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 (2015-01-30)Premium Content


As of Mar 30 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GCO 150417C00040000 C 04/17/15 40.0 29.20 32.20
GCO 150417C00045000 C 04/17/15 45.0 24.30 27.20
GCO 150417C00050000 C 04/17/15 50.0 19.30 22.10
GCO 150417C00055000 C 04/17/15 55.0 14.30 17.20
GCO 150417C00060000 C 04/17/15 60.0 9.30 12.10
GCO 150417C00065000 C 04/17/15 65.0 4.50 7.30
GCO 150417C00070000 C 04/17/15 70.0 2.20 2.65
GCO 150417C00075000 C 04/17/15 75.0 0.05 2.75
GCO 150417C00080000 C 04/17/15 80.0 0.00 0.80
GCO 150417C00085000 C 04/17/15 85.0 0.00 4.80
GCO 150417C00090000 C 04/17/15 90.0 0.00 4.80
GCO 150417C00095000 C 04/17/15 95.0 0.00 2.75
GCO 150417C00100000 C 04/17/15 100.0 0.00 2.75
GCO 150417C00105000 C 04/17/15 105.0 0.00 4.80
GCO 150417P00040000 P 04/17/15 40.0 0.00 4.80
GCO 150417P00045000 P 04/17/15 45.0 0.00 4.80
GCO 150417P00050000 P 04/17/15 50.0 0.00 4.90
GCO 150417P00055000 P 04/17/15 55.0 0.00 4.80
GCO 150417P00060000 P 04/17/15 60.0 0.00 4.80
GCO 150417P00065000 P 04/17/15 65.0 0.05 0.80
GCO 150417P00070000 P 04/17/15 70.0 0.70 1.00
GCO 150417P00075000 P 04/17/15 75.0 3.50 6.10
GCO 150417P00080000 P 04/17/15 80.0 7.90 10.80
GCO 150417P00085000 P 04/17/15 85.0 13.00 15.90
GCO 150417P00090000 P 04/17/15 90.0 17.90 20.80
GCO 150417P00095000 P 04/17/15 95.0 22.80 25.90
GCO 150417P00100000 P 04/17/15 100.0 27.80 30.90
GCO 150417P00105000 P 04/17/15 105.0 33.00 35.80
GCO 150515C00035000 C 05/15/15 35.0 34.20 37.20
GCO 150515C00040000 C 05/15/15 40.0 29.30 32.40
GCO 150515C00045000 C 05/15/15 45.0 24.30 27.30
GCO 150515C00050000 C 05/15/15 50.0 19.40 22.40
GCO 150515C00055000 C 05/15/15 55.0 14.40 17.70
GCO 150515C00060000 C 05/15/15 60.0 9.70 12.60
GCO 150515C00065000 C 05/15/15 65.0 5.00 7.90
GCO 150515C00070000 C 05/15/15 70.0 3.00 3.60
GCO 150515C00075000 C 05/15/15 75.0 0.80 1.20
GCO 150515C00080000 C 05/15/15 80.0 0.00 0.70
GCO 150515C00085000 C 05/15/15 85.0 0.00 4.80
GCO 150515C00090000 C 05/15/15 90.0 0.00 4.80
GCO 150515C00095000 C 05/15/15 95.0 0.00 2.55
GCO 150515C00100000 C 05/15/15 100.0 0.00 2.75
GCO 150515P00035000 P 05/15/15 35.0 0.00 2.70
GCO 150515P00040000 P 05/15/15 40.0 0.00 0.90
GCO 150515P00045000 P 05/15/15 45.0 0.00 0.65
GCO 150515P00050000 P 05/15/15 50.0 0.00 0.65
GCO 150515P00055000 P 05/15/15 55.0 0.00 0.70
GCO 150515P00060000 P 05/15/15 60.0 0.15 0.90
GCO 150515P00065000 P 05/15/15 65.0 0.55 0.70
GCO 150515P00070000 P 05/15/15 70.0 1.65 1.95
GCO 150515P00075000 P 05/15/15 75.0 4.10 6.90
GCO 150515P00080000 P 05/15/15 80.0 8.10 11.00
GCO 150515P00085000 P 05/15/15 85.0 12.90 15.90
GCO 150515P00090000 P 05/15/15 90.0 17.70 20.90
GCO 150515P00095000 P 05/15/15 95.0 22.70 25.80
GCO 150515P00100000 P 05/15/15 100.0 27.70 30.90
GCO 150619C00040000 C 06/19/15 40.0 29.40 32.20
GCO 150619C00045000 C 06/19/15 45.0 24.50 27.30
GCO 150619C00050000 C 06/19/15 50.0 19.60 22.50
GCO 150619C00055000 C 06/19/15 55.0 14.70 17.60
GCO 150619C00060000 C 06/19/15 60.0 10.00 12.90
GCO 150619C00065000 C 06/19/15 65.0 6.60 8.50
GCO 150619C00070000 C 06/19/15 70.0 4.00 5.00
GCO 150619C00075000 C 06/19/15 75.0 1.70 2.50
GCO 150619C00080000 C 06/19/15 80.0 0.60 1.40
GCO 150619C00085000 C 06/19/15 85.0 0.00 2.70
GCO 150619C00090000 C 06/19/15 90.0 0.00 2.75
GCO 150619C00095000 C 06/19/15 95.0 0.00 4.80
GCO 150619C00100000 C 06/19/15 100.0 0.00 3.80
GCO 150619C00105000 C 06/19/15 105.0 0.00 3.60
GCO 150619C00110000 C 06/19/15 110.0 0.00 3.70
GCO 150619P00040000 P 06/19/15 40.0 0.00 1.00
GCO 150619P00045000 P 06/19/15 45.0 0.00 0.85
GCO 150619P00050000 P 06/19/15 50.0 0.00 1.05
GCO 150619P00055000 P 06/19/15 55.0 0.25 1.30
GCO 150619P00060000 P 06/19/15 60.0 0.55 1.55
GCO 150619P00065000 P 06/19/15 65.0 1.25 2.05
GCO 150619P00070000 P 06/19/15 70.0 2.75 3.40
GCO 150619P00075000 P 06/19/15 75.0 5.40 8.20
GCO 150619P00080000 P 06/19/15 80.0 9.10 11.80
GCO 150619P00085000 P 06/19/15 85.0 13.00 16.10
GCO 150619P00090000 P 06/19/15 90.0 17.60 20.90
GCO 150619P00095000 P 06/19/15 95.0 22.60 25.90
GCO 150619P00100000 P 06/19/15 100.0 27.70 30.90
GCO 150619P00105000 P 06/19/15 105.0 32.70 35.80
GCO 150619P00110000 P 06/19/15 110.0 37.80 40.70
GCO 150918C00040000 C 09/18/15 40.0 29.60 32.80
GCO 150918C00045000 C 09/18/15 45.0 24.80 28.00
GCO 150918C00050000 C 09/18/15 50.0 20.20 23.20
GCO 150918C00055000 C 09/18/15 55.0 15.60 18.30
GCO 150918C00060000 C 09/18/15 60.0 11.30 14.30
GCO 150918C00065000 C 09/18/15 65.0 8.80 10.10
GCO 150918C00070000 C 09/18/15 70.0 5.50 6.90
GCO 150918C00075000 C 09/18/15 75.0 3.20 4.50
GCO 150918C00080000 C 09/18/15 80.0 1.75 2.75
GCO 150918C00085000 C 09/18/15 85.0 0.85 3.30
GCO 150918C00090000 C 09/18/15 90.0 0.05 1.40
GCO 150918C00095000 C 09/18/15 95.0 0.00 4.90
GCO 150918C00100000 C 09/18/15 100.0 0.00 2.95
GCO 150918C00105000 C 09/18/15 105.0 0.00 4.90
GCO 150918C00110000 C 09/18/15 110.0 0.00 5.00
GCO 150918P00040000 P 09/18/15 40.0 0.00 4.90
GCO 150918P00045000 P 09/18/15 45.0 0.00 3.40
GCO 150918P00050000 P 09/18/15 50.0 0.05 4.40
GCO 150918P00055000 P 09/18/15 55.0 0.75 1.65
GCO 150918P00060000 P 09/18/15 60.0 1.50 3.30
GCO 150918P00065000 P 09/18/15 65.0 2.70 3.70
GCO 150918P00070000 P 09/18/15 70.0 4.40 5.30
GCO 150918P00075000 P 09/18/15 75.0 7.00 7.90
GCO 150918P00080000 P 09/18/15 80.0 10.00 13.10
GCO 150918P00085000 P 09/18/15 85.0 13.90 17.10
GCO 150918P00090000 P 09/18/15 90.0 18.50 21.70
GCO 150918P00095000 P 09/18/15 95.0 22.80 26.00
GCO 150918P00100000 P 09/18/15 100.0 27.60 31.10
GCO 150918P00105000 P 09/18/15 105.0 32.30 35.90
GCO 150918P00110000 P 09/18/15 110.0 38.10 43.10

OPRA data is delayed 15 minutes.