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

Genesco Inc (GCO)
As of Mar 3 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GCO 150320C00045000 C 03/20/15 45.0 26.30 30.20
GCO 150320C00050000 C 03/20/15 50.0 20.80 25.40
GCO 150320C00055000 C 03/20/15 55.0 17.00 20.20
GCO 150320C00060000 C 03/20/15 60.0 12.10 15.20
GCO 150320C00065000 C 03/20/15 65.0 7.50 10.40
GCO 150320C00070000 C 03/20/15 70.0 3.70 5.90
GCO 150320C00075000 C 03/20/15 75.0 0.95 1.90
GCO 150320C00080000 C 03/20/15 80.0 0.00 4.90
GCO 150320C00085000 C 03/20/15 85.0 0.00 0.50
GCO 150320C00090000 C 03/20/15 90.0 0.00 3.30
GCO 150320C00095000 C 03/20/15 95.0 0.00 4.80
GCO 150320C00100000 C 03/20/15 100.0 0.00 1.00
GCO 150320C00105000 C 03/20/15 105.0 0.00 2.70
GCO 150320C00110000 C 03/20/15 110.0 0.00 3.30
GCO 150320C00115000 C 03/20/15 115.0 0.00 4.80
GCO 150320C00120000 C 03/20/15 120.0 0.00 2.70
GCO 150320P00045000 P 03/20/15 45.0 0.00 2.75
GCO 150320P00050000 P 03/20/15 50.0 0.00 1.00
GCO 150320P00055000 P 03/20/15 55.0 0.00 0.50
GCO 150320P00060000 P 03/20/15 60.0 0.00 0.50
GCO 150320P00065000 P 03/20/15 65.0 0.00 2.60
GCO 150320P00070000 P 03/20/15 70.0 0.85 1.65
GCO 150320P00075000 P 03/20/15 75.0 2.00 3.90
GCO 150320P00080000 P 03/20/15 80.0 5.20 8.20
GCO 150320P00085000 P 03/20/15 85.0 10.00 12.90
GCO 150320P00090000 P 03/20/15 90.0 14.90 18.20
GCO 150320P00095000 P 03/20/15 95.0 19.90 23.20
GCO 150320P00100000 P 03/20/15 100.0 24.80 28.30
GCO 150320P00105000 P 03/20/15 105.0 30.00 34.20
GCO 150320P00110000 P 03/20/15 110.0 35.00 39.20
GCO 150320P00115000 P 03/20/15 115.0 40.00 44.20
GCO 150320P00120000 P 03/20/15 120.0 45.00 49.20
GCO 150417C00040000 C 04/17/15 40.0 31.60 35.40
GCO 150417C00045000 C 04/17/15 45.0 25.80 30.20
GCO 150417C00050000 C 04/17/15 50.0 20.80 25.20
GCO 150417C00055000 C 04/17/15 55.0 17.20 20.00
GCO 150417C00060000 C 04/17/15 60.0 11.40 15.60
GCO 150417C00065000 C 04/17/15 65.0 8.20 10.80
GCO 150417C00070000 C 04/17/15 70.0 4.70 6.80
GCO 150417C00075000 C 04/17/15 75.0 1.85 2.60
GCO 150417C00080000 C 04/17/15 80.0 0.60 3.20
GCO 150417C00085000 C 04/17/15 85.0 0.00 2.95
GCO 150417C00090000 C 04/17/15 90.0 0.00 2.95
GCO 150417C00095000 C 04/17/15 95.0 0.00 2.70
GCO 150417C00100000 C 04/17/15 100.0 0.00 2.70
GCO 150417C00105000 C 04/17/15 105.0 0.00 1.00
GCO 150417P00040000 P 04/17/15 40.0 0.00 1.00
GCO 150417P00045000 P 04/17/15 45.0 0.00 1.50
GCO 150417P00050000 P 04/17/15 50.0 0.00 1.00
GCO 150417P00055000 P 04/17/15 55.0 0.00 3.80
GCO 150417P00060000 P 04/17/15 60.0 0.00 1.00
GCO 150417P00065000 P 04/17/15 65.0 0.65 1.95
GCO 150417P00070000 P 04/17/15 70.0 1.75 2.40
GCO 150417P00075000 P 04/17/15 75.0 4.00 4.60
GCO 150417P00080000 P 04/17/15 80.0 6.10 8.50
GCO 150417P00085000 P 04/17/15 85.0 10.20 13.90
GCO 150417P00090000 P 04/17/15 90.0 14.90 18.30
GCO 150417P00095000 P 04/17/15 95.0 19.90 23.00
GCO 150417P00100000 P 04/17/15 100.0 25.10 28.00
GCO 150417P00105000 P 04/17/15 105.0 29.80 33.10
GCO 150619C00040000 C 06/19/15 40.0 31.50 35.10
GCO 150619C00045000 C 06/19/15 45.0 25.80 30.40
GCO 150619C00050000 C 06/19/15 50.0 21.30 25.30
GCO 150619C00055000 C 06/19/15 55.0 16.40 20.40
GCO 150619C00060000 C 06/19/15 60.0 13.40 16.00
GCO 150619C00065000 C 06/19/15 65.0 9.10 12.50
GCO 150619C00070000 C 06/19/15 70.0 6.00 7.10
GCO 150619C00075000 C 06/19/15 75.0 3.50 4.40
GCO 150619C00080000 C 06/19/15 80.0 1.65 2.70
GCO 150619C00085000 C 06/19/15 85.0 0.75 3.70
GCO 150619C00090000 C 06/19/15 90.0 0.00 4.90
GCO 150619C00095000 C 06/19/15 95.0 0.00 4.20
GCO 150619C00100000 C 06/19/15 100.0 0.00 3.30
GCO 150619C00105000 C 06/19/15 105.0 0.00 4.80
GCO 150619C00110000 C 06/19/15 110.0 0.00 4.80
GCO 150619P00040000 P 06/19/15 40.0 0.00 4.90
GCO 150619P00045000 P 06/19/15 45.0 0.00 3.40
GCO 150619P00050000 P 06/19/15 50.0 0.00 2.85
GCO 150619P00055000 P 06/19/15 55.0 0.00 3.10
GCO 150619P00060000 P 06/19/15 60.0 0.00 1.75
GCO 150619P00065000 P 06/19/15 65.0 1.55 2.45
GCO 150619P00070000 P 06/19/15 70.0 2.85 4.00
GCO 150619P00075000 P 06/19/15 75.0 5.10 6.50
GCO 150619P00080000 P 06/19/15 80.0 8.50 10.50
GCO 150619P00085000 P 06/19/15 85.0 11.10 13.80
GCO 150619P00090000 P 06/19/15 90.0 15.50 19.50
GCO 150619P00095000 P 06/19/15 95.0 20.30 24.50
GCO 150619P00100000 P 06/19/15 100.0 25.20 29.20
GCO 150619P00105000 P 06/19/15 105.0 30.20 34.30
GCO 150619P00110000 P 06/19/15 110.0 35.10 38.90
GCO 150918C00040000 C 09/18/15 40.0 31.60 35.30
GCO 150918C00045000 C 09/18/15 45.0 26.30 30.40
GCO 150918C00050000 C 09/18/15 50.0 21.70 25.70
GCO 150918C00055000 C 09/18/15 55.0 18.50 21.10
GCO 150918C00060000 C 09/18/15 60.0 14.50 17.30
GCO 150918C00065000 C 09/18/15 65.0 10.10 13.70
GCO 150918C00070000 C 09/18/15 70.0 6.70 10.20
GCO 150918C00075000 C 09/18/15 75.0 3.80 8.00
GCO 150918C00080000 C 09/18/15 80.0 1.70 6.00
GCO 150918C00085000 C 09/18/15 85.0 0.85 3.80
GCO 150918C00090000 C 09/18/15 90.0 0.40 3.60
GCO 150918C00095000 C 09/18/15 95.0 0.20 2.60
GCO 150918C00100000 C 09/18/15 100.0 0.00 3.10
GCO 150918C00105000 C 09/18/15 105.0 0.00 3.20
GCO 150918C00110000 C 09/18/15 110.0 0.00 1.05
GCO 150918P00040000 P 09/18/15 40.0 0.00 1.25
GCO 150918P00045000 P 09/18/15 45.0 0.00 3.40
GCO 150918P00050000 P 09/18/15 50.0 0.00 4.90
GCO 150918P00055000 P 09/18/15 55.0 0.25 4.90
GCO 150918P00060000 P 09/18/15 60.0 1.00 2.90
GCO 150918P00065000 P 09/18/15 65.0 0.80 5.20
GCO 150918P00070000 P 09/18/15 70.0 2.30 6.70
GCO 150918P00075000 P 09/18/15 75.0 4.80 8.40
GCO 150918P00080000 P 09/18/15 80.0 8.10 11.20
GCO 150918P00085000 P 09/18/15 85.0 11.90 15.00
GCO 150918P00090000 P 09/18/15 90.0 15.90 19.30
GCO 150918P00095000 P 09/18/15 95.0 20.30 23.90
GCO 150918P00100000 P 09/18/15 100.0 25.10 28.50
GCO 150918P00105000 P 09/18/15 105.0 29.80 33.40
GCO 150918P00110000 P 09/18/15 110.0 34.70 38.20

OPRA data is delayed 15 minutes.