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 (2016-04-29)Premium Content

Genesco Inc (GCO)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GCO 160520C00035000 C 05/20/16 35.0 32.10 36.20
GCO 160520C00040000 C 05/20/16 40.0 26.90 30.90
GCO 160520C00045000 C 05/20/16 45.0 21.90 26.20
GCO 160520C00050000 C 05/20/16 50.0 17.30 21.00
GCO 160520C00055000 C 05/20/16 55.0 12.20 16.00
GCO 160520C00060000 C 05/20/16 60.0 7.40 11.20
GCO 160520C00065000 C 05/20/16 65.0 2.00 6.70
GCO 160520C00070000 C 05/20/16 70.0 1.25 1.75
GCO 160520C00075000 C 05/20/16 75.0 0.00 0.80
GCO 160520C00080000 C 05/20/16 80.0 0.00 0.50
GCO 160520C00085000 C 05/20/16 85.0 0.00 0.55
GCO 160520C00090000 C 05/20/16 90.0 0.00 0.45
GCO 160520C00095000 C 05/20/16 95.0 0.00 0.50
GCO 160520C00100000 C 05/20/16 100.0 0.00 0.45
GCO 160520P00035000 P 05/20/16 35.0 0.00 1.55
GCO 160520P00040000 P 05/20/16 40.0 0.00 1.55
GCO 160520P00045000 P 05/20/16 45.0 0.00 0.45
GCO 160520P00050000 P 05/20/16 50.0 0.00 0.45
GCO 160520P00055000 P 05/20/16 55.0 0.00 0.45
GCO 160520P00060000 P 05/20/16 60.0 0.00 0.40
GCO 160520P00065000 P 05/20/16 65.0 0.45 0.95
GCO 160520P00070000 P 05/20/16 70.0 1.95 3.10
GCO 160520P00075000 P 05/20/16 75.0 4.30 8.50
GCO 160520P00080000 P 05/20/16 80.0 9.20 13.10
GCO 160520P00085000 P 05/20/16 85.0 14.20 18.20
GCO 160520P00090000 P 05/20/16 90.0 18.80 23.20
GCO 160520P00095000 P 05/20/16 95.0 24.10 28.10
GCO 160520P00100000 P 05/20/16 100.0 29.20 33.00
GCO 160617C00030000 C 06/17/16 30.0 36.80 41.50
GCO 160617C00035000 C 06/17/16 35.0 32.00 36.10
GCO 160617C00040000 C 06/17/16 40.0 26.70 31.20
GCO 160617C00045000 C 06/17/16 45.0 21.70 26.20
GCO 160617C00050000 C 06/17/16 50.0 17.00 21.20
GCO 160617C00055000 C 06/17/16 55.0 12.50 16.40
GCO 160617C00060000 C 06/17/16 60.0 7.50 11.80
GCO 160617C00065000 C 06/17/16 65.0 5.70 6.50
GCO 160617C00070000 C 06/17/16 70.0 2.65 3.60
GCO 160617C00075000 C 06/17/16 75.0 0.90 1.80
GCO 160617C00080000 C 06/17/16 80.0 0.10 0.55
GCO 160617C00085000 C 06/17/16 85.0 0.00 0.50
GCO 160617C00090000 C 06/17/16 90.0 0.00 0.45
GCO 160617C00095000 C 06/17/16 95.0 0.00 0.65
GCO 160617P00030000 P 06/17/16 30.0 0.00 2.45
GCO 160617P00035000 P 06/17/16 35.0 0.00 1.00
GCO 160617P00040000 P 06/17/16 40.0 0.00 1.00
GCO 160617P00045000 P 06/17/16 45.0 0.00 0.50
GCO 160617P00050000 P 06/17/16 50.0 0.00 0.50
GCO 160617P00055000 P 06/17/16 55.0 0.00 1.55
GCO 160617P00060000 P 06/17/16 60.0 0.35 1.20
GCO 160617P00065000 P 06/17/16 65.0 1.45 2.35
GCO 160617P00070000 P 06/17/16 70.0 3.50 4.40
GCO 160617P00075000 P 06/17/16 75.0 5.20 9.90
GCO 160617P00080000 P 06/17/16 80.0 9.40 14.00
GCO 160617P00085000 P 06/17/16 85.0 14.00 18.40
GCO 160617P00090000 P 06/17/16 90.0 19.00 23.30
GCO 160617P00095000 P 06/17/16 95.0 24.20 27.90
GCO 160916C00030000 C 09/16/16 30.0 37.10 41.60
GCO 160916C00035000 C 09/16/16 35.0 32.00 36.30
GCO 160916C00040000 C 09/16/16 40.0 27.00 31.40
GCO 160916C00045000 C 09/16/16 45.0 22.00 26.50
GCO 160916C00050000 C 09/16/16 50.0 17.60 21.90
GCO 160916C00055000 C 09/16/16 55.0 13.00 17.40
GCO 160916C00060000 C 09/16/16 60.0 9.70 13.60
GCO 160916C00065000 C 09/16/16 65.0 7.40 8.70
GCO 160916C00070000 C 09/16/16 70.0 4.80 5.90
GCO 160916C00075000 C 09/16/16 75.0 2.45 3.90
GCO 160916C00080000 C 09/16/16 80.0 1.30 2.50
GCO 160916C00085000 C 09/16/16 85.0 0.35 2.45
GCO 160916C00090000 C 09/16/16 90.0 0.05 0.70
GCO 160916C00095000 C 09/16/16 95.0 0.00 0.75
GCO 160916P00030000 P 09/16/16 30.0 0.00 0.50
GCO 160916P00035000 P 09/16/16 35.0 0.00 0.50
GCO 160916P00040000 P 09/16/16 40.0 0.00 0.65
GCO 160916P00045000 P 09/16/16 45.0 0.00 1.05
GCO 160916P00050000 P 09/16/16 50.0 0.10 1.20
GCO 160916P00055000 P 09/16/16 55.0 0.70 2.65
GCO 160916P00060000 P 09/16/16 60.0 1.70 3.00
GCO 160916P00065000 P 09/16/16 65.0 3.00 4.60
GCO 160916P00070000 P 09/16/16 70.0 5.70 6.80
GCO 160916P00075000 P 09/16/16 75.0 8.30 9.80
GCO 160916P00080000 P 09/16/16 80.0 10.50 15.00
GCO 160916P00085000 P 09/16/16 85.0 14.70 19.00
GCO 160916P00090000 P 09/16/16 90.0 19.40 23.40
GCO 160916P00095000 P 09/16/16 95.0 24.20 28.20
GCO 161216C00035000 C 12/16/16 35.0 32.30 36.30
GCO 161216C00040000 C 12/16/16 40.0 27.70 32.40
GCO 161216C00045000 C 12/16/16 45.0 23.10 26.90
GCO 161216C00050000 C 12/16/16 50.0 18.50 22.60
GCO 161216C00055000 C 12/16/16 55.0 14.00 18.50
GCO 161216C00060000 C 12/16/16 60.0 11.40 13.60
GCO 161216C00065000 C 12/16/16 65.0 7.90 10.30
GCO 161216C00070000 C 12/16/16 70.0 5.30 7.60
GCO 161216C00075000 C 12/16/16 75.0 3.40 5.50
GCO 161216C00080000 C 12/16/16 80.0 2.30 4.00
GCO 161216C00085000 C 12/16/16 85.0 1.20 2.85
GCO 161216C00090000 C 12/16/16 90.0 0.45 3.40
GCO 161216C00095000 C 12/16/16 95.0 0.20 1.40
GCO 161216C00100000 C 12/16/16 100.0 0.05 1.55
GCO 161216C00105000 C 12/16/16 105.0 0.00 1.70
GCO 161216P00035000 P 12/16/16 35.0 0.00 1.65
GCO 161216P00040000 P 12/16/16 40.0 0.00 0.95
GCO 161216P00045000 P 12/16/16 45.0 0.05 1.30
GCO 161216P00050000 P 12/16/16 50.0 0.70 2.55
GCO 161216P00055000 P 12/16/16 55.0 1.40 3.10
GCO 161216P00060000 P 12/16/16 60.0 2.60 4.40
GCO 161216P00065000 P 12/16/16 65.0 4.20 6.20
GCO 161216P00070000 P 12/16/16 70.0 7.10 8.50
GCO 161216P00075000 P 12/16/16 75.0 8.70 11.30
GCO 161216P00080000 P 12/16/16 80.0 12.40 14.70
GCO 161216P00085000 P 12/16/16 85.0 15.70 20.00
GCO 161216P00090000 P 12/16/16 90.0 20.00 24.50
GCO 161216P00095000 P 12/16/16 95.0 24.50 29.00
GCO 161216P00100000 P 12/16/16 100.0 29.40 33.30
GCO 161216P00105000 P 12/16/16 105.0 33.70 38.20

OPRA data is delayed 15 minutes.