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 Jul 21 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPOR 170818C00002500 C 08/18/17 2.5 10.50 10.90
GPOR 170818C00005000 C 08/18/17 5.0 8.00 8.40
GPOR 170818C00007500 C 08/18/17 7.5 5.60 5.90
GPOR 170818C00010000 C 08/18/17 10.0 3.10 3.40
GPOR 170818C00012500 C 08/18/17 12.5 1.05 1.15
GPOR 170818C00015000 C 08/18/17 15.0 0.10 0.20
GPOR 170818C00017500 C 08/18/17 17.5 0.00 0.05
GPOR 170818C00020000 C 08/18/17 20.0 0.00 0.05
GPOR 170818C00022500 C 08/18/17 22.5 0.00 0.10
GPOR 170818C00025000 C 08/18/17 25.0 0.00 0.10
GPOR 170818P00002500 P 08/18/17 2.5 0.00 0.10
GPOR 170818P00005000 P 08/18/17 5.0 0.00 0.10
GPOR 170818P00007500 P 08/18/17 7.5 0.00 0.10
GPOR 170818P00010000 P 08/18/17 10.0 0.00 0.05
GPOR 170818P00012500 P 08/18/17 12.5 0.35 0.45
GPOR 170818P00015000 P 08/18/17 15.0 1.85 2.00
GPOR 170818P00017500 P 08/18/17 17.5 4.20 4.40
GPOR 170818P00020000 P 08/18/17 20.0 6.70 6.90
GPOR 170818P00022500 P 08/18/17 22.5 9.20 9.40
GPOR 170818P00025000 P 08/18/17 25.0 11.70 11.90
GPOR 171020C00002500 C 10/20/17 2.5 10.50 11.00
GPOR 171020C00005000 C 10/20/17 5.0 8.00 8.50
GPOR 171020C00007500 C 10/20/17 7.5 5.60 6.00
GPOR 171020C00010000 C 10/20/17 10.0 3.30 3.60
GPOR 171020C00012500 C 10/20/17 12.5 1.55 1.70
GPOR 171020C00015000 C 10/20/17 15.0 0.50 0.65
GPOR 171020C00017500 C 10/20/17 17.5 0.10 0.15
GPOR 171020C00020000 C 10/20/17 20.0 0.00 0.10
GPOR 171020C00022500 C 10/20/17 22.5 0.00 0.05
GPOR 171020C00025000 C 10/20/17 25.0 0.00 0.05
GPOR 171020C00027500 C 10/20/17 27.5 0.00 0.15
GPOR 171020C00030000 C 10/20/17 30.0 0.00 0.15
GPOR 171020C00032500 C 10/20/17 32.5 0.00 0.15
GPOR 171020C00035000 C 10/20/17 35.0 0.00 0.15
GPOR 171020C00037500 C 10/20/17 37.5 0.00 0.15
GPOR 171020C00040000 C 10/20/17 40.0 0.00 0.40
GPOR 171020P00002500 P 10/20/17 2.5 0.00 0.15
GPOR 171020P00005000 P 10/20/17 5.0 0.00 0.15
GPOR 171020P00007500 P 10/20/17 7.5 0.00 0.10
GPOR 171020P00010000 P 10/20/17 10.0 0.10 0.25
GPOR 171020P00012500 P 10/20/17 12.5 0.80 0.90
GPOR 171020P00015000 P 10/20/17 15.0 2.20 2.40
GPOR 171020P00017500 P 10/20/17 17.5 4.30 4.50
GPOR 171020P00020000 P 10/20/17 20.0 6.70 7.00
GPOR 171020P00022500 P 10/20/17 22.5 9.20 9.70
GPOR 171020P00025000 P 10/20/17 25.0 11.70 12.00
GPOR 171020P00027500 P 10/20/17 27.5 14.10 14.50
GPOR 171020P00030000 P 10/20/17 30.0 16.60 17.00
GPOR 171020P00032500 P 10/20/17 32.5 19.00 19.50
GPOR 171020P00035000 P 10/20/17 35.0 21.60 22.20
GPOR 171020P00037500 P 10/20/17 37.5 24.10 24.80
GPOR 171020P00040000 P 10/20/17 40.0 26.60 27.20
GPOR 171215C00007500 C 12/15/17 7.5 5.70 6.00
GPOR 171215C00010000 C 12/15/17 10.0 3.50 3.70
GPOR 171215C00012500 C 12/15/17 12.5 1.80 2.00
GPOR 171215C00015000 C 12/15/17 15.0 0.80 0.95
GPOR 171215C00017500 C 12/15/17 17.5 0.30 0.40
GPOR 171215C00020000 C 12/15/17 20.0 0.10 0.20
GPOR 171215C00022500 C 12/15/17 22.5 0.05 0.10
GPOR 171215C00025000 C 12/15/17 25.0 0.00 0.10
GPOR 171215C00027500 C 12/15/17 27.5 0.00 0.10
GPOR 171215C00030000 C 12/15/17 30.0 0.00 0.10
GPOR 171215C00032500 C 12/15/17 32.5 0.00 0.15
GPOR 171215C00035000 C 12/15/17 35.0 0.00 0.15
GPOR 171215C00037500 C 12/15/17 37.5 0.00 0.15
GPOR 171215C00040000 C 12/15/17 40.0 0.00 0.15
GPOR 171215P00007500 P 12/15/17 7.5 0.00 0.15
GPOR 171215P00010000 P 12/15/17 10.0 0.30 0.40
GPOR 171215P00012500 P 12/15/17 12.5 1.05 1.20
GPOR 171215P00015000 P 12/15/17 15.0 2.50 2.70
GPOR 171215P00017500 P 12/15/17 17.5 4.30 4.70
GPOR 171215P00020000 P 12/15/17 20.0 6.60 7.00
GPOR 171215P00022500 P 12/15/17 22.5 9.10 9.50
GPOR 171215P00025000 P 12/15/17 25.0 11.70 12.00
GPOR 171215P00027500 P 12/15/17 27.5 14.10 14.50
GPOR 171215P00030000 P 12/15/17 30.0 16.60 17.00
GPOR 171215P00032500 P 12/15/17 32.5 19.10 19.60
GPOR 171215P00035000 P 12/15/17 35.0 21.50 22.10
GPOR 171215P00037500 P 12/15/17 37.5 24.10 24.70
GPOR 171215P00040000 P 12/15/17 40.0 26.60 27.10
GPOR 180119C00002500 C 01/19/18 2.5 10.40 11.10
GPOR 180119C00005000 C 01/19/18 5.0 8.10 8.50
GPOR 180119C00007500 C 01/19/18 7.5 5.70 6.00
GPOR 180119C00010000 C 01/19/18 10.0 3.60 3.90
GPOR 180119C00012500 C 01/19/18 12.5 2.00 2.20
GPOR 180119C00015000 C 01/19/18 15.0 0.95 1.10
GPOR 180119C00017500 C 01/19/18 17.5 0.40 0.55
GPOR 180119C00020000 C 01/19/18 20.0 0.15 0.30
GPOR 180119C00022500 C 01/19/18 22.5 0.05 0.15
GPOR 180119C00025000 C 01/19/18 25.0 0.00 0.10
GPOR 180119C00027500 C 01/19/18 27.5 0.00 0.15
GPOR 180119C00030000 C 01/19/18 30.0 0.00 0.15
GPOR 180119C00032500 C 01/19/18 32.5 0.00 0.15
GPOR 180119C00035000 C 01/19/18 35.0 0.00 0.15
GPOR 180119C00037500 C 01/19/18 37.5 0.00 0.15
GPOR 180119C00040000 C 01/19/18 40.0 0.00 0.15
GPOR 180119P00002500 P 01/19/18 2.5 0.00 0.15
GPOR 180119P00005000 P 01/19/18 5.0 0.00 0.15
GPOR 180119P00007500 P 01/19/18 7.5 0.05 0.25
GPOR 180119P00010000 P 01/19/18 10.0 0.40 0.50
GPOR 180119P00012500 P 01/19/18 12.5 1.20 1.35
GPOR 180119P00015000 P 01/19/18 15.0 2.65 2.80
GPOR 180119P00017500 P 01/19/18 17.5 4.50 4.80
GPOR 180119P00020000 P 01/19/18 20.0 6.70 7.00
GPOR 180119P00022500 P 01/19/18 22.5 9.20 9.40
GPOR 180119P00025000 P 01/19/18 25.0 11.60 12.00
GPOR 180119P00027500 P 01/19/18 27.5 14.10 14.70
GPOR 180119P00030000 P 01/19/18 30.0 16.60 17.00
GPOR 180119P00032500 P 01/19/18 32.5 19.00 19.60
GPOR 180119P00035000 P 01/19/18 35.0 21.50 22.10
GPOR 180119P00037500 P 01/19/18 37.5 23.90 24.60
GPOR 180119P00040000 P 01/19/18 40.0 26.50 27.10
GPOR 190118C00007500 C 01/18/19 7.5 6.00 6.90
GPOR 190118C00010000 C 01/18/19 10.0 4.30 5.10
GPOR 190118C00012500 C 01/18/19 12.5 3.10 3.90
GPOR 190118C00015000 C 01/18/19 15.0 2.00 2.70
GPOR 190118C00017500 C 01/18/19 17.5 1.45 2.00
GPOR 190118C00020000 C 01/18/19 20.0 0.95 1.45
GPOR 190118C00022500 C 01/18/19 22.5 0.60 1.10
GPOR 190118C00025000 C 01/18/19 25.0 0.50 0.85
GPOR 190118C00027500 C 01/18/19 27.5 0.30 0.80
GPOR 190118C00030000 C 01/18/19 30.0 0.20 0.60
GPOR 190118C00032500 C 01/18/19 32.5 0.15 0.60
GPOR 190118C00035000 C 01/18/19 35.0 0.05 0.45
GPOR 190118C00037500 C 01/18/19 37.5 0.00 0.60
GPOR 190118C00040000 C 01/18/19 40.0 0.00 0.65
GPOR 190118P00007500 P 01/18/19 7.5 0.35 0.70
GPOR 190118P00010000 P 01/18/19 10.0 1.05 1.45
GPOR 190118P00012500 P 01/18/19 12.5 2.15 2.75
GPOR 190118P00015000 P 01/18/19 15.0 3.50 4.20
GPOR 190118P00017500 P 01/18/19 17.5 5.40 6.00
GPOR 190118P00020000 P 01/18/19 20.0 7.30 8.20
GPOR 190118P00022500 P 01/18/19 22.5 9.40 10.20
GPOR 190118P00025000 P 01/18/19 25.0 11.60 12.30
GPOR 190118P00027500 P 01/18/19 27.5 13.90 15.00
GPOR 190118P00030000 P 01/18/19 30.0 16.40 17.20
GPOR 190118P00032500 P 01/18/19 32.5 18.50 20.50
GPOR 190118P00035000 P 01/18/19 35.0 21.10 22.30
GPOR 190118P00037500 P 01/18/19 37.5 23.80 25.50
GPOR 190118P00040000 P 01/18/19 40.0 25.10 28.30

OPRA data is delayed 15 minutes.