Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Genuine Parts Co (GPC)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPC 180119C00055000 C Jan 19, 2018 55.0 36.40 38.30
GPC 180119C00060000 C Jan 19, 2018 60.0 29.90 33.90
GPC 180119C00065000 C Jan 19, 2018 65.0 25.60 29.10
GPC 180119C00070000 C Jan 19, 2018 70.0 20.00 23.40
GPC 180119C00075000 C Jan 19, 2018 75.0 15.60 18.80
GPC 180119C00077500 C Jan 19, 2018 77.5 13.90 17.20
GPC 180119C00080000 C Jan 19, 2018 80.0 11.70 14.50
GPC 180119C00082500 C Jan 19, 2018 82.5 9.00 10.90
GPC 180119C00085000 C Jan 19, 2018 85.0 5.30 9.60
GPC 180119C00087500 C Jan 19, 2018 87.5 5.00 5.50
GPC 180119C00090000 C Jan 19, 2018 90.0 2.95 3.40
GPC 180119C00092500 C Jan 19, 2018 92.5 1.65 1.85
GPC 180119C00095000 C Jan 19, 2018 95.0 0.70 0.85
GPC 180119C00100000 C Jan 19, 2018 100.0 0.05 0.20
GPC 180119C00105000 C Jan 19, 2018 105.0 0.00 0.25
GPC 180119C00110000 C Jan 19, 2018 110.0 0.00 2.15
GPC 180119C00115000 C Jan 19, 2018 115.0 0.00 2.10
GPC 180119C00120000 C Jan 19, 2018 120.0 0.00 2.00
GPC 180119P00055000 P Jan 19, 2018 55.0 0.00 2.15
GPC 180119P00060000 P Jan 19, 2018 60.0 0.00 2.05
GPC 180119P00065000 P Jan 19, 2018 65.0 0.00 0.15
GPC 180119P00070000 P Jan 19, 2018 70.0 0.00 0.10
GPC 180119P00075000 P Jan 19, 2018 75.0 0.00 0.10
GPC 180119P00077500 P Jan 19, 2018 77.5 0.00 0.20
GPC 180119P00080000 P Jan 19, 2018 80.0 0.00 0.15
GPC 180119P00082500 P Jan 19, 2018 82.5 0.10 0.25
GPC 180119P00085000 P Jan 19, 2018 85.0 0.25 0.40
GPC 180119P00087500 P Jan 19, 2018 87.5 0.50 0.70
GPC 180119P00090000 P Jan 19, 2018 90.0 1.05 1.25
GPC 180119P00092500 P Jan 19, 2018 92.5 2.00 2.30
GPC 180119P00095000 P Jan 19, 2018 95.0 3.50 3.90
GPC 180119P00100000 P Jan 19, 2018 100.0 6.20 9.70
GPC 180119P00105000 P Jan 19, 2018 105.0 12.20 14.80
GPC 180119P00110000 P Jan 19, 2018 110.0 17.70 19.60
GPC 180119P00115000 P Jan 19, 2018 115.0 22.50 25.10
GPC 180119P00120000 P Jan 19, 2018 120.0 27.40 29.00
GPC 180216C00060000 C Feb 16, 2018 60.0 31.10 34.50
GPC 180216C00065000 C Feb 16, 2018 65.0 24.90 28.20
GPC 180216C00070000 C Feb 16, 2018 70.0 20.00 24.60
GPC 180216C00072500 C Feb 16, 2018 72.5 18.10 20.80
GPC 180216C00075000 C Feb 16, 2018 75.0 15.00 19.70
GPC 180216C00077500 C Feb 16, 2018 77.5 12.80 17.50
GPC 180216C00080000 C Feb 16, 2018 80.0 11.50 14.80
GPC 180216C00082500 C Feb 16, 2018 82.5 9.70 10.50
GPC 180216C00085000 C Feb 16, 2018 85.0 7.80 8.30
GPC 180216C00087500 C Feb 16, 2018 87.5 5.80 6.40
GPC 180216C00090000 C Feb 16, 2018 90.0 4.00 4.50
GPC 180216C00092500 C Feb 16, 2018 92.5 2.55 3.00
GPC 180216C00095000 C Feb 16, 2018 95.0 1.50 1.95
GPC 180216C00097500 C Feb 16, 2018 97.5 0.80 1.10
GPC 180216C00100000 C Feb 16, 2018 100.0 0.35 0.55
GPC 180216C00105000 C Feb 16, 2018 105.0 0.05 0.20
GPC 180216C00110000 C Feb 16, 2018 110.0 0.00 2.10
GPC 180216C00115000 C Feb 16, 2018 115.0 0.00 2.25
GPC 180216C00120000 C Feb 16, 2018 120.0 0.00 2.20
GPC 180216C00125000 C Feb 16, 2018 125.0 0.00 2.10
GPC 180216C00130000 C Feb 16, 2018 130.0 0.00 0.15
GPC 180216P00060000 P Feb 16, 2018 60.0 0.00 0.20
GPC 180216P00065000 P Feb 16, 2018 65.0 0.00 0.15
GPC 180216P00070000 P Feb 16, 2018 70.0 0.05 0.25
GPC 180216P00072500 P Feb 16, 2018 72.5 0.10 0.20
GPC 180216P00075000 P Feb 16, 2018 75.0 0.15 0.25
GPC 180216P00077500 P Feb 16, 2018 77.5 0.20 0.35
GPC 180216P00080000 P Feb 16, 2018 80.0 0.30 0.45
GPC 180216P00082500 P Feb 16, 2018 82.5 0.50 0.70
GPC 180216P00085000 P Feb 16, 2018 85.0 0.80 1.00
GPC 180216P00087500 P Feb 16, 2018 87.5 1.20 1.50
GPC 180216P00090000 P Feb 16, 2018 90.0 1.90 2.20
GPC 180216P00092500 P Feb 16, 2018 92.5 2.85 3.30
GPC 180216P00095000 P Feb 16, 2018 95.0 4.20 5.00
GPC 180216P00097500 P Feb 16, 2018 97.5 6.10 6.50
GPC 180216P00100000 P Feb 16, 2018 100.0 8.10 8.70
GPC 180216P00105000 P Feb 16, 2018 105.0 11.00 14.40
GPC 180216P00110000 P Feb 16, 2018 110.0 16.00 20.50
GPC 180216P00115000 P Feb 16, 2018 115.0 21.10 23.50
GPC 180216P00120000 P Feb 16, 2018 120.0 27.60 30.50
GPC 180216P00125000 P Feb 16, 2018 125.0 32.60 34.80
GPC 180216P00130000 P Feb 16, 2018 130.0 37.30 39.00
GPC 180518C00055000 C May 18, 2018 55.0 35.20 39.30
GPC 180518C00060000 C May 18, 2018 60.0 30.10 34.70
GPC 180518C00065000 C May 18, 2018 65.0 25.20 29.70
GPC 180518C00070000 C May 18, 2018 70.0 20.00 24.80
GPC 180518C00075000 C May 18, 2018 75.0 15.50 20.20
GPC 180518C00077500 C May 18, 2018 77.5 13.30 17.70
GPC 180518C00080000 C May 18, 2018 80.0 12.90 13.80
GPC 180518C00082500 C May 18, 2018 82.5 10.90 11.50
GPC 180518C00085000 C May 18, 2018 85.0 8.80 9.40
GPC 180518C00087500 C May 18, 2018 87.5 6.70 7.70
GPC 180518C00090000 C May 18, 2018 90.0 5.30 6.00
GPC 180518C00092500 C May 18, 2018 92.5 4.00 4.60
GPC 180518C00095000 C May 18, 2018 95.0 2.90 3.50
GPC 180518C00097500 C May 18, 2018 97.5 2.00 2.50
GPC 180518C00100000 C May 18, 2018 100.0 1.35 1.80
GPC 180518C00105000 C May 18, 2018 105.0 0.60 0.95
GPC 180518C00110000 C May 18, 2018 110.0 0.10 2.10
GPC 180518C00115000 C May 18, 2018 115.0 0.00 1.90
GPC 180518C00120000 C May 18, 2018 120.0 0.00 0.20
GPC 180518P00055000 P May 18, 2018 55.0 0.00 0.15
GPC 180518P00060000 P May 18, 2018 60.0 0.05 0.25
GPC 180518P00065000 P May 18, 2018 65.0 0.20 0.35
GPC 180518P00070000 P May 18, 2018 70.0 0.35 2.00
GPC 180518P00075000 P May 18, 2018 75.0 0.60 0.90
GPC 180518P00077500 P May 18, 2018 77.5 0.80 1.05
GPC 180518P00080000 P May 18, 2018 80.0 1.10 1.35
GPC 180518P00082500 P May 18, 2018 82.5 1.50 1.85
GPC 180518P00085000 P May 18, 2018 85.0 2.00 2.30
GPC 180518P00087500 P May 18, 2018 87.5 2.65 3.00
GPC 180518P00090000 P May 18, 2018 90.0 3.50 3.90
GPC 180518P00092500 P May 18, 2018 92.5 4.60 5.20
GPC 180518P00095000 P May 18, 2018 95.0 6.00 6.60
GPC 180518P00097500 P May 18, 2018 97.5 7.60 8.30
GPC 180518P00100000 P May 18, 2018 100.0 9.40 10.40
GPC 180518P00105000 P May 18, 2018 105.0 12.10 14.50
GPC 180518P00110000 P May 18, 2018 110.0 16.00 20.80
GPC 180518P00115000 P May 18, 2018 115.0 21.00 25.40
GPC 180518P00120000 P May 18, 2018 120.0 26.30 30.40
GPC 190118C00055000 C Jan 18, 2019 55.0 35.00 39.90
GPC 190118C00060000 C Jan 18, 2019 60.0 30.00 34.90
GPC 190118C00065000 C Jan 18, 2019 65.0 25.10 30.00
GPC 190118C00070000 C Jan 18, 2019 70.0 20.60 25.50
GPC 190118C00075000 C Jan 18, 2019 75.0 18.10 19.00
GPC 190118C00077500 C Jan 18, 2019 77.5 15.50 17.20
GPC 190118C00080000 C Jan 18, 2019 80.0 13.80 14.90
GPC 190118C00082500 C Jan 18, 2019 82.5 11.90 14.30
GPC 190118C00085000 C Jan 18, 2019 85.0 10.10 12.00
GPC 190118C00087500 C Jan 18, 2019 87.5 9.00 9.90
GPC 190118C00090000 C Jan 18, 2019 90.0 7.30 8.40
GPC 190118C00092500 C Jan 18, 2019 92.5 6.20 7.10
GPC 190118C00095000 C Jan 18, 2019 95.0 5.20 5.90
GPC 190118C00097500 C Jan 18, 2019 97.5 4.40 5.00
GPC 190118C00100000 C Jan 18, 2019 100.0 3.60 4.00
GPC 190118C00105000 C Jan 18, 2019 105.0 2.30 2.65
GPC 190118C00110000 C Jan 18, 2019 110.0 1.20 1.75
GPC 190118C00115000 C Jan 18, 2019 115.0 0.80 1.25
GPC 190118C00120000 C Jan 18, 2019 120.0 0.45 2.05
GPC 190118C00125000 C Jan 18, 2019 125.0 0.20 0.55
GPC 190118C00130000 C Jan 18, 2019 130.0 0.10 0.45
GPC 190118C00135000 C Jan 18, 2019 135.0 0.00 0.35
GPC 190118P00055000 P Jan 18, 2019 55.0 0.35 0.60
GPC 190118P00060000 P Jan 18, 2019 60.0 0.55 0.95
GPC 190118P00065000 P Jan 18, 2019 65.0 0.85 1.25
GPC 190118P00070000 P Jan 18, 2019 70.0 1.30 1.75
GPC 190118P00075000 P Jan 18, 2019 75.0 2.05 2.40
GPC 190118P00077500 P Jan 18, 2019 77.5 2.60 3.00
GPC 190118P00080000 P Jan 18, 2019 80.0 3.10 3.50
GPC 190118P00082500 P Jan 18, 2019 82.5 3.80 4.50
GPC 190118P00085000 P Jan 18, 2019 85.0 4.70 5.20
GPC 190118P00087500 P Jan 18, 2019 87.5 5.60 6.40
GPC 190118P00090000 P Jan 18, 2019 90.0 6.60 7.80
GPC 190118P00092500 P Jan 18, 2019 92.5 7.90 8.50
GPC 190118P00095000 P Jan 18, 2019 95.0 9.20 9.90
GPC 190118P00097500 P Jan 18, 2019 97.5 10.70 11.50
GPC 190118P00100000 P Jan 18, 2019 100.0 12.30 12.90
GPC 190118P00105000 P Jan 18, 2019 105.0 15.10 16.40
GPC 190118P00110000 P Jan 18, 2019 110.0 19.50 20.60
GPC 190118P00115000 P Jan 18, 2019 115.0 23.90 25.90
GPC 190118P00120000 P Jan 18, 2019 120.0 26.50 31.40
GPC 190118P00125000 P Jan 18, 2019 125.0 31.00 36.00
GPC 190118P00130000 P Jan 18, 2019 130.0 36.00 40.90
GPC 190118P00135000 P Jan 18, 2019 135.0 41.00 46.00
GPC 200117C00045000 C Jan 17, 2020 45.0 45.00 50.00
GPC 200117C00047500 C Jan 17, 2020 47.5 42.50 47.40
GPC 200117C00050000 C Jan 17, 2020 50.0 40.00 44.90
GPC 200117C00055000 C Jan 17, 2020 55.0 35.00 40.00
GPC 200117C00060000 C Jan 17, 2020 60.0 30.00 35.00
GPC 200117C00065000 C Jan 17, 2020 65.0 25.50 30.50
GPC 200117C00070000 C Jan 17, 2020 70.0 21.80 24.60
GPC 200117C00075000 C Jan 17, 2020 75.0 17.70 20.60
GPC 200117C00077500 C Jan 17, 2020 77.5 16.30 18.80
GPC 200117C00080000 C Jan 17, 2020 80.0 14.50 17.90
GPC 200117C00082500 C Jan 17, 2020 82.5 13.40 15.30
GPC 200117C00085000 C Jan 17, 2020 85.0 12.00 13.80
GPC 200117C00087500 C Jan 17, 2020 87.5 10.00 12.40
GPC 200117C00090000 C Jan 17, 2020 90.0 9.20 11.10
GPC 200117C00092500 C Jan 17, 2020 92.5 8.10 10.00
GPC 200117C00095000 C Jan 17, 2020 95.0 7.40 9.00
GPC 200117C00097500 C Jan 17, 2020 97.5 6.20 7.90
GPC 200117C00100000 C Jan 17, 2020 100.0 5.50 6.90
GPC 200117C00105000 C Jan 17, 2020 105.0 4.00 5.40
GPC 200117C00110000 C Jan 17, 2020 110.0 2.90 4.30
GPC 200117C00115000 C Jan 17, 2020 115.0 2.20 3.30
GPC 200117C00120000 C Jan 17, 2020 120.0 1.50 2.45
GPC 200117C00125000 C Jan 17, 2020 125.0 1.10 1.95
GPC 200117C00130000 C Jan 17, 2020 130.0 0.80 1.95
GPC 200117C00135000 C Jan 17, 2020 135.0 0.50 1.65
GPC 200117C00140000 C Jan 17, 2020 140.0 0.30 1.45
GPC 200117P00045000 P Jan 17, 2020 45.0 0.60 1.50
GPC 200117P00047500 P Jan 17, 2020 47.5 0.50 1.50
GPC 200117P00050000 P Jan 17, 2020 50.0 0.45 1.60
GPC 200117P00055000 P Jan 17, 2020 55.0 0.85 1.95
GPC 200117P00060000 P Jan 17, 2020 60.0 1.00 2.75
GPC 200117P00065000 P Jan 17, 2020 65.0 1.40 2.95
GPC 200117P00070000 P Jan 17, 2020 70.0 2.65 3.80
GPC 200117P00075000 P Jan 17, 2020 75.0 3.90 4.80
GPC 200117P00077500 P Jan 17, 2020 77.5 4.40 5.70
GPC 200117P00080000 P Jan 17, 2020 80.0 5.10 6.50
GPC 200117P00082500 P Jan 17, 2020 82.5 6.00 7.60
GPC 200117P00085000 P Jan 17, 2020 85.0 6.70 8.40
GPC 200117P00087500 P Jan 17, 2020 87.5 8.00 10.80
GPC 200117P00090000 P Jan 17, 2020 90.0 9.20 10.80
GPC 200117P00092500 P Jan 17, 2020 92.5 10.20 11.90
GPC 200117P00095000 P Jan 17, 2020 95.0 11.70 13.20
GPC 200117P00097500 P Jan 17, 2020 97.5 13.00 15.20
GPC 200117P00100000 P Jan 17, 2020 100.0 14.50 16.70
GPC 200117P00105000 P Jan 17, 2020 105.0 17.70 20.00
GPC 200117P00110000 P Jan 17, 2020 110.0 20.90 23.80
GPC 200117P00115000 P Jan 17, 2020 115.0 25.10 27.90
GPC 200117P00120000 P Jan 17, 2020 120.0 29.00 31.90
GPC 200117P00125000 P Jan 17, 2020 125.0 32.90 36.20
GPC 200117P00130000 P Jan 17, 2020 130.0 36.60 41.50
GPC 200117P00135000 P Jan 17, 2020 135.0 41.10 46.00
GPC 200117P00140000 P Jan 17, 2020 140.0 46.00 51.00
OPRA data is delayed 15 minutes.