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 (2016-08-26)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GLOG 161021C00002500 C 10/21/16 2.5 10.10 11.00
GLOG 161021C00005000 C 10/21/16 5.0 7.90 8.50
GLOG 161021C00007500 C 10/21/16 7.5 5.40 6.00
GLOG 161021C00010000 C 10/21/16 10.0 2.75 3.60
GLOG 161021C00012500 C 10/21/16 12.5 0.85 1.05
GLOG 161021C00015000 C 10/21/16 15.0 0.00 0.15
GLOG 161021C00017500 C 10/21/16 17.5 0.00 0.20
GLOG 161021C00020000 C 10/21/16 20.0 0.00 0.30
GLOG 161021C00022500 C 10/21/16 22.5 0.00 0.40
GLOG 161021C00025000 C 10/21/16 25.0 0.00 0.40
GLOG 161021C00030000 C 10/21/16 30.0 0.00 0.30
GLOG 161021P00002500 P 10/21/16 2.5 0.00 0.30
GLOG 161021P00005000 P 10/21/16 5.0 0.00 0.40
GLOG 161021P00007500 P 10/21/16 7.5 0.00 0.30
GLOG 161021P00010000 P 10/21/16 10.0 0.00 0.20
GLOG 161021P00012500 P 10/21/16 12.5 0.30 0.35
GLOG 161021P00015000 P 10/21/16 15.0 1.50 2.15
GLOG 161021P00017500 P 10/21/16 17.5 3.90 4.70
GLOG 161021P00020000 P 10/21/16 20.0 6.50 7.40
GLOG 161021P00022500 P 10/21/16 22.5 9.00 9.80
GLOG 161021P00025000 P 10/21/16 25.0 11.50 12.40
GLOG 161021P00030000 P 10/21/16 30.0 16.50 17.20
GLOG 161118C00002500 C 11/18/16 2.5 10.30 11.20
GLOG 161118C00005000 C 11/18/16 5.0 7.70 8.70
GLOG 161118C00007500 C 11/18/16 7.5 5.30 6.10
GLOG 161118C00010000 C 11/18/16 10.0 3.00 3.80
GLOG 161118C00012500 C 11/18/16 12.5 1.10 1.30
GLOG 161118C00015000 C 11/18/16 15.0 0.20 0.40
GLOG 161118C00017500 C 11/18/16 17.5 0.00 0.20
GLOG 161118C00020000 C 11/18/16 20.0 0.00 0.15
GLOG 161118C00022500 C 11/18/16 22.5 0.00 0.15
GLOG 161118P00002500 P 11/18/16 2.5 0.00 0.15
GLOG 161118P00005000 P 11/18/16 5.0 0.00 0.15
GLOG 161118P00007500 P 11/18/16 7.5 0.00 0.20
GLOG 161118P00010000 P 11/18/16 10.0 0.10 0.20
GLOG 161118P00012500 P 11/18/16 12.5 0.65 0.75
GLOG 161118P00015000 P 11/18/16 15.0 1.70 2.40
GLOG 161118P00017500 P 11/18/16 17.5 3.90 4.80
GLOG 161118P00020000 P 11/18/16 20.0 6.40 7.20
GLOG 161118P00022500 P 11/18/16 22.5 9.00 9.80
GLOG 170217C00002500 C 02/17/17 2.5 10.40 11.20
GLOG 170217C00005000 C 02/17/17 5.0 7.70 8.80
GLOG 170217C00007500 C 02/17/17 7.5 5.40 6.30
GLOG 170217C00010000 C 02/17/17 10.0 3.20 4.00
GLOG 170217C00012500 C 02/17/17 12.5 1.55 1.85
GLOG 170217C00015000 C 02/17/17 15.0 0.60 0.80
GLOG 170217C00017500 C 02/17/17 17.5 0.15 0.40
GLOG 170217C00020000 C 02/17/17 20.0 0.00 0.30
GLOG 170217C00022500 C 02/17/17 22.5 0.00 0.25
GLOG 170217C00025000 C 02/17/17 25.0 0.00 0.25
GLOG 170217P00002500 P 02/17/17 2.5 0.00 0.25
GLOG 170217P00005000 P 02/17/17 5.0 0.00 0.20
GLOG 170217P00007500 P 02/17/17 7.5 0.00 0.35
GLOG 170217P00010000 P 02/17/17 10.0 0.20 0.55
GLOG 170217P00012500 P 02/17/17 12.5 1.20 1.40
GLOG 170217P00015000 P 02/17/17 15.0 2.65 2.90
GLOG 170217P00017500 P 02/17/17 17.5 4.40 5.10
GLOG 170217P00020000 P 02/17/17 20.0 6.70 7.50
GLOG 170217P00022500 P 02/17/17 22.5 8.90 9.90
GLOG 170217P00025000 P 02/17/17 25.0 11.40 12.30
GLOG 170519C00002500 C 05/19/17 2.5 10.30 11.50
GLOG 170519C00005000 C 05/19/17 5.0 7.70 9.00
GLOG 170519C00007500 C 05/19/17 7.5 5.20 6.40
GLOG 170519C00010000 C 05/19/17 10.0 3.30 4.20
GLOG 170519C00012500 C 05/19/17 12.5 1.90 2.40
GLOG 170519C00015000 C 05/19/17 15.0 0.90 1.25
GLOG 170519C00017500 C 05/19/17 17.5 0.40 0.75
GLOG 170519C00020000 C 05/19/17 20.0 0.10 0.45
GLOG 170519C00022500 C 05/19/17 22.5 0.05 0.40
GLOG 170519C00025000 C 05/19/17 25.0 0.00 0.35
GLOG 170519P00002500 P 05/19/17 2.5 0.00 0.30
GLOG 170519P00005000 P 05/19/17 5.0 0.00 0.35
GLOG 170519P00007500 P 05/19/17 7.5 0.10 0.50
GLOG 170519P00010000 P 05/19/17 10.0 0.65 0.95
GLOG 170519P00012500 P 05/19/17 12.5 1.65 1.95
GLOG 170519P00015000 P 05/19/17 15.0 3.10 3.50
GLOG 170519P00017500 P 05/19/17 17.5 4.70 5.50
GLOG 170519P00020000 P 05/19/17 20.0 6.90 7.70
GLOG 170519P00022500 P 05/19/17 22.5 9.20 10.30
GLOG 170519P00025000 P 05/19/17 25.0 11.60 12.70

OPRA data is delayed 15 minutes.