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 (2016-05-27)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GBX 160819C00015000 C 08/19/16 15.0 15.50 18.10
GBX 160819C00017500 C 08/19/16 17.5 13.30 15.80
GBX 160819C00020000 C 08/19/16 20.0 10.80 13.00
GBX 160819C00022500 C 08/19/16 22.5 8.30 10.70
GBX 160819C00025000 C 08/19/16 25.0 5.70 8.10
GBX 160819C00030000 C 08/19/16 30.0 2.95 3.30
GBX 160819C00035000 C 08/19/16 35.0 0.30 0.35
GBX 160819C00040000 C 08/19/16 40.0 0.00 0.25
GBX 160819P00015000 P 08/19/16 15.0 0.00 0.40
GBX 160819P00017500 P 08/19/16 17.5 0.00 0.45
GBX 160819P00020000 P 08/19/16 20.0 0.00 0.15
GBX 160819P00022500 P 08/19/16 22.5 0.00 0.05
GBX 160819P00025000 P 08/19/16 25.0 0.05 0.15
GBX 160819P00030000 P 08/19/16 30.0 0.30 0.60
GBX 160819P00035000 P 08/19/16 35.0 2.30 3.70
GBX 160819P00040000 P 08/19/16 40.0 7.00 8.80
GBX 160916C00010000 C 09/16/16 10.0 20.90 23.80
GBX 160916C00012500 C 09/16/16 12.5 18.40 21.30
GBX 160916C00015000 C 09/16/16 15.0 15.90 18.80
GBX 160916C00017500 C 09/16/16 17.5 13.80 15.80
GBX 160916C00020000 C 09/16/16 20.0 10.80 13.80
GBX 160916C00022500 C 09/16/16 22.5 8.70 11.00
GBX 160916C00025000 C 09/16/16 25.0 6.40 8.50
GBX 160916C00030000 C 09/16/16 30.0 3.50 3.90
GBX 160916C00035000 C 09/16/16 35.0 0.80 0.90
GBX 160916C00040000 C 09/16/16 40.0 0.00 0.30
GBX 160916P00010000 P 09/16/16 10.0 0.00 2.15
GBX 160916P00012500 P 09/16/16 12.5 0.00 0.80
GBX 160916P00015000 P 09/16/16 15.0 0.00 0.70
GBX 160916P00017500 P 09/16/16 17.5 0.00 0.75
GBX 160916P00020000 P 09/16/16 20.0 0.00 0.15
GBX 160916P00022500 P 09/16/16 22.5 0.10 0.40
GBX 160916P00025000 P 09/16/16 25.0 0.10 0.25
GBX 160916P00030000 P 09/16/16 30.0 0.75 0.95
GBX 160916P00035000 P 09/16/16 35.0 3.00 3.70
GBX 160916P00040000 P 09/16/16 40.0 6.40 9.60
GBX 161216C00017500 C 12/16/16 17.5 13.80 16.40
GBX 161216C00020000 C 12/16/16 20.0 11.20 14.00
GBX 161216C00022500 C 12/16/16 22.5 9.00 11.70
GBX 161216C00025000 C 12/16/16 25.0 6.90 8.90
GBX 161216C00030000 C 12/16/16 30.0 4.60 4.90
GBX 161216C00035000 C 12/16/16 35.0 2.05 2.20
GBX 161216C00040000 C 12/16/16 40.0 0.70 0.80
GBX 161216C00045000 C 12/16/16 45.0 0.05 0.25
GBX 161216P00017500 P 12/16/16 17.5 0.05 0.60
GBX 161216P00020000 P 12/16/16 20.0 0.20 0.40
GBX 161216P00022500 P 12/16/16 22.5 0.20 0.85
GBX 161216P00025000 P 12/16/16 25.0 0.80 1.30
GBX 161216P00030000 P 12/16/16 30.0 2.05 2.40
GBX 161216P00035000 P 12/16/16 35.0 4.50 5.20
GBX 161216P00040000 P 12/16/16 40.0 7.00 9.80
GBX 161216P00045000 P 12/16/16 45.0 12.10 14.40
GBX 170120C00010000 C 01/20/17 10.0 21.20 23.80
GBX 170120C00012500 C 01/20/17 12.5 18.70 21.30
GBX 170120C00015000 C 01/20/17 15.0 16.30 18.90
GBX 170120C00017500 C 01/20/17 17.5 13.90 16.50
GBX 170120C00020000 C 01/20/17 20.0 12.00 13.90
GBX 170120C00022500 C 01/20/17 22.5 9.20 11.90
GBX 170120C00025000 C 01/20/17 25.0 7.20 9.20
GBX 170120C00030000 C 01/20/17 30.0 4.80 5.40
GBX 170120C00035000 C 01/20/17 35.0 2.30 2.70
GBX 170120C00040000 C 01/20/17 40.0 0.85 1.15
GBX 170120C00045000 C 01/20/17 45.0 0.10 0.65
GBX 170120C00050000 C 01/20/17 50.0 0.00 0.35
GBX 170120C00055000 C 01/20/17 55.0 0.00 0.40
GBX 170120C00060000 C 01/20/17 60.0 0.00 2.15
GBX 170120C00065000 C 01/20/17 65.0 0.00 1.00
GBX 170120C00070000 C 01/20/17 70.0 0.00 2.15
GBX 170120C00075000 C 01/20/17 75.0 0.00 2.15
GBX 170120C00080000 C 01/20/17 80.0 0.00 2.15
GBX 170120C00085000 C 01/20/17 85.0 0.00 2.15
GBX 170120C00090000 C 01/20/17 90.0 0.00 2.15
GBX 170120C00095000 C 01/20/17 95.0 0.00 2.15
GBX 170120P00010000 P 01/20/17 10.0 0.05 0.35
GBX 170120P00012500 P 01/20/17 12.5 0.15 0.55
GBX 170120P00015000 P 01/20/17 15.0 0.05 0.90
GBX 170120P00017500 P 01/20/17 17.5 0.05 1.10
GBX 170120P00020000 P 01/20/17 20.0 0.35 1.00
GBX 170120P00022500 P 01/20/17 22.5 0.70 1.10
GBX 170120P00025000 P 01/20/17 25.0 1.20 1.55
GBX 170120P00030000 P 01/20/17 30.0 2.45 3.10
GBX 170120P00035000 P 01/20/17 35.0 5.00 5.60
GBX 170120P00040000 P 01/20/17 40.0 8.00 10.20
GBX 170120P00045000 P 01/20/17 45.0 11.90 14.70
GBX 170120P00050000 P 01/20/17 50.0 16.80 19.80
GBX 170120P00055000 P 01/20/17 55.0 21.70 24.50
GBX 170120P00060000 P 01/20/17 60.0 26.90 29.80
GBX 170120P00065000 P 01/20/17 65.0 32.00 34.60
GBX 170120P00070000 P 01/20/17 70.0 36.90 39.80
GBX 170120P00075000 P 01/20/17 75.0 42.10 44.50
GBX 170120P00080000 P 01/20/17 80.0 46.50 49.50
GBX 170120P00085000 P 01/20/17 85.0 51.50 54.10
GBX 170120P00090000 P 01/20/17 90.0 56.50 59.10
GBX 170120P00095000 P 01/20/17 95.0 61.40 64.70
GBX 170317C00017500 C 03/17/17 17.5 13.20 16.50
GBX 170317C00020000 C 03/17/17 20.0 10.90 14.20
GBX 170317C00022500 C 03/17/17 22.5 8.80 12.10
GBX 170317C00025000 C 03/17/17 25.0 6.80 10.20
GBX 170317C00030000 C 03/17/17 30.0 4.90 5.70
GBX 170317C00035000 C 03/17/17 35.0 2.90 3.30
GBX 170317C00040000 C 03/17/17 40.0 0.00 1.75
GBX 170317C00045000 C 03/17/17 45.0 0.00 2.60
GBX 170317P00017500 P 03/17/17 17.5 0.00 0.50
GBX 170317P00020000 P 03/17/17 20.0 0.00 2.55
GBX 170317P00022500 P 03/17/17 22.5 0.00 1.45
GBX 170317P00025000 P 03/17/17 25.0 0.00 2.10
GBX 170317P00030000 P 03/17/17 30.0 2.80 3.80
GBX 170317P00035000 P 03/17/17 35.0 5.20 6.50
GBX 170317P00040000 P 03/17/17 40.0 7.80 9.80
GBX 170317P00045000 P 03/17/17 45.0 12.10 15.60

OPRA data is delayed 15 minutes.