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 (2017-08-04)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SGMS 171117C00025000 C 11/17/17 25.0 18.30 19.60
SGMS 171117C00026000 C 11/17/17 26.0 17.30 18.60
SGMS 171117C00027000 C 11/17/17 27.0 16.40 17.30
SGMS 171117C00028000 C 11/17/17 28.0 15.20 16.60
SGMS 171117C00029000 C 11/17/17 29.0 14.40 15.60
SGMS 171117C00030000 C 11/17/17 30.0 13.50 14.50
SGMS 171117C00031000 C 11/17/17 31.0 12.50 13.90
SGMS 171117C00032000 C 11/17/17 32.0 11.60 12.20
SGMS 171117C00033000 C 11/17/17 33.0 10.70 11.70
SGMS 171117C00034000 C 11/17/17 34.0 9.90 10.30
SGMS 171117C00035000 C 11/17/17 35.0 8.90 9.40
SGMS 171117C00036000 C 11/17/17 36.0 8.10 8.60
SGMS 171117C00037000 C 11/17/17 37.0 7.30 8.00
SGMS 171117C00038000 C 11/17/17 38.0 6.60 7.00
SGMS 171117C00039000 C 11/17/17 39.0 5.90 6.30
SGMS 171117C00040000 C 11/17/17 40.0 5.20 6.00
SGMS 171117C00041000 C 11/17/17 41.0 4.50 4.80
SGMS 171117C00042000 C 11/17/17 42.0 3.90 4.30
SGMS 171117C00043000 C 11/17/17 43.0 3.40 3.70
SGMS 171117C00044000 C 11/17/17 44.0 2.95 3.20
SGMS 171117C00045000 C 11/17/17 45.0 2.55 2.75
SGMS 171117C00046000 C 11/17/17 46.0 2.15 2.45
SGMS 171117C00047000 C 11/17/17 47.0 1.85 2.10
SGMS 171117C00048000 C 11/17/17 48.0 1.55 1.75
SGMS 171117C00049000 C 11/17/17 49.0 1.30 1.55
SGMS 171117C00050000 C 11/17/17 50.0 1.10 1.25
SGMS 171117C00055000 C 11/17/17 55.0 0.45 0.65
SGMS 171117C00060000 C 11/17/17 60.0 0.20 0.35
SGMS 171117C00065000 C 11/17/17 65.0 0.10 0.20
SGMS 171117C00070000 C 11/17/17 70.0 0.00 0.55
SGMS 171117P00025000 P 11/17/17 25.0 0.05 0.30
SGMS 171117P00026000 P 11/17/17 26.0 0.05 0.25
SGMS 171117P00027000 P 11/17/17 27.0 0.10 0.25
SGMS 171117P00028000 P 11/17/17 28.0 0.15 0.30
SGMS 171117P00029000 P 11/17/17 29.0 0.15 0.35
SGMS 171117P00030000 P 11/17/17 30.0 0.20 0.40
SGMS 171117P00031000 P 11/17/17 31.0 0.25 0.45
SGMS 171117P00032000 P 11/17/17 32.0 0.35 0.50
SGMS 171117P00033000 P 11/17/17 33.0 0.40 0.60
SGMS 171117P00034000 P 11/17/17 34.0 0.50 0.70
SGMS 171117P00035000 P 11/17/17 35.0 0.65 0.80
SGMS 171117P00036000 P 11/17/17 36.0 0.80 1.00
SGMS 171117P00037000 P 11/17/17 37.0 0.95 1.15
SGMS 171117P00038000 P 11/17/17 38.0 1.20 1.35
SGMS 171117P00039000 P 11/17/17 39.0 1.45 1.65
SGMS 171117P00040000 P 11/17/17 40.0 1.75 1.95
SGMS 171117P00041000 P 11/17/17 41.0 2.10 2.30
SGMS 171117P00042000 P 11/17/17 42.0 2.50 2.70
SGMS 171117P00043000 P 11/17/17 43.0 2.95 3.20
SGMS 171117P00044000 P 11/17/17 44.0 3.40 3.70
SGMS 171117P00045000 P 11/17/17 45.0 4.00 4.30
SGMS 171117P00046000 P 11/17/17 46.0 4.60 4.90
SGMS 171117P00047000 P 11/17/17 47.0 5.30 5.50
SGMS 171117P00048000 P 11/17/17 48.0 6.00 6.30
SGMS 171117P00049000 P 11/17/17 49.0 6.70 7.10
SGMS 171117P00050000 P 11/17/17 50.0 7.50 8.00
SGMS 171117P00055000 P 11/17/17 55.0 11.80 12.40
SGMS 171117P00060000 P 11/17/17 60.0 16.50 17.30
SGMS 171117P00065000 P 11/17/17 65.0 21.40 21.90
SGMS 171117P00070000 P 11/17/17 70.0 26.30 27.20
SGMS 180119C00003000 C 01/19/18 3.0 39.80 41.50
SGMS 180119C00005000 C 01/19/18 5.0 38.30 39.10
SGMS 180119C00008000 C 01/19/18 8.0 35.20 36.20
SGMS 180119C00010000 C 01/19/18 10.0 33.00 34.00
SGMS 180119C00012000 C 01/19/18 12.0 31.10 32.00
SGMS 180119C00013000 C 01/19/18 13.0 29.90 31.10
SGMS 180119C00014000 C 01/19/18 14.0 28.80 30.20
SGMS 180119C00015000 C 01/19/18 15.0 28.30 28.90
SGMS 180119C00016000 C 01/19/18 16.0 27.30 27.80
SGMS 180119C00017000 C 01/19/18 17.0 26.30 26.80
SGMS 180119C00018000 C 01/19/18 18.0 25.00 26.10
SGMS 180119C00019000 C 01/19/18 19.0 24.10 24.90
SGMS 180119C00020000 C 01/19/18 20.0 23.40 24.10
SGMS 180119C00021000 C 01/19/18 21.0 22.50 23.00
SGMS 180119C00022000 C 01/19/18 22.0 21.70 22.20
SGMS 180119C00023000 C 01/19/18 23.0 20.50 21.00
SGMS 180119C00024000 C 01/19/18 24.0 19.50 20.10
SGMS 180119C00025000 C 01/19/18 25.0 18.50 19.30
SGMS 180119C00026000 C 01/19/18 26.0 17.60 18.10
SGMS 180119C00027000 C 01/19/18 27.0 16.70 17.20
SGMS 180119C00028000 C 01/19/18 28.0 15.70 16.30
SGMS 180119C00029000 C 01/19/18 29.0 14.80 15.70
SGMS 180119C00030000 C 01/19/18 30.0 14.00 14.50
SGMS 180119C00031000 C 01/19/18 31.0 13.30 13.60
SGMS 180119C00032000 C 01/19/18 32.0 12.40 13.00
SGMS 180119C00033000 C 01/19/18 33.0 11.50 11.90
SGMS 180119C00034000 C 01/19/18 34.0 10.70 11.00
SGMS 180119C00035000 C 01/19/18 35.0 10.00 10.30
SGMS 180119C00036000 C 01/19/18 36.0 9.20 9.50
SGMS 180119C00037000 C 01/19/18 37.0 8.50 8.80
SGMS 180119C00038000 C 01/19/18 38.0 7.80 8.10
SGMS 180119C00039000 C 01/19/18 39.0 6.90 7.40
SGMS 180119C00040000 C 01/19/18 40.0 6.40 6.70
SGMS 180119C00041000 C 01/19/18 41.0 5.80 6.20
SGMS 180119C00042000 C 01/19/18 42.0 5.30 5.60
SGMS 180119C00043000 C 01/19/18 43.0 4.70 5.00
SGMS 180119C00044000 C 01/19/18 44.0 4.20 4.60
SGMS 180119C00045000 C 01/19/18 45.0 3.90 4.10
SGMS 180119C00046000 C 01/19/18 46.0 3.50 3.70
SGMS 180119C00047000 C 01/19/18 47.0 3.10 3.40
SGMS 180119C00048000 C 01/19/18 48.0 2.70 3.00
SGMS 180119C00049000 C 01/19/18 49.0 2.50 2.70
SGMS 180119C00050000 C 01/19/18 50.0 2.20 2.40
SGMS 180119C00055000 C 01/19/18 55.0 1.20 1.40
SGMS 180119C00060000 C 01/19/18 60.0 0.65 0.95
SGMS 180119C00065000 C 01/19/18 65.0 0.35 0.55
SGMS 180119C00070000 C 01/19/18 70.0 0.20 0.35
SGMS 180119P00003000 P 01/19/18 3.0 0.00 0.05
SGMS 180119P00005000 P 01/19/18 5.0 0.00 0.25
SGMS 180119P00008000 P 01/19/18 8.0 0.00 0.35
SGMS 180119P00010000 P 01/19/18 10.0 0.00 0.05
SGMS 180119P00012000 P 01/19/18 12.0 0.00 0.35
SGMS 180119P00013000 P 01/19/18 13.0 0.00 0.35
SGMS 180119P00014000 P 01/19/18 14.0 0.00 0.35
SGMS 180119P00015000 P 01/19/18 15.0 0.05 0.15
SGMS 180119P00016000 P 01/19/18 16.0 0.05 0.20
SGMS 180119P00017000 P 01/19/18 17.0 0.05 0.20
SGMS 180119P00018000 P 01/19/18 18.0 0.10 0.20
SGMS 180119P00019000 P 01/19/18 19.0 0.10 0.45
SGMS 180119P00020000 P 01/19/18 20.0 0.15 0.25
SGMS 180119P00021000 P 01/19/18 21.0 0.15 0.55
SGMS 180119P00022000 P 01/19/18 22.0 0.15 0.30
SGMS 180119P00023000 P 01/19/18 23.0 0.20 0.35
SGMS 180119P00024000 P 01/19/18 24.0 0.25 0.40
SGMS 180119P00025000 P 01/19/18 25.0 0.30 0.65
SGMS 180119P00026000 P 01/19/18 26.0 0.35 0.50
SGMS 180119P00027000 P 01/19/18 27.0 0.40 0.55
SGMS 180119P00028000 P 01/19/18 28.0 0.45 0.65
SGMS 180119P00029000 P 01/19/18 29.0 0.55 0.75
SGMS 180119P00030000 P 01/19/18 30.0 0.65 0.85
SGMS 180119P00031000 P 01/19/18 31.0 0.80 0.95
SGMS 180119P00032000 P 01/19/18 32.0 0.90 1.05
SGMS 180119P00033000 P 01/19/18 33.0 1.05 1.20
SGMS 180119P00034000 P 01/19/18 34.0 1.25 1.35
SGMS 180119P00035000 P 01/19/18 35.0 1.40 1.55
SGMS 180119P00036000 P 01/19/18 36.0 1.65 1.80
SGMS 180119P00037000 P 01/19/18 37.0 1.90 2.15
SGMS 180119P00038000 P 01/19/18 38.0 2.20 2.35
SGMS 180119P00039000 P 01/19/18 39.0 2.55 2.70
SGMS 180119P00040000 P 01/19/18 40.0 2.90 3.20
SGMS 180119P00041000 P 01/19/18 41.0 3.30 3.60
SGMS 180119P00042000 P 01/19/18 42.0 3.70 4.00
SGMS 180119P00043000 P 01/19/18 43.0 4.20 4.40
SGMS 180119P00044000 P 01/19/18 44.0 4.70 5.00
SGMS 180119P00045000 P 01/19/18 45.0 5.20 5.50
SGMS 180119P00046000 P 01/19/18 46.0 5.80 6.10
SGMS 180119P00047000 P 01/19/18 47.0 6.40 6.70
SGMS 180119P00048000 P 01/19/18 48.0 7.10 7.40
SGMS 180119P00049000 P 01/19/18 49.0 7.80 8.10
SGMS 180119P00050000 P 01/19/18 50.0 8.50 8.80
SGMS 180119P00055000 P 01/19/18 55.0 12.50 12.80
SGMS 180119P00060000 P 01/19/18 60.0 16.90 17.30
SGMS 180119P00065000 P 01/19/18 65.0 21.50 22.00
SGMS 180119P00070000 P 01/19/18 70.0 26.40 26.90
SGMS 180420C00018000 C 04/20/18 18.0 25.20 28.00
SGMS 180420C00019000 C 04/20/18 19.0 24.30 27.20
SGMS 180420C00020000 C 04/20/18 20.0 22.40 26.30
SGMS 180420C00021000 C 04/20/18 21.0 22.60 25.20
SGMS 180420C00022000 C 04/20/18 22.0 21.60 24.20
SGMS 180420C00023000 C 04/20/18 23.0 20.70 23.00
SGMS 180420C00024000 C 04/20/18 24.0 19.80 22.50
SGMS 180420C00025000 C 04/20/18 25.0 18.90 21.60
SGMS 180420C00026000 C 04/20/18 26.0 17.90 20.90
SGMS 180420C00027000 C 04/20/18 27.0 16.30 19.60
SGMS 180420C00028000 C 04/20/18 28.0 16.10 17.60
SGMS 180420C00029000 C 04/20/18 29.0 15.70 17.50
SGMS 180420C00030000 C 04/20/18 30.0 14.90 15.90
SGMS 180420C00031000 C 04/20/18 31.0 14.00 16.10
SGMS 180420C00032000 C 04/20/18 32.0 13.30 14.90
SGMS 180420C00033000 C 04/20/18 33.0 12.40 14.50
SGMS 180420C00034000 C 04/20/18 34.0 11.80 13.00
SGMS 180420C00035000 C 04/20/18 35.0 11.10 12.10
SGMS 180420C00036000 C 04/20/18 36.0 10.70 12.00
SGMS 180420C00037000 C 04/20/18 37.0 9.90 11.60
SGMS 180420C00038000 C 04/20/18 38.0 9.50 10.50
SGMS 180420C00039000 C 04/20/18 39.0 8.80 9.50
SGMS 180420C00040000 C 04/20/18 40.0 8.30 8.90
SGMS 180420C00041000 C 04/20/18 41.0 7.70 8.20
SGMS 180420C00042000 C 04/20/18 42.0 7.20 7.80
SGMS 180420C00043000 C 04/20/18 43.0 6.80 7.20
SGMS 180420C00044000 C 04/20/18 44.0 6.30 6.70
SGMS 180420C00045000 C 04/20/18 45.0 5.90 6.30
SGMS 180420C00046000 C 04/20/18 46.0 5.50 5.80
SGMS 180420C00047000 C 04/20/18 47.0 5.10 5.50
SGMS 180420C00048000 C 04/20/18 48.0 4.70 5.10
SGMS 180420C00049000 C 04/20/18 49.0 4.40 4.80
SGMS 180420C00050000 C 04/20/18 50.0 4.20 4.40
SGMS 180420C00055000 C 04/20/18 55.0 2.90 3.10
SGMS 180420C00060000 C 04/20/18 60.0 2.00 2.20
SGMS 180420C00065000 C 04/20/18 65.0 1.40 1.70
SGMS 180420C00070000 C 04/20/18 70.0 1.00 1.20
SGMS 180420P00018000 P 04/20/18 18.0 0.30 0.50
SGMS 180420P00019000 P 04/20/18 19.0 0.35 0.50
SGMS 180420P00020000 P 04/20/18 20.0 0.40 0.70
SGMS 180420P00021000 P 04/20/18 21.0 0.45 0.75
SGMS 180420P00022000 P 04/20/18 22.0 0.55 0.75
SGMS 180420P00023000 P 04/20/18 23.0 0.65 0.90
SGMS 180420P00024000 P 04/20/18 24.0 0.70 1.00
SGMS 180420P00025000 P 04/20/18 25.0 0.80 1.05
SGMS 180420P00026000 P 04/20/18 26.0 0.95 1.25
SGMS 180420P00027000 P 04/20/18 27.0 1.05 1.45
SGMS 180420P00028000 P 04/20/18 28.0 1.20 1.60
SGMS 180420P00029000 P 04/20/18 29.0 1.40 1.70
SGMS 180420P00030000 P 04/20/18 30.0 1.55 1.95
SGMS 180420P00031000 P 04/20/18 31.0 1.75 2.05
SGMS 180420P00032000 P 04/20/18 32.0 2.00 2.55
SGMS 180420P00033000 P 04/20/18 33.0 2.25 2.50
SGMS 180420P00034000 P 04/20/18 34.0 2.50 2.90
SGMS 180420P00035000 P 04/20/18 35.0 2.80 3.10
SGMS 180420P00036000 P 04/20/18 36.0 3.10 3.30
SGMS 180420P00037000 P 04/20/18 37.0 3.40 3.70
SGMS 180420P00038000 P 04/20/18 38.0 3.80 4.20
SGMS 180420P00039000 P 04/20/18 39.0 4.10 4.70
SGMS 180420P00040000 P 04/20/18 40.0 4.60 4.90
SGMS 180420P00041000 P 04/20/18 41.0 5.00 5.50
SGMS 180420P00042000 P 04/20/18 42.0 5.50 6.10
SGMS 180420P00043000 P 04/20/18 43.0 6.00 6.60
SGMS 180420P00044000 P 04/20/18 44.0 6.50 7.10
SGMS 180420P00045000 P 04/20/18 45.0 7.10 7.40
SGMS 180420P00046000 P 04/20/18 46.0 7.70 8.00
SGMS 180420P00047000 P 04/20/18 47.0 8.10 8.60
SGMS 180420P00048000 P 04/20/18 48.0 8.90 9.60
SGMS 180420P00049000 P 04/20/18 49.0 9.60 9.90
SGMS 180420P00050000 P 04/20/18 50.0 10.20 10.60
SGMS 180420P00055000 P 04/20/18 55.0 14.00 14.40
SGMS 180420P00060000 P 04/20/18 60.0 17.80 19.00
SGMS 180420P00065000 P 04/20/18 65.0 21.90 23.20
SGMS 180420P00070000 P 04/20/18 70.0 26.90 27.70
SGMS 190118C00003000 C 01/18/19 3.0 38.20 42.80
SGMS 190118C00005000 C 01/18/19 5.0 36.20 41.00
SGMS 190118C00008000 C 01/18/19 8.0 34.40 38.20
SGMS 190118C00010000 C 01/18/19 10.0 33.30 36.40
SGMS 190118C00012000 C 01/18/19 12.0 31.10 33.00
SGMS 190118C00015000 C 01/18/19 15.0 28.80 30.90
SGMS 190118C00017000 C 01/18/19 17.0 27.40 29.00
SGMS 190118C00020000 C 01/18/19 20.0 24.90 26.50
SGMS 190118C00022000 C 01/18/19 22.0 23.20 26.20
SGMS 190118C00025000 C 01/18/19 25.0 21.00 22.40
SGMS 190118C00030000 C 01/18/19 30.0 17.40 19.10
SGMS 190118C00035000 C 01/18/19 35.0 14.80 15.70
SGMS 190118C00040000 C 01/18/19 40.0 12.20 13.10
SGMS 190118C00045000 C 01/18/19 45.0 10.00 10.90
SGMS 190118C00050000 C 01/18/19 50.0 8.20 9.10
SGMS 190118C00055000 C 01/18/19 55.0 6.80 7.60
SGMS 190118C00060000 C 01/18/19 60.0 5.70 6.40
SGMS 190118C00065000 C 01/18/19 65.0 4.50 5.30
SGMS 190118C00070000 C 01/18/19 70.0 3.70 4.50
SGMS 190118P00003000 P 01/18/19 3.0 0.00 0.85
SGMS 190118P00005000 P 01/18/19 5.0 0.00 0.90
SGMS 190118P00008000 P 01/18/19 8.0 0.20 0.40
SGMS 190118P00010000 P 01/18/19 10.0 0.30 0.55
SGMS 190118P00012000 P 01/18/19 12.0 0.45 0.80
SGMS 190118P00015000 P 01/18/19 15.0 0.70 1.10
SGMS 190118P00017000 P 01/18/19 17.0 0.95 1.30
SGMS 190118P00020000 P 01/18/19 20.0 1.35 1.75
SGMS 190118P00022000 P 01/18/19 22.0 1.70 2.25
SGMS 190118P00025000 P 01/18/19 25.0 2.35 2.65
SGMS 190118P00030000 P 01/18/19 30.0 3.70 4.40
SGMS 190118P00035000 P 01/18/19 35.0 5.60 6.30
SGMS 190118P00040000 P 01/18/19 40.0 7.90 8.80
SGMS 190118P00045000 P 01/18/19 45.0 10.60 11.50
SGMS 190118P00050000 P 01/18/19 50.0 13.70 14.70
SGMS 190118P00055000 P 01/18/19 55.0 17.20 18.20
SGMS 190118P00060000 P 01/18/19 60.0 21.00 22.10
SGMS 190118P00065000 P 01/18/19 65.0 25.00 26.00
SGMS 190118P00070000 P 01/18/19 70.0 28.90 30.10
SGMS 200117C00020000 C 01/17/20 20.0 24.70 29.00
SGMS 200117C00023000 C 01/17/20 23.0 23.00 27.40
SGMS 200117C00025000 C 01/17/20 25.0 21.90 26.40
SGMS 200117C00028000 C 01/17/20 28.0 20.10 24.30
SGMS 200117C00030000 C 01/17/20 30.0 19.00 23.50
SGMS 200117C00033000 C 01/17/20 33.0 17.40 21.90
SGMS 200117C00035000 C 01/17/20 35.0 16.50 21.00
SGMS 200117C00037000 C 01/17/20 37.0 15.50 20.00
SGMS 200117C00040000 C 01/17/20 40.0 14.20 18.50
SGMS 200117C00042000 C 01/17/20 42.0 13.40 17.90
SGMS 200117C00045000 C 01/17/20 45.0 12.30 16.50
SGMS 200117C00047000 C 01/17/20 47.0 11.70 15.90
SGMS 200117C00050000 C 01/17/20 50.0 10.60 15.00
SGMS 200117C00055000 C 01/17/20 55.0 9.20 13.50
SGMS 200117C00060000 C 01/17/20 60.0 8.00 11.90
SGMS 200117C00065000 C 01/17/20 65.0 7.00 10.80
SGMS 200117C00070000 C 01/17/20 70.0 5.90 10.00
SGMS 200117P00020000 P 01/17/20 20.0 2.05 4.90
SGMS 200117P00023000 P 01/17/20 23.0 2.75 5.60
SGMS 200117P00025000 P 01/17/20 25.0 2.85 4.50
SGMS 200117P00028000 P 01/17/20 28.0 3.10 7.50
SGMS 200117P00030000 P 01/17/20 30.0 4.20 8.40
SGMS 200117P00033000 P 01/17/20 33.0 6.50 9.80
SGMS 200117P00035000 P 01/17/20 35.0 6.20 10.50
SGMS 200117P00037000 P 01/17/20 37.0 7.90 12.00
SGMS 200117P00040000 P 01/17/20 40.0 9.80 13.40
SGMS 200117P00042000 P 01/17/20 42.0 10.50 14.90
SGMS 200117P00045000 P 01/17/20 45.0 12.10 15.80
SGMS 200117P00047000 P 01/17/20 47.0 13.70 17.70
SGMS 200117P00050000 P 01/17/20 50.0 15.30 19.50
SGMS 200117P00055000 P 01/17/20 55.0 18.30 22.50
SGMS 200117P00060000 P 01/17/20 60.0 22.00 26.50
SGMS 200117P00065000 P 01/17/20 65.0 25.90 29.90
SGMS 200117P00070000 P 01/17/20 70.0 29.80 34.20

OPRA data is delayed 15 minutes.