 7.90
GLNG 161216C00012500 C 12/16/16 12.5 5.00 5.80
GLNG 161216C00015000 C 12/16/16 15.0 3.60 4.20
GLNG 161216C00017500 C 12/16/16 17.5 2.35 2.95
GLNG 161216C00020000 C 12/16/16 20.0 1.75 2.05
GLNG 161216C00022500 C 12/16/16 22.5 1.15 1.40
GLNG 161216C00025000 C 12/16/16 25.0 0.60 1.10
GLNG 161216C00030000 C 12/16/16 30.0 0.20 0.65
GLNG 161216C00035000 C 12/16/16 35.0 0.05 0.45
GLNG 161216P00005000 P 12/16/16 5.0 0.05 0.35
GLNG 161216P00007500 P 12/16/16 7.5 0.20 0.50
GLNG 161216P00010000 P 12/16/16 10.0 0.50 0.85
GLNG 161216P00012500 P 12/16/16 12.5 1.05 1.40
GLNG 161216P00015000 P 12/16/16 15.0 2.00 2.35
GLNG 161216P00017500 P 12/16/16 17.5 3.20 3.60
GLNG 161216P00020000 P 12/16/16 20.0 4.70 5.40
GLNG 161216P00022500 P 12/16/16 22.5 6.60 7.40
GLNG 161216P00025000 P 12/16/16 25.0 8.70 9.60
GLNG 161216P00030000 P 12/16/16 30.0 13.20 14.20
GLNG 161216P00035000 P 12/16/16 35.0 17.90 19.00
GLNG 170120C00002500 C 01/20/17 2.5 13.60 15.10
GLNG 170120C00005000 C 01/20/17 5.0 11.10 12.50
GLNG 170120C00007500 C 01/20/17 7.5 9.10 10.10
GLNG 170120C00010000 C 01/20/17 10.0 7.10 8.00
GLNG 170120C00012500 C 01/20/17 12.5 5.40 6.10
GLNG 170120C00015000 C 01/20/17 15.0 4.10 4.40
GLNG 170120C00017500 C 01/20/17 17.5 2.60 3.20
GLNG 170120C00020000 C 01/20/17 20.0 2.05 2.25
GLNG 170120C00022500 C 01/20/17 22.5 1.20 1.65
GLNG 170120C00025000 C 01/20/17 25.0 0.75 1.25
GLNG 170120C00030000 C 01/20/17 30.0 0.30 0.75
GLNG 170120C00035000 C 01/20/17 35.0 0.15 0.55
GLNG 170120C00040000 C 01/20/17 40.0 0.00 0.40
GLNG 170120C00045000 C 01/20/17 45.0 0.05 0.25
GLNG 170120C00050000 C 01/20/17 50.0 0.00 0.30
GLNG 170120C00055000 C 01/20/17 55.0 0.00 0.30
GLNG 170120C00060000 C 01/20/17 60.0 0.00 0.30
GLNG 170120C00065000 C 01/20/17 65.0 0.00 0.35
GLNG 170120C00070000 C 01/20/17 70.0 0.00 0.30
GLNG 170120C00075000 C 01/20/17 75.0 0.00 0.30
GLNG 170120P00002500 P 01/20/17 2.5 0.00 0.30
GLNG 170120P00005000 P 01/20/17 5.0 0.10 0.40
GLNG 170120P00007500 P 01/20/17 7.5 0.30 0.65
GLNG 170120P00010000 P 01/20/17 10.0 0.70 0.90
GLNG 170120P00012500 P 01/20/17 12.5 1.30 1.55
GLNG 170120P00015000 P 01/20/17 15.0 2.20 2.55
GLNG 170120P00017500 P 01/20/17 17.5 3.40 3.90
GLNG 170120P00020000 P 01/20/17 20.0 5.00 5.50
GLNG 170120P00022500 P 01/20/17 22.5 6.90 7.40
GLNG 170120P00025000 P 01/20/17 25.0 8.80 9.80
GLNG 170120P00030000 P 01/20/17 30.0 13.30 14.30
GLNG 170120P00035000 P 01/20/17 35.0 18.00 19.10
GLNG 170120P00040000 P 01/20/17 40.0 22.90 23.90
GLNG 170120P00045000 P 01/20/17 45.0 27.80 28.90
GLNG 170120P00050000 P 01/20/17 50.0 32.70 33.90
GLNG 170120P00055000 P 01/20/17 55.0 37.30 38.80
GLNG 170120P00060000 P 01/20/17 60.0 42.40 44.20
GLNG 170120P00065000 P 01/20/17 65.0 47.40 49.20
GLNG 170120P00070000 P 01/20/17 70.0 52.40 54.20
GLNG 170120P00075000 P 01/20/17 75.0 57.60 58.80
GLNG 170317C00002500 C 03/17/17 2.5 13.70 14.90
GLNG 170317C00005000 C 03/17/17 5.0 11.40 12.60
GLNG 170317C00007500 C 03/17/17 7.5 9.10 10.20
GLNG 170317C00010000 C 03/17/17 10.0 7.20 8.30
GLNG 170317C00012500 C 03/17/17 12.5 5.40 6.50
GLNG 170317C00015000 C 03/17/17 15.0 4.10 4.80
GLNG 170317C00017500 C 03/17/17 17.5 3.00 3.60
GLNG 170317C00020000 C 03/17/17 20.0 2.10 2.65
GLNG 170317C00022500 C 03/17/17 22.5 1.45 2.05
GLNG 170317C00025000 C 03/17/17 25.0 1.00 1.60
GLNG 170317C00030000 C 03/17/17 30.0 0.50 1.00
GLNG 170317P00002500 P 03/17/17 2.5 0.00 0.35
GLNG 170317P00005000 P 03/17/17 5.0 0.15 0.50
GLNG 170317P00007500 P 03/17/17 7.5 0.45 0.85
GLNG 170317P00010000 P 03/17/17 10.0 0.90 1.30
GLNG 170317P00012500 P 03/17/17 12.5 1.60 2.05
GLNG 170317P00015000 P 03/17/17 15.0 2.65 3.10
GLNG 170317P00017500 P 03/17/17 17.5 3.90 4.40
GLNG 170317P00020000 P 03/17/17 20.0 5.50 6.00
GLNG 170317P00022500 P 03/17/17 22.5 7.10 7.80
GLNG 170317P00025000 P 03/17/17 25.0 9.20 9.80
GLNG 170317P00030000 P 03/17/17 30.0 13.50 14.70
GLNG 180119C00002500 C 01/19/18 2.5 13.70 14.90
GLNG 180119C00005000 C 01/19/18 5.0 11.60 13.00
GLNG 180119C00007500 C 01/19/18 7.5 9.50 11.00
GLNG 180119C00010000 C 01/19/18 10.0 7.90 9.50
GLNG 180119C00012500 C 01/19/18 12.5 6.40 8.00
GLNG 180119C00015000 C 01/19/18 15.0 5.30 6.40
GLNG 180119C00017500 C 01/19/18 17.5 4.80 5.30
GLNG 180119C00020000 C 01/19/18 20.0 3.70 4.50
GLNG 180119C00022500 C 01/19/18 22.5 2.85 3.80
GLNG 180119C00025000 C 01/19/18 25.0 2.30 3.20
GLNG 180119C00030000 C 01/19/18 30.0 1.45 2.40
GLNG 180119C00035000 C 01/19/18 35.0 0.95 1.85
GLNG 180119C00040000 C 01/19/18 40.0 0.60 1.45
GLNG 180119C00045000 C 01/19/18 45.0 0.75 1.45
GLNG 180119P00002500 P 01/19/18 2.5 0.10 0.70
GLNG 180119P00005000 P 01/19/18 5.0 0.55 1.15
GLNG 180119P00007500 P 01/19/18 7.5 1.05 1.75
GLNG 180119P00010000 P 01/19/18 10.0 1.90 2.40
GLNG 180119P00012500 P 01/19/18 12.5 2.85 3.50
GLNG 180119P00015000 P 01/19/18 15.0 4.10 4.70
GLNG 180119P00017500 P 01/19/18 17.5 5.50 6.20
GLNG 180119P00020000 P 01/19/18 20.0 7.10 7.80
GLNG 180119P00022500 P 01/19/18 22.5 8.70 9.60
GLNG 180119P00025000 P 01/19/18 25.0 10.50 11.50
GLNG 180119P00030000 P 01/19/18 30.0 14.70 15.70
GLNG 180119P00035000 P 01/19/18 35.0 19.00 20.80
GLNG 180119P00040000 P 01/19/18 40.0 23.50 25.40
GLNG 180119P00045000 P 01/19/18 45.0 28.20 30.10

OPRA data is delayed 15 minutes.