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 (2016-03-18)Premium Content

Genuine Parts Co (GPC)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPC 160520C00050000 C 05/20/16 50.0 45.40 47.90
GPC 160520C00055000 C 05/20/16 55.0 39.00 43.50
GPC 160520C00060000 C 05/20/16 60.0 34.30 38.40
GPC 160520C00065000 C 05/20/16 65.0 30.00 32.90
GPC 160520C00070000 C 05/20/16 70.0 25.40 27.90
GPC 160520C00075000 C 05/20/16 75.0 20.30 23.00
GPC 160520C00080000 C 05/20/16 80.0 15.40 17.80
GPC 160520C00085000 C 05/20/16 85.0 10.50 11.80
GPC 160520C00090000 C 05/20/16 90.0 5.70 8.10
GPC 160520C00095000 C 05/20/16 95.0 2.05 2.35
GPC 160520C00100000 C 05/20/16 100.0 0.25 0.60
GPC 160520C00105000 C 05/20/16 105.0 0.05 0.25
GPC 160520C00110000 C 05/20/16 110.0 0.00 0.20
GPC 160520C00115000 C 05/20/16 115.0 0.00 0.20
GPC 160520C00120000 C 05/20/16 120.0 0.00 0.20
GPC 160520P00050000 P 05/20/16 50.0 0.00 0.20
GPC 160520P00055000 P 05/20/16 55.0 0.00 0.15
GPC 160520P00060000 P 05/20/16 60.0 0.00 0.20
GPC 160520P00065000 P 05/20/16 65.0 0.00 0.20
GPC 160520P00070000 P 05/20/16 70.0 0.00 0.20
GPC 160520P00075000 P 05/20/16 75.0 0.00 0.20
GPC 160520P00080000 P 05/20/16 80.0 0.00 0.20
GPC 160520P00085000 P 05/20/16 85.0 0.05 0.15
GPC 160520P00090000 P 05/20/16 90.0 0.05 0.30
GPC 160520P00095000 P 05/20/16 95.0 1.10 1.30
GPC 160520P00100000 P 05/20/16 100.0 2.80 4.80
GPC 160520P00105000 P 05/20/16 105.0 7.10 9.70
GPC 160520P00110000 P 05/20/16 110.0 11.60 15.40
GPC 160520P00115000 P 05/20/16 115.0 16.50 20.70
GPC 160520P00120000 P 05/20/16 120.0 22.10 24.80
GPC 160617C00065000 C 06/17/16 65.0 30.30 32.90
GPC 160617C00070000 C 06/17/16 70.0 24.50 28.50
GPC 160617C00075000 C 06/17/16 75.0 20.30 23.30
GPC 160617C00080000 C 06/17/16 80.0 15.30 18.60
GPC 160617C00085000 C 06/17/16 85.0 9.70 13.60
GPC 160617C00090000 C 06/17/16 90.0 5.10 8.40
GPC 160617C00095000 C 06/17/16 95.0 2.70 3.00
GPC 160617C00100000 C 06/17/16 100.0 0.65 0.85
GPC 160617C00105000 C 06/17/16 105.0 0.00 0.35
GPC 160617C00110000 C 06/17/16 110.0 0.00 0.20
GPC 160617C00115000 C 06/17/16 115.0 0.00 0.20
GPC 160617C00120000 C 06/17/16 120.0 0.00 0.20
GPC 160617C00125000 C 06/17/16 125.0 0.00 0.20
GPC 160617C00130000 C 06/17/16 130.0 0.00 0.20
GPC 160617C00135000 C 06/17/16 135.0 0.00 0.20
GPC 160617P00065000 P 06/17/16 65.0 0.00 0.25
GPC 160617P00070000 P 06/17/16 70.0 0.00 0.25
GPC 160617P00075000 P 06/17/16 75.0 0.00 0.30
GPC 160617P00080000 P 06/17/16 80.0 0.05 0.35
GPC 160617P00085000 P 06/17/16 85.0 0.15 0.50
GPC 160617P00090000 P 06/17/16 90.0 0.85 1.00
GPC 160617P00095000 P 06/17/16 95.0 2.20 2.40
GPC 160617P00100000 P 06/17/16 100.0 4.70 5.80
GPC 160617P00105000 P 06/17/16 105.0 7.80 11.30
GPC 160617P00110000 P 06/17/16 110.0 12.70 15.40
GPC 160617P00115000 P 06/17/16 115.0 17.20 21.10
GPC 160617P00120000 P 06/17/16 120.0 22.20 26.10
GPC 160617P00125000 P 06/17/16 125.0 27.20 31.30
GPC 160617P00130000 P 06/17/16 130.0 32.20 36.10
GPC 160617P00135000 P 06/17/16 135.0 37.70 40.20
GPC 160819C00050000 C 08/19/16 50.0 44.70 48.00
GPC 160819C00055000 C 08/19/16 55.0 39.30 43.40
GPC 160819C00060000 C 08/19/16 60.0 34.30 38.30
GPC 160819C00065000 C 08/19/16 65.0 29.30 33.30
GPC 160819C00070000 C 08/19/16 70.0 24.10 28.40
GPC 160819C00075000 C 08/19/16 75.0 20.60 23.10
GPC 160819C00080000 C 08/19/16 80.0 15.50 18.10
GPC 160819C00085000 C 08/19/16 85.0 11.00 13.40
GPC 160819C00090000 C 08/19/16 90.0 7.40 7.80
GPC 160819C00095000 C 08/19/16 95.0 4.00 4.40
GPC 160819C00100000 C 08/19/16 100.0 1.75 2.20
GPC 160819C00105000 C 08/19/16 105.0 0.60 1.05
GPC 160819C00110000 C 08/19/16 110.0 0.00 0.55
GPC 160819C00115000 C 08/19/16 115.0 0.00 0.30
GPC 160819C00120000 C 08/19/16 120.0 0.00 0.25
GPC 160819P00050000 P 08/19/16 50.0 0.00 0.35
GPC 160819P00055000 P 08/19/16 55.0 0.05 0.15
GPC 160819P00060000 P 08/19/16 60.0 0.00 0.40
GPC 160819P00065000 P 08/19/16 65.0 0.00 0.45
GPC 160819P00070000 P 08/19/16 70.0 0.10 0.50
GPC 160819P00075000 P 08/19/16 75.0 0.20 0.50
GPC 160819P00080000 P 08/19/16 80.0 0.40 0.85
GPC 160819P00085000 P 08/19/16 85.0 1.00 1.25
GPC 160819P00090000 P 08/19/16 90.0 1.85 2.20
GPC 160819P00095000 P 08/19/16 95.0 3.50 4.00
GPC 160819P00100000 P 08/19/16 100.0 6.20 6.70
GPC 160819P00105000 P 08/19/16 105.0 7.70 12.30
GPC 160819P00110000 P 08/19/16 110.0 12.80 16.60
GPC 160819P00115000 P 08/19/16 115.0 17.30 21.40
GPC 160819P00120000 P 08/19/16 120.0 22.70 25.30
GPC 161118C00060000 C 11/18/16 60.0 35.30 38.00
GPC 161118C00065000 C 11/18/16 65.0 29.40 33.40
GPC 161118C00070000 C 11/18/16 70.0 24.20 28.50
GPC 161118C00075000 C 11/18/16 75.0 19.30 23.50
GPC 161118C00080000 C 11/18/16 80.0 14.50 19.00
GPC 161118C00085000 C 11/18/16 85.0 10.20 14.70
GPC 161118C00090000 C 11/18/16 90.0 8.20 8.80
GPC 161118C00095000 C 11/18/16 95.0 5.10 5.60
GPC 161118C00100000 C 11/18/16 100.0 2.70 3.30
GPC 161118C00105000 C 11/18/16 105.0 1.20 1.75
GPC 161118C00110000 C 11/18/16 110.0 0.40 1.00
GPC 161118C00115000 C 11/18/16 115.0 0.10 0.60
GPC 161118C00120000 C 11/18/16 120.0 0.00 0.45
GPC 161118C00125000 C 11/18/16 125.0 0.00 0.35
GPC 161118C00130000 C 11/18/16 130.0 0.00 0.35
GPC 161118P00060000 P 11/18/16 60.0 0.05 0.60
GPC 161118P00065000 P 11/18/16 65.0 0.15 0.70
GPC 161118P00070000 P 11/18/16 70.0 0.35 0.95
GPC 161118P00075000 P 11/18/16 75.0 0.65 1.20
GPC 161118P00080000 P 11/18/16 80.0 1.30 1.65
GPC 161118P00085000 P 11/18/16 85.0 2.10 2.45
GPC 161118P00090000 P 11/18/16 90.0 3.30 3.70
GPC 161118P00095000 P 11/18/16 95.0 5.20 5.70
GPC 161118P00100000 P 11/18/16 100.0 7.80 8.50
GPC 161118P00105000 P 11/18/16 105.0 9.10 13.40
GPC 161118P00110000 P 11/18/16 110.0 13.30 17.50
GPC 161118P00115000 P 11/18/16 115.0 18.20 22.30
GPC 161118P00120000 P 11/18/16 120.0 22.70 27.10
GPC 161118P00125000 P 11/18/16 125.0 27.80 31.90
GPC 161118P00130000 P 11/18/16 130.0 33.10 35.80

OPRA data is delayed 15 minutes.