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 (2014-06-13)Premium Content


As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GD 140920C00085000 C 09/20/14 85.0 36.80 40.20
GD 140920C00090000 C 09/20/14 90.0 32.20 35.60
GD 140920C00095000 C 09/20/14 95.0 26.80 30.70
GD 140920C00100000 C 09/20/14 100.0 22.10 25.90
GD 140920C00105000 C 09/20/14 105.0 17.70 19.50
GD 140920C00110000 C 09/20/14 110.0 12.70 14.80
GD 140920C00115000 C 09/20/14 115.0 8.30 9.60
GD 140920C00120000 C 09/20/14 120.0 4.30 4.60
GD 140920C00125000 C 09/20/14 125.0 1.15 1.30
GD 140920C00130000 C 09/20/14 130.0 0.15 0.25
GD 140920C00135000 C 09/20/14 135.0 0.00 0.05
GD 140920C00140000 C 09/20/14 140.0 0.00 0.05
GD 140920C00145000 C 09/20/14 145.0 0.00 0.05
GD 140920C00150000 C 09/20/14 150.0 0.00 0.05
GD 140920C00155000 C 09/20/14 155.0 0.00 0.05
GD 140920C00160000 C 09/20/14 160.0 0.00 0.05
GD 140920P00085000 P 09/20/14 85.0 0.00 0.05
GD 140920P00090000 P 09/20/14 90.0 0.00 0.05
GD 140920P00095000 P 09/20/14 95.0 0.00 0.05
GD 140920P00100000 P 09/20/14 100.0 0.00 0.10
GD 140920P00105000 P 09/20/14 105.0 0.00 0.10
GD 140920P00110000 P 09/20/14 110.0 0.05 0.20
GD 140920P00115000 P 09/20/14 115.0 0.20 0.35
GD 140920P00120000 P 09/20/14 120.0 0.70 0.80
GD 140920P00125000 P 09/20/14 125.0 2.50 2.65
GD 140920P00130000 P 09/20/14 130.0 6.40 6.60
GD 140920P00135000 P 09/20/14 135.0 10.70 11.60
GD 140920P00140000 P 09/20/14 140.0 15.30 16.60
GD 140920P00145000 P 09/20/14 145.0 19.50 21.60
GD 140920P00150000 P 09/20/14 150.0 24.20 26.60
GD 140920P00155000 P 09/20/14 155.0 29.30 31.60
GD 140920P00160000 P 09/20/14 160.0 34.80 36.60
GD 141018C00090000 C 10/18/14 90.0 32.10 34.50
GD 141018C00095000 C 10/18/14 95.0 27.40 30.20
GD 141018C00100000 C 10/18/14 100.0 22.40 24.90
GD 141018C00105000 C 10/18/14 105.0 17.50 20.00
GD 141018C00110000 C 10/18/14 110.0 13.30 14.60
GD 141018C00115000 C 10/18/14 115.0 9.00 9.90
GD 141018C00120000 C 10/18/14 120.0 4.90 5.20
GD 141018C00125000 C 10/18/14 125.0 1.95 2.10
GD 141018C00130000 C 10/18/14 130.0 0.50 0.65
GD 141018C00135000 C 10/18/14 135.0 0.05 0.20
GD 141018C00140000 C 10/18/14 140.0 0.00 0.10
GD 141018C00145000 C 10/18/14 145.0 0.00 0.05
GD 141018C00150000 C 10/18/14 150.0 0.00 0.05
GD 141018C00155000 C 10/18/14 155.0 0.00 0.05
GD 141018C00160000 C 10/18/14 160.0 0.00 0.05
GD 141018C00165000 C 10/18/14 165.0 0.00 0.05
GD 141018P00090000 P 10/18/14 90.0 0.00 0.10
GD 141018P00095000 P 10/18/14 95.0 0.00 0.15
GD 141018P00100000 P 10/18/14 100.0 0.05 0.20
GD 141018P00105000 P 10/18/14 105.0 0.15 0.30
GD 141018P00110000 P 10/18/14 110.0 0.30 0.50
GD 141018P00115000 P 10/18/14 115.0 0.65 0.80
GD 141018P00120000 P 10/18/14 120.0 1.65 1.75
GD 141018P00125000 P 10/18/14 125.0 3.70 4.00
GD 141018P00130000 P 10/18/14 130.0 7.20 7.70
GD 141018P00135000 P 10/18/14 135.0 11.20 12.30
GD 141018P00140000 P 10/18/14 140.0 15.70 17.20
GD 141018P00145000 P 10/18/14 145.0 20.70 22.20
GD 141018P00150000 P 10/18/14 150.0 25.00 28.80
GD 141018P00155000 P 10/18/14 155.0 30.00 33.80
GD 141018P00160000 P 10/18/14 160.0 35.00 38.80
GD 141018P00165000 P 10/18/14 165.0 39.90 42.40
GD 141122C00055000 C 11/22/14 55.0 66.80 70.70
GD 141122C00060000 C 11/22/14 60.0 61.80 65.70
GD 141122C00065000 C 11/22/14 65.0 56.80 60.70
GD 141122C00070000 C 11/22/14 70.0 51.80 55.80
GD 141122C00075000 C 11/22/14 75.0 46.90 51.00
GD 141122C00080000 C 11/22/14 80.0 41.90 44.60
GD 141122C00085000 C 11/22/14 85.0 36.90 39.50
GD 141122C00090000 C 11/22/14 90.0 31.90 34.50
GD 141122C00095000 C 11/22/14 95.0 26.90 29.80
GD 141122C00097500 C 11/22/14 97.5 24.40 27.80
GD 141122C00100000 C 11/22/14 100.0 22.90 24.50
GD 141122C00105000 C 11/22/14 105.0 17.90 19.50
GD 141122C00110000 C 11/22/14 110.0 13.50 14.50
GD 141122C00115000 C 11/22/14 115.0 9.60 10.00
GD 141122C00120000 C 11/22/14 120.0 5.80 6.10
GD 141122C00125000 C 11/22/14 125.0 3.00 3.20
GD 141122C00130000 C 11/22/14 130.0 1.35 1.45
GD 141122C00135000 C 11/22/14 135.0 0.45 0.60
GD 141122C00140000 C 11/22/14 140.0 0.10 0.30
GD 141122C00145000 C 11/22/14 145.0 0.00 0.15
GD 141122P00055000 P 11/22/14 55.0 0.00 0.05
GD 141122P00060000 P 11/22/14 60.0 0.00 0.05
GD 141122P00065000 P 11/22/14 65.0 0.00 0.05
GD 141122P00070000 P 11/22/14 70.0 0.00 0.05
GD 141122P00075000 P 11/22/14 75.0 0.00 0.10
GD 141122P00080000 P 11/22/14 80.0 0.00 0.10
GD 141122P00085000 P 11/22/14 85.0 0.05 0.15
GD 141122P00090000 P 11/22/14 90.0 0.10 0.20
GD 141122P00095000 P 11/22/14 95.0 0.15 0.35
GD 141122P00097500 P 11/22/14 97.5 0.20 0.40
GD 141122P00100000 P 11/22/14 100.0 0.25 0.45
GD 141122P00105000 P 11/22/14 105.0 0.45 0.65
GD 141122P00110000 P 11/22/14 110.0 0.75 0.90
GD 141122P00115000 P 11/22/14 115.0 1.45 1.55
GD 141122P00120000 P 11/22/14 120.0 2.70 2.85
GD 141122P00125000 P 11/22/14 125.0 4.90 5.10
GD 141122P00130000 P 11/22/14 130.0 8.10 8.40
GD 141122P00135000 P 11/22/14 135.0 12.10 12.60
GD 141122P00140000 P 11/22/14 140.0 16.40 17.40
GD 141122P00145000 P 11/22/14 145.0 20.40 22.30
GD 150117C00035000 C 01/17/15 35.0 86.90 90.60
GD 150117C00037500 C 01/17/15 37.5 84.40 88.40
GD 150117C00040000 C 01/17/15 40.0 81.90 85.90
GD 150117C00042500 C 01/17/15 42.5 79.40 83.30
GD 150117C00045000 C 01/17/15 45.0 76.90 80.80
GD 150117C00047500 C 01/17/15 47.5 74.40 78.20
GD 150117C00050000 C 01/17/15 50.0 71.90 75.70
GD 150117C00055000 C 01/17/15 55.0 66.90 70.70
GD 150117C00057500 C 01/17/15 57.5 64.40 68.20
GD 150117C00060000 C 01/17/15 60.0 61.90 65.90
GD 150117C00062500 C 01/17/15 62.5 59.40 63.20
GD 150117C00065000 C 01/17/15 65.0 57.00 60.90
GD 150117C00067500 C 01/17/15 67.5 54.50 58.40
GD 150117C00070000 C 01/17/15 70.0 52.00 55.90
GD 150117C00072500 C 01/17/15 72.5 49.50 53.50
GD 150117C00075000 C 01/17/15 75.0 47.00 51.00
GD 150117C00077500 C 01/17/15 77.5 44.50 48.40
GD 150117C00080000 C 01/17/15 80.0 41.90 45.30
GD 150117C00082500 C 01/17/15 82.5 39.40 42.00
GD 150117C00085000 C 01/17/15 85.0 36.90 40.20
GD 150117C00087500 C 01/17/15 87.5 34.50 37.70
GD 150117C00090000 C 01/17/15 90.0 32.80 35.10
GD 150117C00092500 C 01/17/15 92.5 30.40 32.70
GD 150117C00095000 C 01/17/15 95.0 27.10 29.60
GD 150117C00097500 C 01/17/15 97.5 26.10 27.20
GD 150117C00100000 C 01/17/15 100.0 22.80 24.50
GD 150117C00105000 C 01/17/15 105.0 18.90 19.90
GD 150117C00110000 C 01/17/15 110.0 14.40 15.00
GD 150117C00115000 C 01/17/15 115.0 10.40 10.90
GD 150117C00120000 C 01/17/15 120.0 6.90 7.20
GD 150117C00125000 C 01/17/15 125.0 4.10 4.40
GD 150117C00130000 C 01/17/15 130.0 2.20 2.45
GD 150117C00135000 C 01/17/15 135.0 1.10 1.30
GD 150117C00140000 C 01/17/15 140.0 0.45 0.65
GD 150117C00145000 C 01/17/15 145.0 0.15 0.35
GD 150117P00035000 P 01/17/15 35.0 0.00 0.05
GD 150117P00037500 P 01/17/15 37.5 0.00 0.05
GD 150117P00040000 P 01/17/15 40.0 0.00 0.05
GD 150117P00042500 P 01/17/15 42.5 0.00 0.05
GD 150117P00045000 P 01/17/15 45.0 0.00 0.05
GD 150117P00047500 P 01/17/15 47.5 0.00 0.10
GD 150117P00050000 P 01/17/15 50.0 0.00 0.10
GD 150117P00055000 P 01/17/15 55.0 0.00 0.15
GD 150117P00057500 P 01/17/15 57.5 0.00 0.15
GD 150117P00060000 P 01/17/15 60.0 0.00 0.15
GD 150117P00062500 P 01/17/15 62.5 0.00 0.15
GD 150117P00065000 P 01/17/15 65.0 0.00 0.15
GD 150117P00067500 P 01/17/15 67.5 0.00 0.15
GD 150117P00070000 P 01/17/15 70.0 0.05 0.15
GD 150117P00072500 P 01/17/15 72.5 0.05 0.15
GD 150117P00075000 P 01/17/15 75.0 0.05 0.20
GD 150117P00077500 P 01/17/15 77.5 0.10 0.25
GD 150117P00080000 P 01/17/15 80.0 0.10 0.30
GD 150117P00082500 P 01/17/15 82.5 0.15 0.35
GD 150117P00085000 P 01/17/15 85.0 0.20 0.40
GD 150117P00087500 P 01/17/15 87.5 0.25 0.45
GD 150117P00090000 P 01/17/15 90.0 0.30 0.50
GD 150117P00092500 P 01/17/15 92.5 0.35 0.55
GD 150117P00095000 P 01/17/15 95.0 0.45 0.65
GD 150117P00097500 P 01/17/15 97.5 0.55 0.70
GD 150117P00100000 P 01/17/15 100.0 0.65 0.90
GD 150117P00105000 P 01/17/15 105.0 1.00 1.25
GD 150117P00110000 P 01/17/15 110.0 1.55 1.80
GD 150117P00115000 P 01/17/15 115.0 2.55 2.75
GD 150117P00120000 P 01/17/15 120.0 4.10 4.30
GD 150117P00125000 P 01/17/15 125.0 6.40 6.60
GD 150117P00130000 P 01/17/15 130.0 9.60 9.80
GD 150117P00135000 P 01/17/15 135.0 13.30 13.80
GD 150117P00140000 P 01/17/15 140.0 17.60 18.20
GD 150117P00145000 P 01/17/15 145.0 22.00 23.20
GD 150220C00060000 C 02/20/15 60.0 61.90 65.70
GD 150220C00065000 C 02/20/15 65.0 56.90 60.70
GD 150220C00070000 C 02/20/15 70.0 51.90 55.70
GD 150220C00075000 C 02/20/15 75.0 46.90 50.40
GD 150220C00080000 C 02/20/15 80.0 42.00 45.40
GD 150220C00085000 C 02/20/15 85.0 37.00 40.40
GD 150220C00090000 C 02/20/15 90.0 32.10 35.40
GD 150220C00095000 C 02/20/15 95.0 28.00 30.00
GD 150220C00100000 C 02/20/15 100.0 23.80 25.20
GD 150220C00105000 C 02/20/15 105.0 18.90 20.10
GD 150220C00110000 C 02/20/15 110.0 14.80 15.30
GD 150220C00115000 C 02/20/15 115.0 11.00 11.30
GD 150220C00120000 C 02/20/15 120.0 7.60 7.80
GD 150220C00125000 C 02/20/15 125.0 4.80 5.10
GD 150220C00130000 C 02/20/15 130.0 2.90 3.10
GD 150220C00135000 C 02/20/15 135.0 1.55 1.75
GD 150220C00140000 C 02/20/15 140.0 0.80 1.00
GD 150220C00145000 C 02/20/15 145.0 0.35 0.45
GD 150220C00150000 C 02/20/15 150.0 0.15 0.35
GD 150220C00155000 C 02/20/15 155.0 0.05 0.20
GD 150220C00160000 C 02/20/15 160.0 0.00 0.15
GD 150220C00165000 C 02/20/15 165.0 0.00 0.10
GD 150220P00060000 P 02/20/15 60.0 0.00 0.20
GD 150220P00065000 P 02/20/15 65.0 0.05 0.20
GD 150220P00070000 P 02/20/15 70.0 0.05 0.20
GD 150220P00075000 P 02/20/15 75.0 0.10 0.25
GD 150220P00080000 P 02/20/15 80.0 0.20 0.40
GD 150220P00085000 P 02/20/15 85.0 0.30 0.50
GD 150220P00090000 P 02/20/15 90.0 0.45 0.60
GD 150220P00095000 P 02/20/15 95.0 0.65 0.85
GD 150220P00100000 P 02/20/15 100.0 0.90 1.20
GD 150220P00105000 P 02/20/15 105.0 1.40 1.50
GD 150220P00110000 P 02/20/15 110.0 2.10 2.30
GD 150220P00115000 P 02/20/15 115.0 3.20 3.50
GD 150220P00120000 P 02/20/15 120.0 4.90 5.10
GD 150220P00125000 P 02/20/15 125.0 7.20 7.40
GD 150220P00130000 P 02/20/15 130.0 10.30 10.50
GD 150220P00135000 P 02/20/15 135.0 14.00 14.30
GD 150220P00140000 P 02/20/15 140.0 17.90 18.50
GD 150220P00145000 P 02/20/15 145.0 21.50 24.20
GD 150220P00150000 P 02/20/15 150.0 26.00 29.40
GD 150220P00155000 P 02/20/15 155.0 31.00 34.30
GD 150220P00160000 P 02/20/15 160.0 35.80 39.20
GD 150220P00165000 P 02/20/15 165.0 40.80 44.20
GD 160115C00050000 C 01/15/16 50.0 71.50 76.00
GD 160115C00055000 C 01/15/16 55.0 66.50 71.00
GD 160115C00060000 C 01/15/16 60.0 61.50 66.00
GD 160115C00065000 C 01/15/16 65.0 56.60 60.80
GD 160115C00070000 C 01/15/16 70.0 51.50 56.00
GD 160115C00075000 C 01/15/16 75.0 46.70 50.80
GD 160115C00080000 C 01/15/16 80.0 41.60 45.90
GD 160115C00082500 C 01/15/16 82.5 39.50 43.50
GD 160115C00085000 C 01/15/16 85.0 37.20 41.00
GD 160115C00087500 C 01/15/16 87.5 34.80 38.70
GD 160115C00090000 C 01/15/16 90.0 32.30 35.30
GD 160115C00092500 C 01/15/16 92.5 30.60 33.00
GD 160115C00095000 C 01/15/16 95.0 28.70 30.80
GD 160115C00097500 C 01/15/16 97.5 27.60 28.40
GD 160115C00100000 C 01/15/16 100.0 25.60 26.40
GD 160115C00105000 C 01/15/16 105.0 21.80 22.60
GD 160115C00110000 C 01/15/16 110.0 18.20 19.00
GD 160115C00115000 C 01/15/16 115.0 15.10 15.40
GD 160115C00120000 C 01/15/16 120.0 12.20 12.70
GD 160115C00125000 C 01/15/16 125.0 9.70 10.20
GD 160115C00130000 C 01/15/16 130.0 7.60 8.00
GD 160115C00135000 C 01/15/16 135.0 5.90 6.30
GD 160115C00140000 C 01/15/16 140.0 4.50 4.80
GD 160115C00145000 C 01/15/16 145.0 3.40 3.70
GD 160115C00150000 C 01/15/16 150.0 2.50 2.85
GD 160115C00155000 C 01/15/16 155.0 1.85 2.15
GD 160115C00160000 C 01/15/16 160.0 1.35 1.65
GD 160115C00165000 C 01/15/16 165.0 1.00 1.25
GD 160115C00170000 C 01/15/16 170.0 0.70 1.00
GD 160115C00175000 C 01/15/16 175.0 0.50 0.80
GD 160115P00050000 P 01/15/16 50.0 0.30 0.50
GD 160115P00055000 P 01/15/16 55.0 0.30 0.65
GD 160115P00060000 P 01/15/16 60.0 0.45 0.75
GD 160115P00065000 P 01/15/16 65.0 0.60 0.90
GD 160115P00070000 P 01/15/16 70.0 0.80 1.10
GD 160115P00075000 P 01/15/16 75.0 1.10 1.40
GD 160115P00080000 P 01/15/16 80.0 1.45 1.75
GD 160115P00082500 P 01/15/16 82.5 1.70 2.00
GD 160115P00085000 P 01/15/16 85.0 1.95 2.25
GD 160115P00087500 P 01/15/16 87.5 2.25 2.55
GD 160115P00090000 P 01/15/16 90.0 2.55 2.85
GD 160115P00092500 P 01/15/16 92.5 2.95 3.20
GD 160115P00095000 P 01/15/16 95.0 3.30 3.70
GD 160115P00097500 P 01/15/16 97.5 3.80 4.10
GD 160115P00100000 P 01/15/16 100.0 4.30 4.70
GD 160115P00105000 P 01/15/16 105.0 5.60 5.90
GD 160115P00110000 P 01/15/16 110.0 7.10 7.50
GD 160115P00115000 P 01/15/16 115.0 8.90 9.30
GD 160115P00120000 P 01/15/16 120.0 11.10 11.60
GD 160115P00125000 P 01/15/16 125.0 13.70 14.20
GD 160115P00130000 P 01/15/16 130.0 16.70 17.10
GD 160115P00135000 P 01/15/16 135.0 20.00 20.40
GD 160115P00140000 P 01/15/16 140.0 23.50 24.00
GD 160115P00145000 P 01/15/16 145.0 27.40 27.90
GD 160115P00150000 P 01/15/16 150.0 31.10 32.10
GD 160115P00155000 P 01/15/16 155.0 35.30 36.40
GD 160115P00160000 P 01/15/16 160.0 39.80 41.30
GD 160115P00165000 P 01/15/16 165.0 44.40 45.50
GD 160115P00170000 P 01/15/16 170.0 48.00 50.50
GD 160115P00175000 P 01/15/16 175.0 53.00 55.50

OPRA data is delayed 15 minutes.