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 Not Available ()Premium Content


As of Aug 25 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
IGT 160916C00002500 C 09/16/16 2.5 19.50 21.00
IGT 160916C00005000 C 09/16/16 5.0 15.60 20.00
IGT 160916C00007500 C 09/16/16 7.5 13.20 17.60
IGT 160916C00010000 C 09/16/16 10.0 10.60 15.00
IGT 160916C00012500 C 09/16/16 12.5 7.90 11.00
IGT 160916C00015000 C 09/16/16 15.0 7.30 8.30
IGT 160916C00017500 C 09/16/16 17.5 5.00 5.70
IGT 160916C00020000 C 09/16/16 20.0 2.50 3.30
IGT 160916C00022500 C 09/16/16 22.5 0.55 0.70
IGT 160916C00025000 C 09/16/16 25.0 0.00 0.25
IGT 160916C00030000 C 09/16/16 30.0 0.00 0.10
IGT 160916C00035000 C 09/16/16 35.0 0.00 0.05
IGT 160916P00002500 P 09/16/16 2.5 0.00 0.05
IGT 160916P00005000 P 09/16/16 5.0 0.00 0.05
IGT 160916P00007500 P 09/16/16 7.5 0.00 0.05
IGT 160916P00010000 P 09/16/16 10.0 0.00 0.05
IGT 160916P00012500 P 09/16/16 12.5 0.00 0.05
IGT 160916P00015000 P 09/16/16 15.0 0.00 0.05
IGT 160916P00017500 P 09/16/16 17.5 0.00 0.10
IGT 160916P00020000 P 09/16/16 20.0 0.00 0.20
IGT 160916P00022500 P 09/16/16 22.5 0.25 0.45
IGT 160916P00025000 P 09/16/16 25.0 1.95 2.65
IGT 160916P00030000 P 09/16/16 30.0 6.70 7.60
IGT 160916P00035000 P 09/16/16 35.0 11.40 13.00
IGT 161021C00002500 C 10/21/16 2.5 18.30 22.50
IGT 161021C00005000 C 10/21/16 5.0 15.60 20.00
IGT 161021C00007500 C 10/21/16 7.5 13.50 17.60
IGT 161021C00010000 C 10/21/16 10.0 12.00 13.60
IGT 161021C00012500 C 10/21/16 12.5 9.80 10.80
IGT 161021C00015000 C 10/21/16 15.0 7.40 8.40
IGT 161021C00017500 C 10/21/16 17.5 5.00 5.80
IGT 161021C00020000 C 10/21/16 20.0 2.60 3.40
IGT 161021C00022500 C 10/21/16 22.5 0.95 1.10
IGT 161021C00025000 C 10/21/16 25.0 0.00 0.40
IGT 161021P00002500 P 10/21/16 2.5 0.00 0.05
IGT 161021P00005000 P 10/21/16 5.0 0.00 0.05
IGT 161021P00007500 P 10/21/16 7.5 0.00 0.05
IGT 161021P00010000 P 10/21/16 10.0 0.00 0.05
IGT 161021P00012500 P 10/21/16 12.5 0.00 0.10
IGT 161021P00015000 P 10/21/16 15.0 0.00 0.35
IGT 161021P00017500 P 10/21/16 17.5 0.05 0.50
IGT 161021P00020000 P 10/21/16 20.0 0.10 0.20
IGT 161021P00022500 P 10/21/16 22.5 0.60 0.90
IGT 161021P00025000 P 10/21/16 25.0 2.00 2.70
IGT 170120C00002500 C 01/20/17 2.5 18.30 22.40
IGT 170120C00005000 C 01/20/17 5.0 17.00 18.60
IGT 170120C00007500 C 01/20/17 7.5 14.50 16.10
IGT 170120C00010000 C 01/20/17 10.0 12.00 13.60
IGT 170120C00012500 C 01/20/17 12.5 9.90 10.90
IGT 170120C00015000 C 01/20/17 15.0 7.50 8.40
IGT 170120C00017500 C 01/20/17 17.5 5.10 6.10
IGT 170120C00020000 C 01/20/17 20.0 3.00 3.50
IGT 170120C00022500 C 01/20/17 22.5 1.50 1.75
IGT 170120C00025000 C 01/20/17 25.0 0.45 0.75
IGT 170120C00030000 C 01/20/17 30.0 0.00 0.45
IGT 170120P00002500 P 01/20/17 2.5 0.00 0.05
IGT 170120P00005000 P 01/20/17 5.0 0.00 0.05
IGT 170120P00007500 P 01/20/17 7.5 0.00 0.10
IGT 170120P00010000 P 01/20/17 10.0 0.00 0.25
IGT 170120P00012500 P 01/20/17 12.5 0.00 0.50
IGT 170120P00015000 P 01/20/17 15.0 0.00 0.50
IGT 170120P00017500 P 01/20/17 17.5 0.15 0.55
IGT 170120P00020000 P 01/20/17 20.0 0.50 0.85
IGT 170120P00022500 P 01/20/17 22.5 1.30 1.65
IGT 170120P00025000 P 01/20/17 25.0 2.50 3.30
IGT 170120P00030000 P 01/20/17 30.0 6.90 7.90
IGT 170421C00012500 C 04/21/17 12.5 9.50 10.90
IGT 170421C00015000 C 04/21/17 15.0 7.10 8.50
IGT 170421C00017500 C 04/21/17 17.5 5.20 6.20
IGT 170421C00020000 C 04/21/17 20.0 3.20 4.00
IGT 170421C00022500 C 04/21/17 22.5 1.75 2.20
IGT 170421C00025000 C 04/21/17 25.0 0.80 1.25
IGT 170421C00030000 C 04/21/17 30.0 0.00 0.50
IGT 170421P00012500 P 04/21/17 12.5 0.00 0.50
IGT 170421P00015000 P 04/21/17 15.0 0.05 0.50
IGT 170421P00017500 P 04/21/17 17.5 0.30 0.75
IGT 170421P00020000 P 04/21/17 20.0 0.75 1.15
IGT 170421P00022500 P 04/21/17 22.5 1.70 2.20
IGT 170421P00025000 P 04/21/17 25.0 3.00 3.80
IGT 170421P00030000 P 04/21/17 30.0 7.10 8.40

OPRA data is delayed 15 minutes.