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 (2017-10-06)Premium Content


As of Oct 23 2017 11:02AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNW 171027C00000500 C 10/27/17 0.5 1.00 5.60
GNW 171027C00001000 C 10/27/17 1.0 0.54 5.15
GNW 171027C00001500 C 10/27/17 1.5 0.25 4.80
GNW 171027C00002000 C 10/27/17 2.0 0.25 4.80
GNW 171027C00002500 C 10/27/17 2.5 0.20 4.75
GNW 171027C00003000 C 10/27/17 3.0 0.00 4.75
GNW 171027C00003500 C 10/27/17 3.5 0.00 0.75
GNW 171027C00004000 C 10/27/17 4.0 0.00 0.05
GNW 171027C00004500 C 10/27/17 4.5 0.00 0.07
GNW 171027C00005000 C 10/27/17 5.0 0.00 0.07
GNW 171027C00005500 C 10/27/17 5.5 0.00 0.07
GNW 171027C00006000 C 10/27/17 6.0 0.00 0.07
GNW 171027C00006500 C 10/27/17 6.5 0.00 0.07
GNW 171027C00007500 C 10/27/17 7.5 0.00 0.07
GNW 171027P00000500 P 10/27/17 0.5 0.00 0.07
GNW 171027P00001000 P 10/27/17 1.0 0.00 0.07
GNW 171027P00001500 P 10/27/17 1.5 0.00 0.07
GNW 171027P00002000 P 10/27/17 2.0 0.00 0.07
GNW 171027P00002500 P 10/27/17 2.5 0.00 0.07
GNW 171027P00003000 P 10/27/17 3.0 0.00 0.15
GNW 171027P00003500 P 10/27/17 3.5 0.05 0.25
GNW 171027P00004000 P 10/27/17 4.0 0.00 0.65
GNW 171027P00004500 P 10/27/17 4.5 0.00 4.75
GNW 171027P00005000 P 10/27/17 5.0 0.15 4.75
GNW 171027P00005500 P 10/27/17 5.5 0.20 4.75
GNW 171027P00006000 P 10/27/17 6.0 0.20 4.80
GNW 171027P00006500 P 10/27/17 6.5 2.10 3.30
GNW 171027P00007500 P 10/27/17 7.5 3.10 4.30
GNW 171103C00000500 C 11/03/17 0.5 1.00 5.60
GNW 171103C00001000 C 11/03/17 1.0 0.54 5.15
GNW 171103C00001500 C 11/03/17 1.5 0.25 4.80
GNW 171103C00002000 C 11/03/17 2.0 0.25 4.80
GNW 171103C00002500 C 11/03/17 2.5 0.15 4.75
GNW 171103C00003000 C 11/03/17 3.0 0.00 4.75
GNW 171103C00003500 C 11/03/17 3.5 0.00 0.80
GNW 171103C00004000 C 11/03/17 4.0 0.00 0.25
GNW 171103C00004500 C 11/03/17 4.5 0.00 0.21
GNW 171103C00005000 C 11/03/17 5.0 0.00 0.07
GNW 171103C00005500 C 11/03/17 5.5 0.00 0.08
GNW 171103C00006000 C 11/03/17 6.0 0.00 0.07
GNW 171103C00006500 C 11/03/17 6.5 0.00 0.07
GNW 171103C00007000 C 11/03/17 7.0 0.00 0.07
GNW 171103P00000500 P 11/03/17 0.5 0.00 0.07
GNW 171103P00001000 P 11/03/17 1.0 0.00 0.07
GNW 171103P00001500 P 11/03/17 1.5 0.00 0.07
GNW 171103P00002000 P 11/03/17 2.0 0.00 0.07
GNW 171103P00002500 P 11/03/17 2.5 0.00 0.11
GNW 171103P00003000 P 11/03/17 3.0 0.00 0.34
GNW 171103P00003500 P 11/03/17 3.5 0.07 0.53
GNW 171103P00004000 P 11/03/17 4.0 0.00 0.75
GNW 171103P00004500 P 11/03/17 4.5 0.00 4.75
GNW 171103P00005000 P 11/03/17 5.0 0.15 4.75
GNW 171103P00005500 P 11/03/17 5.5 0.20 4.75
GNW 171103P00006000 P 11/03/17 6.0 0.20 4.80
GNW 171103P00006500 P 11/03/17 6.5 2.10 3.30
GNW 171103P00007000 P 11/03/17 7.0 2.60 3.80
GNW 171110C00000500 C 11/10/17 0.5 1.00 5.60
GNW 171110C00001000 C 11/10/17 1.0 0.65 4.90
GNW 171110C00001500 C 11/10/17 1.5 0.26 4.40
GNW 171110C00002000 C 11/10/17 2.0 0.25 3.85
GNW 171110C00002500 C 11/10/17 2.5 0.00 3.40
GNW 171110C00003000 C 11/10/17 3.0 0.00 2.87
GNW 171110C00003500 C 11/10/17 3.5 0.09 0.80
GNW 171110C00004000 C 11/10/17 4.0 0.00 0.66
GNW 171110C00004500 C 11/10/17 4.5 0.00 0.38
GNW 171110C00005000 C 11/10/17 5.0 0.00 0.08
GNW 171110C00005500 C 11/10/17 5.5 0.00 0.08
GNW 171110C00006000 C 11/10/17 6.0 0.00 0.08
GNW 171110C00006500 C 11/10/17 6.5 0.00 0.07
GNW 171110C00007000 C 11/10/17 7.0 0.00 0.07
GNW 171110C00007500 C 11/10/17 7.5 0.00 0.07
GNW 171110P00000500 P 11/10/17 0.5 0.00 0.07
GNW 171110P00001000 P 11/10/17 1.0 0.00 0.07
GNW 171110P00001500 P 11/10/17 1.5 0.00 0.07
GNW 171110P00002000 P 11/10/17 2.0 0.00 0.08
GNW 171110P00002500 P 11/10/17 2.5 0.00 0.20
GNW 171110P00003000 P 11/10/17 3.0 0.00 0.42
GNW 171110P00003500 P 11/10/17 3.5 0.00 0.55
GNW 171110P00004000 P 11/10/17 4.0 0.01 0.74
GNW 171110P00004500 P 11/10/17 4.5 0.26 1.26
GNW 171110P00005000 P 11/10/17 5.0 0.00 3.25
GNW 171110P00005500 P 11/10/17 5.5 0.20 3.85
GNW 171110P00006000 P 11/10/17 6.0 0.35 4.20
GNW 171110P00006500 P 11/10/17 6.5 2.10 3.30
GNW 171110P00007000 P 11/10/17 7.0 2.60 3.80
GNW 171110P00007500 P 11/10/17 7.5 3.10 4.30
GNW 171117C00000500 C 11/17/17 0.5 1.04 5.60
GNW 171117C00001000 C 11/17/17 1.0 0.65 4.90
GNW 171117C00001500 C 11/17/17 1.5 0.20 4.40
GNW 171117C00002000 C 11/17/17 2.0 0.05 3.90
GNW 171117C00002500 C 11/17/17 2.5 0.00 3.35
GNW 171117C00003000 C 11/17/17 3.0 0.00 1.50
GNW 171117C00003500 C 11/17/17 3.5 0.35 0.60
GNW 171117C00004000 C 11/17/17 4.0 0.10 0.24
GNW 171117C00004500 C 11/17/17 4.5 0.00 0.14
GNW 171117C00005000 C 11/17/17 5.0 0.00 0.08
GNW 171117C00005500 C 11/17/17 5.5 0.00 0.08
GNW 171117C00006000 C 11/17/17 6.0 0.00 0.08
GNW 171117C00007000 C 11/17/17 7.0 0.00 0.07
GNW 171117P00000500 P 11/17/17 0.5 0.00 0.07
GNW 171117P00001000 P 11/17/17 1.0 0.00 0.07
GNW 171117P00001500 P 11/17/17 1.5 0.00 0.07
GNW 171117P00002000 P 11/17/17 2.0 0.00 0.07
GNW 171117P00002500 P 11/17/17 2.5 0.00 0.09
GNW 171117P00003000 P 11/17/17 3.0 0.05 0.10
GNW 171117P00003500 P 11/17/17 3.5 0.08 0.30
GNW 171117P00004000 P 11/17/17 4.0 0.29 0.54
GNW 171117P00004500 P 11/17/17 4.5 0.64 0.91
GNW 171117P00005000 P 11/17/17 5.0 0.00 3.30
GNW 171117P00005500 P 11/17/17 5.5 0.00 3.75
GNW 171117P00006000 P 11/17/17 6.0 0.12 4.25
GNW 171117P00007000 P 11/17/17 7.0 1.11 5.30
GNW 171124C00000500 C 11/24/17 0.5 1.15 5.40
GNW 171124C00001000 C 11/24/17 1.0 0.65 4.90
GNW 171124C00001500 C 11/24/17 1.5 0.25 4.35
GNW 171124C00002000 C 11/24/17 2.0 0.25 3.90
GNW 171124C00002500 C 11/24/17 2.5 0.05 4.80
GNW 171124C00003000 C 11/24/17 3.0 0.00 4.80
GNW 171124C00003500 C 11/24/17 3.5 0.02 1.14
GNW 171124C00004000 C 11/24/17 4.0 0.00 0.75
GNW 171124C00004500 C 11/24/17 4.5 0.00 0.32
GNW 171124C00005000 C 11/24/17 5.0 0.00 0.22
GNW 171124C00005500 C 11/24/17 5.5 0.00 0.08
GNW 171124C00006000 C 11/24/17 6.0 0.00 0.08
GNW 171124C00006500 C 11/24/17 6.5 0.00 0.08
GNW 171124C00007000 C 11/24/17 7.0 0.00 0.07
GNW 171124P00000500 P 11/24/17 0.5 0.00 0.07
GNW 171124P00001000 P 11/24/17 1.0 0.00 0.07
GNW 171124P00001500 P 11/24/17 1.5 0.00 0.07
GNW 171124P00002000 P 11/24/17 2.0 0.00 0.12
GNW 171124P00002500 P 11/24/17 2.5 0.00 0.32
GNW 171124P00003000 P 11/24/17 3.0 0.00 0.55
GNW 171124P00003500 P 11/24/17 3.5 0.01 0.69
GNW 171124P00004000 P 11/24/17 4.0 0.06 0.79
GNW 171124P00004500 P 11/24/17 4.5 0.39 1.40
GNW 171124P00005000 P 11/24/17 5.0 0.15 4.80
GNW 171124P00005500 P 11/24/17 5.5 0.20 4.80
GNW 171124P00006000 P 11/24/17 6.0 0.20 4.80
GNW 171124P00006500 P 11/24/17 6.5 2.10 3.30
GNW 171124P00007000 P 11/24/17 7.0 1.14 5.15
GNW 171201C00001000 C 12/01/17 1.0 0.65 4.90
GNW 171201C00001500 C 12/01/17 1.5 0.25 4.35
GNW 171201C00002000 C 12/01/17 2.0 0.25 3.90
GNW 171201C00002500 C 12/01/17 2.5 0.05 3.45
GNW 171201C00003000 C 12/01/17 3.0 0.16 1.59
GNW 171201C00003500 C 12/01/17 3.5 0.18 0.91
GNW 171201C00004000 C 12/01/17 4.0 0.00 0.75
GNW 171201C00004500 C 12/01/17 4.5 0.00 0.66
GNW 171201C00005000 C 12/01/17 5.0 0.00 0.32
GNW 171201C00005500 C 12/01/17 5.5 0.00 0.10
GNW 171201C00006000 C 12/01/17 6.0 0.00 0.08
GNW 171201C00006500 C 12/01/17 6.5 0.00 0.08
GNW 171201C00007000 C 12/01/17 7.0 0.00 0.08
GNW 171201P00001000 P 12/01/17 1.0 0.00 0.07
GNW 171201P00001500 P 12/01/17 1.5 0.00 0.08
GNW 171201P00002000 P 12/01/17 2.0 0.00 0.20
GNW 171201P00002500 P 12/01/17 2.5 0.00 0.42
GNW 171201P00003000 P 12/01/17 3.0 0.00 0.61
GNW 171201P00003500 P 12/01/17 3.5 0.00 0.75
GNW 171201P00004000 P 12/01/17 4.0 0.09 0.84
GNW 171201P00004500 P 12/01/17 4.5 0.15 1.17
GNW 171201P00005000 P 12/01/17 5.0 0.00 3.40
GNW 171201P00005500 P 12/01/17 5.5 0.20 3.80
GNW 171201P00006000 P 12/01/17 6.0 0.40 4.30
GNW 171201P00006500 P 12/01/17 6.5 0.61 4.80
GNW 171201P00007000 P 12/01/17 7.0 1.10 5.35
GNW 171215C00000500 C 12/15/17 0.5 1.15 5.40
GNW 171215C00001000 C 12/15/17 1.0 0.65 4.90
GNW 171215C00001500 C 12/15/17 1.5 0.20 4.40
GNW 171215C00002000 C 12/15/17 2.0 0.02 3.95
GNW 171215C00002500 C 12/15/17 2.5 0.00 2.65
GNW 171215C00003000 C 12/15/17 3.0 0.77 1.14
GNW 171215C00003500 C 12/15/17 3.5 0.43 0.77
GNW 171215C00004000 C 12/15/17 4.0 0.25 0.40
GNW 171215C00004500 C 12/15/17 4.5 0.05 0.32
GNW 171215C00005000 C 12/15/17 5.0 0.00 0.10
GNW 171215C00005500 C 12/15/17 5.5 0.00 0.09
GNW 171215C00006000 C 12/15/17 6.0 0.00 0.08
GNW 171215C00007000 C 12/15/17 7.0 0.00 0.08
GNW 171215C00008000 C 12/15/17 8.0 0.00 0.07
GNW 171215P00000500 P 12/15/17 0.5 0.00 0.07
GNW 171215P00001000 P 12/15/17 1.0 0.00 0.07
GNW 171215P00001500 P 12/15/17 1.5 0.00 0.08
GNW 171215P00002000 P 12/15/17 2.0 0.01 0.10
GNW 171215P00002500 P 12/15/17 2.5 0.00 0.19
GNW 171215P00003000 P 12/15/17 3.0 0.15 0.30
GNW 171215P00003500 P 12/15/17 3.5 0.21 0.46
GNW 171215P00004000 P 12/15/17 4.0 0.43 0.70
GNW 171215P00004500 P 12/15/17 4.5 0.71 1.05
GNW 171215P00005000 P 12/15/17 5.0 1.12 1.42
GNW 171215P00005500 P 12/15/17 5.5 0.00 3.65
GNW 171215P00006000 P 12/15/17 6.0 0.25 4.25
GNW 171215P00007000 P 12/15/17 7.0 1.12 5.25
GNW 171215P00008000 P 12/15/17 8.0 2.11 6.30
GNW 180119C00000500 C 01/19/18 0.5 1.15 5.40
GNW 180119C00001000 C 01/19/18 1.0 0.75 4.90
GNW 180119C00001500 C 01/19/18 1.5 1.50 2.60
GNW 180119C00002000 C 01/19/18 2.0 0.04 3.95
GNW 180119C00002500 C 01/19/18 2.5 1.05 3.40
GNW 180119C00003000 C 01/19/18 3.0 0.85 1.25
GNW 180119C00003500 C 01/19/18 3.5 0.53 0.90
GNW 180119C00004000 C 01/19/18 4.0 0.39 0.50
GNW 180119C00004500 C 01/19/18 4.5 0.24 0.36
GNW 180119C00005000 C 01/19/18 5.0 0.07 0.20
GNW 180119C00005500 C 01/19/18 5.5 0.04 0.07
GNW 180119C00006000 C 01/19/18 6.0 0.00 0.05
GNW 180119C00007000 C 01/19/18 7.0 0.00 0.01
GNW 180119C00008000 C 01/19/18 8.0 0.00 0.08
GNW 180119P00000500 P 01/19/18 0.5 0.00 0.07
GNW 180119P00001000 P 01/19/18 1.0 0.01 0.08
GNW 180119P00001500 P 01/19/18 1.5 0.00 0.10
GNW 180119P00002000 P 01/19/18 2.0 0.05 0.10
GNW 180119P00002500 P 01/19/18 2.5 0.05 0.28
GNW 180119P00003000 P 01/19/18 3.0 0.15 0.33
GNW 180119P00003500 P 01/19/18 3.5 0.35 0.56
GNW 180119P00004000 P 01/19/18 4.0 0.49 0.78
GNW 180119P00004500 P 01/19/18 4.5 0.74 1.10
GNW 180119P00005000 P 01/19/18 5.0 1.13 1.46
GNW 180119P00005500 P 01/19/18 5.5 1.00 3.55
GNW 180119P00006000 P 01/19/18 6.0 0.10 4.35
GNW 180119P00007000 P 01/19/18 7.0 1.50 5.25
GNW 180119P00008000 P 01/19/18 8.0 2.11 6.30
GNW 180316C00000500 C 03/16/18 0.5 1.15 5.40
GNW 180316C00001000 C 03/16/18 1.0 0.65 4.90
GNW 180316C00001500 C 03/16/18 1.5 0.27 4.40
GNW 180316C00002000 C 03/16/18 2.0 0.05 4.00
GNW 180316C00002500 C 03/16/18 2.5 0.15 3.55
GNW 180316C00003000 C 03/16/18 3.0 0.90 1.36
GNW 180316C00003500 C 03/16/18 3.5 0.58 1.01
GNW 180316C00004000 C 03/16/18 4.0 0.30 0.70
GNW 180316C00004500 C 03/16/18 4.5 0.10 0.40
GNW 180316C00005000 C 03/16/18 5.0 0.00 0.28
GNW 180316C00005500 C 03/16/18 5.5 0.00 0.13
GNW 180316C00006000 C 03/16/18 6.0 0.00 0.08
GNW 180316C00007000 C 03/16/18 7.0 0.00 0.07
GNW 180316C00008000 C 03/16/18 8.0 0.00 0.07
GNW 180316P00000500 P 03/16/18 0.5 0.00 0.07
GNW 180316P00001000 P 03/16/18 1.0 0.00 0.09
GNW 180316P00001500 P 03/16/18 1.5 0.00 0.16
GNW 180316P00002000 P 03/16/18 2.0 0.00 0.22
GNW 180316P00002500 P 03/16/18 2.5 0.09 0.30
GNW 180316P00003000 P 03/16/18 3.0 0.20 0.40
GNW 180316P00003500 P 03/16/18 3.5 0.35 0.65
GNW 180316P00004000 P 03/16/18 4.0 0.56 0.88
GNW 180316P00004500 P 03/16/18 4.5 0.80 1.15
GNW 180316P00005000 P 03/16/18 5.0 1.15 1.50
GNW 180316P00005500 P 03/16/18 5.5 0.00 3.80
GNW 180316P00006000 P 03/16/18 6.0 0.25 4.25
GNW 180316P00007000 P 03/16/18 7.0 1.14 5.15
GNW 180316P00008000 P 03/16/18 8.0 2.11 6.30
GNW 190118C00000500 C 01/18/19 0.5 1.05 5.80
GNW 190118C00001000 C 01/18/19 1.0 0.65 5.30
GNW 190118C00001500 C 01/18/19 1.5 0.20 4.85
GNW 190118C00002000 C 01/18/19 2.0 0.00 4.50
GNW 190118C00002500 C 01/18/19 2.5 1.30 2.70
GNW 190118C00003000 C 01/18/19 3.0 1.05 1.50
GNW 190118C00003500 C 01/18/19 3.5 0.75 1.75
GNW 190118C00004000 C 01/18/19 4.0 0.45 1.00
GNW 190118C00004500 C 01/18/19 4.5 0.50 0.90
GNW 190118C00005000 C 01/18/19 5.0 0.05 0.42
GNW 190118C00005500 C 01/18/19 5.5 0.05 0.15
GNW 190118C00007000 C 01/18/19 7.0 0.02 0.05
GNW 190118P00000500 P 01/18/19 0.5 0.00 0.11
GNW 190118P00001000 P 01/18/19 1.0 0.00 0.32
GNW 190118P00001500 P 01/18/19 1.5 0.00 0.25
GNW 190118P00002000 P 01/18/19 2.0 0.00 0.58
GNW 190118P00002500 P 01/18/19 2.5 0.10 0.53
GNW 190118P00003000 P 01/18/19 3.0 0.25 0.65
GNW 190118P00003500 P 01/18/19 3.5 0.25 1.05
GNW 190118P00004000 P 01/18/19 4.0 0.60 1.00
GNW 190118P00004500 P 01/18/19 4.5 0.85 1.76
GNW 190118P00005000 P 01/18/19 5.0 1.05 2.08
GNW 190118P00005500 P 01/18/19 5.5 1.25 2.30
GNW 190118P00007000 P 01/18/19 7.0 1.35 5.60

OPRA data is delayed 15 minutes.