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 (2016-11-04)Premium Content


As of Jan 13 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
SGMS 170120C00001000 C 01/20/17 1.0 12.80 15.10
SGMS 170120C00002000 C 01/20/17 2.0 11.10 15.20
SGMS 170120C00003000 C 01/20/17 3.0 10.10 14.20
SGMS 170120C00004000 C 01/20/17 4.0 9.10 13.50
SGMS 170120C00005000 C 01/20/17 5.0 8.10 12.50
SGMS 170120C00006000 C 01/20/17 6.0 7.10 11.50
SGMS 170120C00007000 C 01/20/17 7.0 6.20 9.00
SGMS 170120C00008000 C 01/20/17 8.0 7.20 7.90
SGMS 170120C00009000 C 01/20/17 9.0 4.70 6.90
SGMS 170120C00010000 C 01/20/17 10.0 5.20 5.90
SGMS 170120C00011000 C 01/20/17 11.0 3.50 4.90
SGMS 170120C00012000 C 01/20/17 12.0 3.10 3.90
SGMS 170120C00013000 C 01/20/17 13.0 2.45 2.80
SGMS 170120C00014000 C 01/20/17 14.0 1.55 1.90
SGMS 170120C00015000 C 01/20/17 15.0 0.70 0.90
SGMS 170120C00016000 C 01/20/17 16.0 0.20 0.35
SGMS 170120C00017000 C 01/20/17 17.0 0.05 0.10
SGMS 170120C00018000 C 01/20/17 18.0 0.00 0.15
SGMS 170120C00019000 C 01/20/17 19.0 0.00 0.20
SGMS 170120C00020000 C 01/20/17 20.0 0.00 0.10
SGMS 170120C00021000 C 01/20/17 21.0 0.00 0.10
SGMS 170120C00022000 C 01/20/17 22.0 0.00 0.15
SGMS 170120C00023000 C 01/20/17 23.0 0.00 0.15
SGMS 170120C00024000 C 01/20/17 24.0 0.00 0.15
SGMS 170120C00025000 C 01/20/17 25.0 0.00 0.05
SGMS 170120C00030000 C 01/20/17 30.0 0.00 0.05
SGMS 170120P00001000 P 01/20/17 1.0 0.00 0.15
SGMS 170120P00002000 P 01/20/17 2.0 0.00 0.15
SGMS 170120P00003000 P 01/20/17 3.0 0.00 0.15
SGMS 170120P00004000 P 01/20/17 4.0 0.00 0.15
SGMS 170120P00005000 P 01/20/17 5.0 0.00 0.15
SGMS 170120P00006000 P 01/20/17 6.0 0.00 0.15
SGMS 170120P00007000 P 01/20/17 7.0 0.00 0.15
SGMS 170120P00008000 P 01/20/17 8.0 0.00 0.15
SGMS 170120P00009000 P 01/20/17 9.0 0.00 0.15
SGMS 170120P00010000 P 01/20/17 10.0 0.00 0.10
SGMS 170120P00011000 P 01/20/17 11.0 0.00 0.20
SGMS 170120P00012000 P 01/20/17 12.0 0.00 0.20
SGMS 170120P00013000 P 01/20/17 13.0 0.00 0.20
SGMS 170120P00014000 P 01/20/17 14.0 0.00 0.20
SGMS 170120P00015000 P 01/20/17 15.0 0.15 0.30
SGMS 170120P00016000 P 01/20/17 16.0 0.55 0.80
SGMS 170120P00017000 P 01/20/17 17.0 1.25 1.65
SGMS 170120P00018000 P 01/20/17 18.0 1.65 3.10
SGMS 170120P00019000 P 01/20/17 19.0 2.70 4.10
SGMS 170120P00020000 P 01/20/17 20.0 3.80 5.10
SGMS 170120P00021000 P 01/20/17 21.0 4.70 6.10
SGMS 170120P00022000 P 01/20/17 22.0 4.80 7.00
SGMS 170120P00023000 P 01/20/17 23.0 5.60 8.10
SGMS 170120P00024000 P 01/20/17 24.0 6.70 9.10
SGMS 170120P00025000 P 01/20/17 25.0 7.70 10.00
SGMS 170120P00030000 P 01/20/17 30.0 13.10 15.70
SGMS 170217C00006000 C 02/17/17 6.0 9.00 9.90
SGMS 170217C00007000 C 02/17/17 7.0 7.90 8.90
SGMS 170217C00008000 C 02/17/17 8.0 6.90 7.90
SGMS 170217C00009000 C 02/17/17 9.0 5.90 6.90
SGMS 170217C00010000 C 02/17/17 10.0 4.50 6.00
SGMS 170217C00011000 C 02/17/17 11.0 4.10 4.90
SGMS 170217C00012000 C 02/17/17 12.0 3.00 4.00
SGMS 170217C00013000 C 02/17/17 13.0 2.20 3.10
SGMS 170217C00014000 C 02/17/17 14.0 1.85 2.25
SGMS 170217C00015000 C 02/17/17 15.0 1.20 1.45
SGMS 170217C00016000 C 02/17/17 16.0 0.70 0.90
SGMS 170217C00017000 C 02/17/17 17.0 0.40 0.55
SGMS 170217C00018000 C 02/17/17 18.0 0.20 0.40
SGMS 170217C00019000 C 02/17/17 19.0 0.10 0.25
SGMS 170217C00020000 C 02/17/17 20.0 0.05 0.25
SGMS 170217C00021000 C 02/17/17 21.0 0.00 0.20
SGMS 170217C00022000 C 02/17/17 22.0 0.00 0.15
SGMS 170217C00023000 C 02/17/17 23.0 0.00 0.15
SGMS 170217C00024000 C 02/17/17 24.0 0.00 0.15
SGMS 170217P00006000 P 02/17/17 6.0 0.00 0.20
SGMS 170217P00007000 P 02/17/17 7.0 0.00 0.15
SGMS 170217P00008000 P 02/17/17 8.0 0.00 0.15
SGMS 170217P00009000 P 02/17/17 9.0 0.00 0.15
SGMS 170217P00010000 P 02/17/17 10.0 0.00 0.20
SGMS 170217P00011000 P 02/17/17 11.0 0.05 0.20
SGMS 170217P00012000 P 02/17/17 12.0 0.05 0.30
SGMS 170217P00013000 P 02/17/17 13.0 0.15 0.35
SGMS 170217P00014000 P 02/17/17 14.0 0.35 0.50
SGMS 170217P00015000 P 02/17/17 15.0 0.65 0.80
SGMS 170217P00016000 P 02/17/17 16.0 1.10 1.30
SGMS 170217P00017000 P 02/17/17 17.0 1.70 2.05
SGMS 170217P00018000 P 02/17/17 18.0 2.45 2.95
SGMS 170217P00019000 P 02/17/17 19.0 3.30 4.20
SGMS 170217P00020000 P 02/17/17 20.0 3.80 5.20
SGMS 170217P00021000 P 02/17/17 21.0 5.20 6.10
SGMS 170217P00022000 P 02/17/17 22.0 5.70 7.50
SGMS 170217P00023000 P 02/17/17 23.0 6.80 8.00
SGMS 170217P00024000 P 02/17/17 24.0 8.10 9.10
SGMS 170421C00001000 C 04/21/17 1.0 13.90 14.90
SGMS 170421C00002000 C 04/21/17 2.0 11.20 13.90
SGMS 170421C00003000 C 04/21/17 3.0 10.20 12.90
SGMS 170421C00004000 C 04/21/17 4.0 10.00 11.90
SGMS 170421C00005000 C 04/21/17 5.0 9.90 10.90
SGMS 170421C00006000 C 04/21/17 6.0 8.60 9.90
SGMS 170421C00007000 C 04/21/17 7.0 7.90 9.00
SGMS 170421C00008000 C 04/21/17 8.0 6.70 8.00
SGMS 170421C00009000 C 04/21/17 9.0 6.10 7.10
SGMS 170421C00010000 C 04/21/17 10.0 5.10 6.10
SGMS 170421C00011000 C 04/21/17 11.0 4.40 5.30
SGMS 170421C00012000 C 04/21/17 12.0 3.50 4.80
SGMS 170421C00013000 C 04/21/17 13.0 3.30 3.80
SGMS 170421C00014000 C 04/21/17 14.0 2.60 2.95
SGMS 170421C00015000 C 04/21/17 15.0 2.05 2.35
SGMS 170421C00016000 C 04/21/17 16.0 1.60 1.80
SGMS 170421C00017000 C 04/21/17 17.0 1.20 1.45
SGMS 170421C00018000 C 04/21/17 18.0 0.85 1.15
SGMS 170421C00019000 C 04/21/17 19.0 0.65 0.90
SGMS 170421C00020000 C 04/21/17 20.0 0.50 0.70
SGMS 170421C00021000 C 04/21/17 21.0 0.30 0.55
SGMS 170421C00022000 C 04/21/17 22.0 0.20 0.45
SGMS 170421C00023000 C 04/21/17 23.0 0.15 0.35
SGMS 170421C00024000 C 04/21/17 24.0 0.05 0.30
SGMS 170421C00025000 C 04/21/17 25.0 0.10 0.25
SGMS 170421C00026000 C 04/21/17 26.0 0.05 0.20
SGMS 170421C00027000 C 04/21/17 27.0 0.00 0.25
SGMS 170421C00028000 C 04/21/17 28.0 0.00 0.30
SGMS 170421C00029000 C 04/21/17 29.0 0.00 0.25
SGMS 170421P00001000 P 04/21/17 1.0 0.00 0.15
SGMS 170421P00002000 P 04/21/17 2.0 0.00 0.20
SGMS 170421P00003000 P 04/21/17 3.0 0.00 0.20
SGMS 170421P00004000 P 04/21/17 4.0 0.00 0.20
SGMS 170421P00005000 P 04/21/17 5.0 0.00 0.20
SGMS 170421P00006000 P 04/21/17 6.0 0.00 0.20
SGMS 170421P00007000 P 04/21/17 7.0 0.00 0.25
SGMS 170421P00008000 P 04/21/17 8.0 0.10 0.25
SGMS 170421P00009000 P 04/21/17 9.0 0.10 0.35
SGMS 170421P00010000 P 04/21/17 10.0 0.20 0.45
SGMS 170421P00011000 P 04/21/17 11.0 0.35 0.50
SGMS 170421P00012000 P 04/21/17 12.0 0.50 0.70
SGMS 170421P00013000 P 04/21/17 13.0 0.75 1.00
SGMS 170421P00014000 P 04/21/17 14.0 1.05 1.30
SGMS 170421P00015000 P 04/21/17 15.0 1.40 1.70
SGMS 170421P00016000 P 04/21/17 16.0 1.95 2.25
SGMS 170421P00017000 P 04/21/17 17.0 2.55 2.85
SGMS 170421P00018000 P 04/21/17 18.0 3.20 3.80
SGMS 170421P00019000 P 04/21/17 19.0 3.90 4.40
SGMS 170421P00020000 P 04/21/17 20.0 4.70 5.20
SGMS 170421P00021000 P 04/21/17 21.0 5.60 6.00
SGMS 170421P00022000 P 04/21/17 22.0 6.40 6.90
SGMS 170421P00023000 P 04/21/17 23.0 7.40 7.80
SGMS 170421P00024000 P 04/21/17 24.0 8.30 9.30
SGMS 170421P00025000 P 04/21/17 25.0 9.30 10.10
SGMS 170421P00026000 P 04/21/17 26.0 10.20 11.30
SGMS 170421P00027000 P 04/21/17 27.0 10.70 12.70
SGMS 170421P00028000 P 04/21/17 28.0 11.70 13.50
SGMS 170421P00029000 P 04/21/17 29.0 13.10 14.00
SGMS 170721C00005000 C 07/21/17 5.0 9.90 11.10
SGMS 170721C00006000 C 07/21/17 6.0 9.00 10.10
SGMS 170721C00007000 C 07/21/17 7.0 7.80 9.20
SGMS 170721C00008000 C 07/21/17 8.0 6.80 8.30
SGMS 170721C00009000 C 07/21/17 9.0 6.80 7.40
SGMS 170721C00010000 C 07/21/17 10.0 6.00 6.60
SGMS 170721C00011000 C 07/21/17 11.0 5.20 5.80
SGMS 170721C00012000 C 07/21/17 12.0 4.50 5.10
SGMS 170721C00013000 C 07/21/17 13.0 3.80 4.40
SGMS 170721C00014000 C 07/21/17 14.0 3.30 3.70
SGMS 170721C00015000 C 07/21/17 15.0 2.75 3.30
SGMS 170721C00016000 C 07/21/17 16.0 2.35 2.70
SGMS 170721C00017000 C 07/21/17 17.0 1.90 2.25
SGMS 170721C00018000 C 07/21/17 18.0 1.60 1.95
SGMS 170721C00019000 C 07/21/17 19.0 1.30 1.60
SGMS 170721C00020000 C 07/21/17 20.0 1.05 1.35
SGMS 170721C00021000 C 07/21/17 21.0 0.90 1.15
SGMS 170721C00022000 C 07/21/17 22.0 0.70 1.05
SGMS 170721C00023000 C 07/21/17 23.0 0.60 0.85
SGMS 170721C00024000 C 07/21/17 24.0 0.45 0.75
SGMS 170721C00025000 C 07/21/17 25.0 0.35 0.65
SGMS 170721C00026000 C 07/21/17 26.0 0.25 0.55
SGMS 170721C00027000 C 07/21/17 27.0 0.20 0.55
SGMS 170721C00028000 C 07/21/17 28.0 0.20 0.45
SGMS 170721C00029000 C 07/21/17 29.0 0.10 0.45
SGMS 170721C00030000 C 07/21/17 30.0 0.05 0.50
SGMS 170721C00031000 C 07/21/17 31.0 0.00 0.40
SGMS 170721P00005000 P 07/21/17 5.0 0.05 0.25
SGMS 170721P00006000 P 07/21/17 6.0 0.10 0.25
SGMS 170721P00007000 P 07/21/17 7.0 0.10 0.35
SGMS 170721P00008000 P 07/21/17 8.0 0.25 0.45
SGMS 170721P00009000 P 07/21/17 9.0 0.35 0.65
SGMS 170721P00010000 P 07/21/17 10.0 0.50 0.80
SGMS 170721P00011000 P 07/21/17 11.0 0.70 1.00
SGMS 170721P00012000 P 07/21/17 12.0 0.95 1.30
SGMS 170721P00013000 P 07/21/17 13.0 1.30 1.70
SGMS 170721P00014000 P 07/21/17 14.0 1.65 2.10
SGMS 170721P00015000 P 07/21/17 15.0 2.15 2.60
SGMS 170721P00016000 P 07/21/17 16.0 2.70 3.10
SGMS 170721P00017000 P 07/21/17 17.0 3.30 3.70
SGMS 170721P00018000 P 07/21/17 18.0 3.90 4.30
SGMS 170721P00019000 P 07/21/17 19.0 4.60 5.00
SGMS 170721P00020000 P 07/21/17 20.0 5.30 5.80
SGMS 170721P00021000 P 07/21/17 21.0 6.10 6.60
SGMS 170721P00022000 P 07/21/17 22.0 6.90 7.40
SGMS 170721P00023000 P 07/21/17 23.0 7.80 8.30
SGMS 170721P00024000 P 07/21/17 24.0 8.60 9.20
SGMS 170721P00025000 P 07/21/17 25.0 9.60 10.10
SGMS 170721P00026000 P 07/21/17 26.0 10.40 11.00
SGMS 170721P00027000 P 07/21/17 27.0 11.30 12.40
SGMS 170721P00028000 P 07/21/17 28.0 12.30 13.30
SGMS 170721P00029000 P 07/21/17 29.0 12.80 14.30
SGMS 170721P00030000 P 07/21/17 30.0 13.80 15.30
SGMS 170721P00031000 P 07/21/17 31.0 15.20 16.20
SGMS 180119C00003000 C 01/19/18 3.0 11.40 13.20
SGMS 180119C00005000 C 01/19/18 5.0 8.80 12.30
SGMS 180119C00008000 C 01/19/18 8.0 7.20 8.80
SGMS 180119C00010000 C 01/19/18 10.0 5.40 7.20
SGMS 180119C00012000 C 01/19/18 12.0 5.30 6.00
SGMS 180119C00015000 C 01/19/18 15.0 3.70 4.40
SGMS 180119C00017000 C 01/19/18 17.0 2.95 3.60
SGMS 180119C00020000 C 01/19/18 20.0 1.90 2.55
SGMS 180119C00022000 C 01/19/18 22.0 1.50 2.10
SGMS 180119C00025000 C 01/19/18 25.0 1.00 1.55
SGMS 180119C00030000 C 01/19/18 30.0 0.35 1.00
SGMS 180119P00003000 P 01/19/18 3.0 0.00 0.25
SGMS 180119P00005000 P 01/19/18 5.0 0.15 0.70
SGMS 180119P00008000 P 01/19/18 8.0 0.60 0.90
SGMS 180119P00010000 P 01/19/18 10.0 1.05 1.50
SGMS 180119P00012000 P 01/19/18 12.0 1.75 2.25
SGMS 180119P00015000 P 01/19/18 15.0 3.10 3.80
SGMS 180119P00017000 P 01/19/18 17.0 4.20 4.90
SGMS 180119P00020000 P 01/19/18 20.0 6.20 7.00
SGMS 180119P00022000 P 01/19/18 22.0 7.70 8.50
SGMS 180119P00025000 P 01/19/18 25.0 10.20 10.90
SGMS 180119P00030000 P 01/19/18 30.0 14.50 15.40
SGMS 190118C00003000 C 01/18/19 3.0 11.70 13.70
SGMS 190118C00005000 C 01/18/19 5.0 10.10 12.20
SGMS 190118C00008000 C 01/18/19 8.0 8.60 9.60
SGMS 190118C00010000 C 01/18/19 10.0 7.40 8.50
SGMS 190118C00012000 C 01/18/19 12.0 5.90 7.70
SGMS 190118C00015000 C 01/18/19 15.0 4.80 6.20
SGMS 190118C00017000 C 01/18/19 17.0 4.20 5.40
SGMS 190118C00020000 C 01/18/19 20.0 3.50 4.60
SGMS 190118C00022000 C 01/18/19 22.0 2.95 4.00
SGMS 190118C00025000 C 01/18/19 25.0 2.25 3.40
SGMS 190118C00030000 C 01/18/19 30.0 1.45 2.85
SGMS 190118P00003000 P 01/18/19 3.0 0.15 0.50
SGMS 190118P00005000 P 01/18/19 5.0 0.45 0.90
SGMS 190118P00008000 P 01/18/19 8.0 1.25 1.75
SGMS 190118P00010000 P 01/18/19 10.0 2.00 2.60
SGMS 190118P00012000 P 01/18/19 12.0 2.90 3.50
SGMS 190118P00015000 P 01/18/19 15.0 4.40 5.20
SGMS 190118P00017000 P 01/18/19 17.0 5.60 6.50
SGMS 190118P00020000 P 01/18/19 20.0 7.60 8.60
SGMS 190118P00022000 P 01/18/19 22.0 9.00 10.20
SGMS 190118P00025000 P 01/18/19 25.0 11.30 12.50
SGMS 190118P00030000 P 01/18/19 30.0 15.40 16.90

OPRA data is delayed 15 minutes.