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 (2015-04-10)Premium Content


As of May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSM 150619C00002500 C 06/19/15 2.5 16.20 17.60
GSM 150619C00005000 C 06/19/15 5.0 13.80 15.00
GSM 150619C00007500 C 06/19/15 7.5 11.30 12.40
GSM 150619C00010000 C 06/19/15 10.0 9.10 9.80
GSM 150619C00012500 C 06/19/15 12.5 6.60 7.20
GSM 150619C00015000 C 06/19/15 15.0 4.20 4.70
GSM 150619C00017500 C 06/19/15 17.5 1.90 2.30
GSM 150619C00020000 C 06/19/15 20.0 0.35 0.50
GSM 150619C00022500 C 06/19/15 22.5 0.00 0.30
GSM 150619C00025000 C 06/19/15 25.0 0.00 0.25
GSM 150619C00030000 C 06/19/15 30.0 0.00 0.25
GSM 150619P00002500 P 06/19/15 2.5 0.00 0.25
GSM 150619P00005000 P 06/19/15 5.0 0.00 0.25
GSM 150619P00007500 P 06/19/15 7.5 0.00 0.25
GSM 150619P00010000 P 06/19/15 10.0 0.00 0.25
GSM 150619P00012500 P 06/19/15 12.5 0.00 0.25
GSM 150619P00015000 P 06/19/15 15.0 0.00 0.30
GSM 150619P00017500 P 06/19/15 17.5 0.10 0.40
GSM 150619P00020000 P 06/19/15 20.0 0.95 1.05
GSM 150619P00022500 P 06/19/15 22.5 2.95 3.50
GSM 150619P00025000 P 06/19/15 25.0 5.40 6.10
GSM 150619P00030000 P 06/19/15 30.0 10.30 11.00
GSM 150717C00012500 C 07/17/15 12.5 6.60 7.20
GSM 150717C00015000 C 07/17/15 15.0 4.20 4.70
GSM 150717C00017500 C 07/17/15 17.5 2.05 2.45
GSM 150717C00020000 C 07/17/15 20.0 0.65 0.80
GSM 150717C00022500 C 07/17/15 22.5 0.00 0.35
GSM 150717C00025000 C 07/17/15 25.0 0.00 0.30
GSM 150717C00030000 C 07/17/15 30.0 0.00 0.25
GSM 150717P00012500 P 07/17/15 12.5 0.00 0.25
GSM 150717P00015000 P 07/17/15 15.0 0.00 0.30
GSM 150717P00017500 P 07/17/15 17.5 0.30 0.50
GSM 150717P00020000 P 07/17/15 20.0 1.25 1.40
GSM 150717P00022500 P 07/17/15 22.5 3.10 3.50
GSM 150717P00025000 P 07/17/15 25.0 5.40 6.10
GSM 150717P00030000 P 07/17/15 30.0 10.30 11.00
GSM 150918C00002500 C 09/18/15 2.5 16.30 17.30
GSM 150918C00005000 C 09/18/15 5.0 13.80 15.00
GSM 150918C00007500 C 09/18/15 7.5 11.30 12.50
GSM 150918C00010000 C 09/18/15 10.0 8.80 9.90
GSM 150918C00012500 C 09/18/15 12.5 6.20 7.40
GSM 150918C00015000 C 09/18/15 15.0 4.00 4.90
GSM 150918C00017500 C 09/18/15 17.5 2.50 2.80
GSM 150918C00020000 C 09/18/15 20.0 1.15 1.35
GSM 150918C00022500 C 09/18/15 22.5 0.45 0.60
GSM 150918C00025000 C 09/18/15 25.0 0.00 0.50
GSM 150918C00030000 C 09/18/15 30.0 0.00 0.50
GSM 150918P00002500 P 09/18/15 2.5 0.00 0.50
GSM 150918P00005000 P 09/18/15 5.0 0.00 0.50
GSM 150918P00007500 P 09/18/15 7.5 0.00 0.50
GSM 150918P00010000 P 09/18/15 10.0 0.00 0.50
GSM 150918P00012500 P 09/18/15 12.5 0.00 0.50
GSM 150918P00015000 P 09/18/15 15.0 0.05 0.50
GSM 150918P00017500 P 09/18/15 17.5 0.70 0.95
GSM 150918P00020000 P 09/18/15 20.0 1.75 1.95
GSM 150918P00022500 P 09/18/15 22.5 3.50 4.30
GSM 150918P00025000 P 09/18/15 25.0 5.60 6.50
GSM 150918P00030000 P 09/18/15 30.0 10.40 11.50
GSM 151218C00012500 C 12/18/15 12.5 6.40 7.40
GSM 151218C00015000 C 12/18/15 15.0 4.20 5.00
GSM 151218C00017500 C 12/18/15 17.5 2.80 3.20
GSM 151218C00020000 C 12/18/15 20.0 1.55 1.85
GSM 151218C00022500 C 12/18/15 22.5 0.75 1.05
GSM 151218C00025000 C 12/18/15 25.0 0.25 0.75
GSM 151218C00030000 C 12/18/15 30.0 0.00 0.50
GSM 151218P00012500 P 12/18/15 12.5 0.00 0.50
GSM 151218P00015000 P 12/18/15 15.0 0.35 0.80
GSM 151218P00017500 P 12/18/15 17.5 1.10 1.40
GSM 151218P00020000 P 12/18/15 20.0 2.25 2.65
GSM 151218P00022500 P 12/18/15 22.5 3.90 4.80
GSM 151218P00025000 P 12/18/15 25.0 6.00 7.00
GSM 151218P00030000 P 12/18/15 30.0 10.50 11.50

OPRA data is delayed 15 minutes.