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 Sep 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPOR 171020C00002500 C 10/20/17 2.5 11.40 11.80
GPOR 171020C00005000 C 10/20/17 5.0 8.80 9.30
GPOR 171020C00007500 C 10/20/17 7.5 6.50 6.80
GPOR 171020C00010000 C 10/20/17 10.0 4.00 4.20
GPOR 171020C00012500 C 10/20/17 12.5 1.65 1.80
GPOR 171020C00015000 C 10/20/17 15.0 0.25 0.35
GPOR 171020C00017500 C 10/20/17 17.5 0.00 0.05
GPOR 171020C00020000 C 10/20/17 20.0 0.00 0.05
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 0.05
GPOR 171020C00030000 C 10/20/17 30.0 0.00 0.05
GPOR 171020C00032500 C 10/20/17 32.5 0.00 0.05
GPOR 171020C00035000 C 10/20/17 35.0 0.00 0.05
GPOR 171020C00037500 C 10/20/17 37.5 0.00 0.05
GPOR 171020C00040000 C 10/20/17 40.0 0.00 0.05
GPOR 171020P00002500 P 10/20/17 2.5 0.00 0.05
GPOR 171020P00005000 P 10/20/17 5.0 0.00 0.05
GPOR 171020P00007500 P 10/20/17 7.5 0.00 0.05
GPOR 171020P00010000 P 10/20/17 10.0 0.00 0.05
GPOR 171020P00012500 P 10/20/17 12.5 0.10 0.20
GPOR 171020P00015000 P 10/20/17 15.0 1.15 1.30
GPOR 171020P00017500 P 10/20/17 17.5 3.30 3.60
GPOR 171020P00020000 P 10/20/17 20.0 5.80 6.10
GPOR 171020P00022500 P 10/20/17 22.5 8.30 8.80
GPOR 171020P00025000 P 10/20/17 25.0 10.70 11.10
GPOR 171020P00027500 P 10/20/17 27.5 13.20 13.60
GPOR 171020P00030000 P 10/20/17 30.0 15.70 16.20
GPOR 171020P00032500 P 10/20/17 32.5 18.20 18.80
GPOR 171020P00035000 P 10/20/17 35.0 20.70 21.10
GPOR 171020P00037500 P 10/20/17 37.5 23.30 23.70
GPOR 171020P00040000 P 10/20/17 40.0 25.70 26.10
GPOR 171117C00002500 C 11/17/17 2.5 11.30 11.80
GPOR 171117C00005000 C 11/17/17 5.0 9.00 9.30
GPOR 171117C00007500 C 11/17/17 7.5 6.50 6.80
GPOR 171117C00010000 C 11/17/17 10.0 4.00 4.20
GPOR 171117C00012500 C 11/17/17 12.5 1.90 2.05
GPOR 171117C00015000 C 11/17/17 15.0 0.55 0.65
GPOR 171117C00017500 C 11/17/17 17.5 0.10 0.15
GPOR 171117C00020000 C 11/17/17 20.0 0.00 0.05
GPOR 171117C00022500 C 11/17/17 22.5 0.00 0.05
GPOR 171117C00025000 C 11/17/17 25.0 0.00 0.05
GPOR 171117P00002500 P 11/17/17 2.5 0.00 0.05
GPOR 171117P00005000 P 11/17/17 5.0 0.00 0.05
GPOR 171117P00007500 P 11/17/17 7.5 0.00 0.05
GPOR 171117P00010000 P 11/17/17 10.0 0.00 0.10
GPOR 171117P00012500 P 11/17/17 12.5 0.30 0.40
GPOR 171117P00015000 P 11/17/17 15.0 1.45 1.55
GPOR 171117P00017500 P 11/17/17 17.5 3.40 3.60
GPOR 171117P00020000 P 11/17/17 20.0 5.80 6.10
GPOR 171117P00022500 P 11/17/17 22.5 8.30 8.60
GPOR 171117P00025000 P 11/17/17 25.0 10.70 11.30
GPOR 171215C00007500 C 12/15/17 7.5 6.50 6.70
GPOR 171215C00010000 C 12/15/17 10.0 4.10 4.40
GPOR 171215C00012500 C 12/15/17 12.5 2.10 2.20
GPOR 171215C00015000 C 12/15/17 15.0 0.75 0.90
GPOR 171215C00017500 C 12/15/17 17.5 0.20 0.30
GPOR 171215C00020000 C 12/15/17 20.0 0.00 0.10
GPOR 171215C00022500 C 12/15/17 22.5 0.00 0.05
GPOR 171215C00025000 C 12/15/17 25.0 0.00 0.05
GPOR 171215C00027500 C 12/15/17 27.5 0.00 0.05
GPOR 171215C00030000 C 12/15/17 30.0 0.00 0.05
GPOR 171215C00032500 C 12/15/17 32.5 0.00 0.05
GPOR 171215C00035000 C 12/15/17 35.0 0.00 0.05
GPOR 171215C00037500 C 12/15/17 37.5 0.00 0.05
GPOR 171215C00040000 C 12/15/17 40.0 0.00 0.05
GPOR 171215P00007500 P 12/15/17 7.5 0.00 0.05
GPOR 171215P00010000 P 12/15/17 10.0 0.05 0.15
GPOR 171215P00012500 P 12/15/17 12.5 0.45 0.60
GPOR 171215P00015000 P 12/15/17 15.0 1.65 1.80
GPOR 171215P00017500 P 12/15/17 17.5 3.50 3.70
GPOR 171215P00020000 P 12/15/17 20.0 5.80 6.10
GPOR 171215P00022500 P 12/15/17 22.5 8.30 8.60
GPOR 171215P00025000 P 12/15/17 25.0 10.80 11.20
GPOR 171215P00027500 P 12/15/17 27.5 13.30 13.70
GPOR 171215P00030000 P 12/15/17 30.0 15.70 16.30
GPOR 171215P00032500 P 12/15/17 32.5 18.20 18.70
GPOR 171215P00035000 P 12/15/17 35.0 20.70 21.10
GPOR 171215P00037500 P 12/15/17 37.5 23.10 23.60
GPOR 171215P00040000 P 12/15/17 40.0 25.70 26.10
GPOR 180119C00002500 C 01/19/18 2.5 11.50 11.70
GPOR 180119C00005000 C 01/19/18 5.0 9.00 9.30
GPOR 180119C00007500 C 01/19/18 7.5 6.50 6.80
GPOR 180119C00010000 C 01/19/18 10.0 4.20 4.40
GPOR 180119C00012500 C 01/19/18 12.5 2.25 2.40
GPOR 180119C00015000 C 01/19/18 15.0 0.95 1.10
GPOR 180119C00017500 C 01/19/18 17.5 0.30 0.45
GPOR 180119C00020000 C 01/19/18 20.0 0.10 0.20
GPOR 180119C00022500 C 01/19/18 22.5 0.00 0.10
GPOR 180119C00025000 C 01/19/18 25.0 0.00 0.05
GPOR 180119C00027500 C 01/19/18 27.5 0.00 0.05
GPOR 180119C00030000 C 01/19/18 30.0 0.00 0.05
GPOR 180119C00032500 C 01/19/18 32.5 0.00 0.05
GPOR 180119C00035000 C 01/19/18 35.0 0.00 0.05
GPOR 180119C00037500 C 01/19/18 37.5 0.00 0.05
GPOR 180119C00040000 C 01/19/18 40.0 0.00 0.05
GPOR 180119P00002500 P 01/19/18 2.5 0.00 0.05
GPOR 180119P00005000 P 01/19/18 5.0 0.00 0.05
GPOR 180119P00007500 P 01/19/18 7.5 0.00 0.05
GPOR 180119P00010000 P 01/19/18 10.0 0.15 0.25
GPOR 180119P00012500 P 01/19/18 12.5 0.65 0.75
GPOR 180119P00015000 P 01/19/18 15.0 1.80 2.00
GPOR 180119P00017500 P 01/19/18 17.5 3.60 3.90
GPOR 180119P00020000 P 01/19/18 20.0 5.80 6.10
GPOR 180119P00022500 P 01/19/18 22.5 8.30 8.80
GPOR 180119P00025000 P 01/19/18 25.0 10.70 11.10
GPOR 180119P00027500 P 01/19/18 27.5 13.30 13.90
GPOR 180119P00030000 P 01/19/18 30.0 15.70 16.10
GPOR 180119P00032500 P 01/19/18 32.5 18.20 18.60
GPOR 180119P00035000 P 01/19/18 35.0 20.70 21.30
GPOR 180119P00037500 P 01/19/18 37.5 23.20 23.60
GPOR 180119P00040000 P 01/19/18 40.0 25.70 26.20
GPOR 180420C00002500 C 04/20/18 2.5 10.80 12.50
GPOR 180420C00005000 C 04/20/18 5.0 8.30 10.00
GPOR 180420C00007500 C 04/20/18 7.5 6.30 7.30
GPOR 180420C00010000 C 04/20/18 10.0 4.30 4.70
GPOR 180420C00012500 C 04/20/18 12.5 2.60 2.90
GPOR 180420C00015000 C 04/20/18 15.0 1.45 1.65
GPOR 180420C00017500 C 04/20/18 17.5 0.70 0.90
GPOR 180420C00020000 C 04/20/18 20.0 0.30 0.45
GPOR 180420C00022500 C 04/20/18 22.5 0.00 0.25
GPOR 180420P00002500 P 04/20/18 2.5 0.00 0.10
GPOR 180420P00005000 P 04/20/18 5.0 0.00 0.10
GPOR 180420P00007500 P 04/20/18 7.5 0.00 0.20
GPOR 180420P00010000 P 04/20/18 10.0 0.30 0.50
GPOR 180420P00012500 P 04/20/18 12.5 1.00 1.20
GPOR 180420P00015000 P 04/20/18 15.0 2.25 2.40
GPOR 180420P00017500 P 04/20/18 17.5 3.90 4.20
GPOR 180420P00020000 P 04/20/18 20.0 6.00 6.40
GPOR 180420P00022500 P 04/20/18 22.5 8.20 8.90
GPOR 190118C00007500 C 01/18/19 7.5 6.50 7.60
GPOR 190118C00010000 C 01/18/19 10.0 4.70 5.50
GPOR 190118C00012500 C 01/18/19 12.5 3.50 4.10
GPOR 190118C00015000 C 01/18/19 15.0 2.40 2.80
GPOR 190118C00017500 C 01/18/19 17.5 1.60 1.95
GPOR 190118C00020000 C 01/18/19 20.0 1.05 1.25
GPOR 190118C00022500 C 01/18/19 22.5 0.65 1.05
GPOR 190118C00025000 C 01/18/19 25.0 0.40 0.60
GPOR 190118C00027500 C 01/18/19 27.5 0.20 0.50
GPOR 190118C00030000 C 01/18/19 30.0 0.15 0.35
GPOR 190118C00032500 C 01/18/19 32.5 0.05 0.30
GPOR 190118C00035000 C 01/18/19 35.0 0.05 0.25
GPOR 190118C00037500 C 01/18/19 37.5 0.00 0.25
GPOR 190118C00040000 C 01/18/19 40.0 0.00 0.50
GPOR 190118P00007500 P 01/18/19 7.5 0.30 0.55
GPOR 190118P00010000 P 01/18/19 10.0 0.85 1.10
GPOR 190118P00012500 P 01/18/19 12.5 1.80 2.10
GPOR 190118P00015000 P 01/18/19 15.0 3.00 3.50
GPOR 190118P00017500 P 01/18/19 17.5 4.70 5.30
GPOR 190118P00020000 P 01/18/19 20.0 6.50 7.20
GPOR 190118P00022500 P 01/18/19 22.5 8.70 9.40
GPOR 190118P00025000 P 01/18/19 25.0 10.90 11.60
GPOR 190118P00027500 P 01/18/19 27.5 13.00 14.20
GPOR 190118P00030000 P 01/18/19 30.0 15.50 16.70
GPOR 190118P00032500 P 01/18/19 32.5 17.80 20.70
GPOR 190118P00035000 P 01/18/19 35.0 20.40 21.50
GPOR 190118P00037500 P 01/18/19 37.5 22.30 25.00
GPOR 190118P00040000 P 01/18/19 40.0 25.00 27.40

OPRA data is delayed 15 minutes.