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 (2014-06-20)Premium Content


As of Aug 21 2014 10:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPC 140920C00050000 C 09/20/14 50.0 35.30 39.50
GPC 140920C00055000 C 09/20/14 55.0 29.90 34.50
GPC 140920C00060000 C 09/20/14 60.0 24.90 29.50
GPC 140920C00065000 C 09/20/14 65.0 19.90 24.40
GPC 140920C00070000 C 09/20/14 70.0 15.00 19.50
GPC 140920C00075000 C 09/20/14 75.0 10.60 14.20
GPC 140920C00080000 C 09/20/14 80.0 5.70 9.00
GPC 140920C00085000 C 09/20/14 85.0 2.30 2.95
GPC 140920C00090000 C 09/20/14 90.0 0.00 0.50
GPC 140920C00095000 C 09/20/14 95.0 0.00 0.25
GPC 140920C00100000 C 09/20/14 100.0 0.00 0.25
GPC 140920C00105000 C 09/20/14 105.0 0.00 0.25
GPC 140920C00110000 C 09/20/14 110.0 0.00 0.25
GPC 140920C00115000 C 09/20/14 115.0 0.00 0.25
GPC 140920C00120000 C 09/20/14 120.0 0.00 0.25
GPC 140920P00050000 P 09/20/14 50.0 0.00 0.25
GPC 140920P00055000 P 09/20/14 55.0 0.00 0.25
GPC 140920P00060000 P 09/20/14 60.0 0.00 0.25
GPC 140920P00065000 P 09/20/14 65.0 0.00 0.25
GPC 140920P00070000 P 09/20/14 70.0 0.00 0.25
GPC 140920P00075000 P 09/20/14 75.0 0.00 0.25
GPC 140920P00080000 P 09/20/14 80.0 0.00 0.25
GPC 140920P00085000 P 09/20/14 85.0 0.65 0.80
GPC 140920P00090000 P 09/20/14 90.0 3.20 4.00
GPC 140920P00095000 P 09/20/14 95.0 6.60 10.00
GPC 140920P00100000 P 09/20/14 100.0 11.10 15.60
GPC 140920P00105000 P 09/20/14 105.0 16.10 20.60
GPC 140920P00110000 P 09/20/14 110.0 21.10 25.60
GPC 140920P00115000 P 09/20/14 115.0 26.00 30.60
GPC 140920P00120000 P 09/20/14 120.0 31.20 35.60
GPC 141018C00050000 C 10/18/14 50.0 35.50 39.30
GPC 141018C00055000 C 10/18/14 55.0 30.10 34.50
GPC 141018C00060000 C 10/18/14 60.0 25.10 29.40
GPC 141018C00065000 C 10/18/14 65.0 20.10 24.50
GPC 141018C00070000 C 10/18/14 70.0 15.20 18.80
GPC 141018C00075000 C 10/18/14 75.0 10.10 14.50
GPC 141018C00080000 C 10/18/14 80.0 5.30 9.10
GPC 141018C00085000 C 10/18/14 85.0 2.95 3.30
GPC 141018C00090000 C 10/18/14 90.0 0.60 1.05
GPC 141018C00095000 C 10/18/14 95.0 0.00 0.50
GPC 141018C00100000 C 10/18/14 100.0 0.00 0.25
GPC 141018C00105000 C 10/18/14 105.0 0.00 0.25
GPC 141018C00110000 C 10/18/14 110.0 0.00 0.25
GPC 141018C00115000 C 10/18/14 115.0 0.00 0.25
GPC 141018C00120000 C 10/18/14 120.0 0.00 0.25
GPC 141018P00050000 P 10/18/14 50.0 0.00 0.25
GPC 141018P00055000 P 10/18/14 55.0 0.00 0.25
GPC 141018P00060000 P 10/18/14 60.0 0.00 0.25
GPC 141018P00065000 P 10/18/14 65.0 0.00 0.25
GPC 141018P00070000 P 10/18/14 70.0 0.00 0.25
GPC 141018P00075000 P 10/18/14 75.0 0.00 0.50
GPC 141018P00080000 P 10/18/14 80.0 0.35 0.85
GPC 141018P00085000 P 10/18/14 85.0 1.30 1.75
GPC 141018P00090000 P 10/18/14 90.0 2.85 4.70
GPC 141018P00095000 P 10/18/14 95.0 6.20 10.50
GPC 141018P00100000 P 10/18/14 100.0 12.00 15.50
GPC 141018P00105000 P 10/18/14 105.0 16.90 19.80
GPC 141018P00110000 P 10/18/14 110.0 21.10 25.60
GPC 141018P00115000 P 10/18/14 115.0 26.20 30.50
GPC 141018P00120000 P 10/18/14 120.0 31.70 34.60
GPC 141122C00055000 C 11/22/14 55.0 30.00 34.50
GPC 141122C00060000 C 11/22/14 60.0 24.90 29.50
GPC 141122C00065000 C 11/22/14 65.0 19.90 24.50
GPC 141122C00070000 C 11/22/14 70.0 14.90 19.40
GPC 141122C00075000 C 11/22/14 75.0 10.10 14.60
GPC 141122C00080000 C 11/22/14 80.0 6.30 8.90
GPC 141122C00085000 C 11/22/14 85.0 3.50 4.00
GPC 141122C00090000 C 11/22/14 90.0 1.10 1.40
GPC 141122C00095000 C 11/22/14 95.0 0.00 0.50
GPC 141122C00100000 C 11/22/14 100.0 0.00 0.55
GPC 141122C00105000 C 11/22/14 105.0 0.00 0.25
GPC 141122C00110000 C 11/22/14 110.0 0.00 0.30
GPC 141122C00115000 C 11/22/14 115.0 0.00 0.25
GPC 141122P00055000 P 11/22/14 55.0 0.00 0.50
GPC 141122P00060000 P 11/22/14 60.0 0.00 0.30
GPC 141122P00065000 P 11/22/14 65.0 0.00 0.60
GPC 141122P00070000 P 11/22/14 70.0 0.00 0.45
GPC 141122P00075000 P 11/22/14 75.0 0.00 0.75
GPC 141122P00080000 P 11/22/14 80.0 0.65 1.10
GPC 141122P00085000 P 11/22/14 85.0 1.75 2.30
GPC 141122P00090000 P 11/22/14 90.0 4.30 5.00
GPC 141122P00095000 P 11/22/14 95.0 8.00 9.50
GPC 141122P00100000 P 11/22/14 100.0 11.30 15.60
GPC 141122P00105000 P 11/22/14 105.0 16.00 20.50
GPC 141122P00110000 P 11/22/14 110.0 21.00 25.60
GPC 141122P00115000 P 11/22/14 115.0 26.20 30.60
GPC 150220C00050000 C 02/20/15 50.0 35.00 39.50
GPC 150220C00055000 C 02/20/15 55.0 29.90 34.50
GPC 150220C00060000 C 02/20/15 60.0 24.90 29.50
GPC 150220C00065000 C 02/20/15 65.0 19.90 24.50
GPC 150220C00070000 C 02/20/15 70.0 14.90 19.50
GPC 150220C00075000 C 02/20/15 75.0 10.60 14.00
GPC 150220C00080000 C 02/20/15 80.0 6.60 8.90
GPC 150220C00085000 C 02/20/15 85.0 4.30 5.20
GPC 150220C00090000 C 02/20/15 90.0 1.45 2.25
GPC 150220C00095000 C 02/20/15 95.0 0.25 1.10
GPC 150220C00100000 C 02/20/15 100.0 0.00 1.20
GPC 150220C00105000 C 02/20/15 105.0 0.00 2.85
GPC 150220C00110000 C 02/20/15 110.0 0.00 2.65
GPC 150220C00115000 C 02/20/15 115.0 0.00 2.70
GPC 150220C00120000 C 02/20/15 120.0 0.00 2.70
GPC 150220P00050000 P 02/20/15 50.0 0.00 2.80
GPC 150220P00055000 P 02/20/15 55.0 0.00 0.50
GPC 150220P00060000 P 02/20/15 60.0 0.00 0.60
GPC 150220P00065000 P 02/20/15 65.0 0.00 1.10
GPC 150220P00070000 P 02/20/15 70.0 0.00 1.30
GPC 150220P00075000 P 02/20/15 75.0 0.00 1.30
GPC 150220P00080000 P 02/20/15 80.0 1.35 2.40
GPC 150220P00085000 P 02/20/15 85.0 2.90 3.70
GPC 150220P00090000 P 02/20/15 90.0 5.60 6.60
GPC 150220P00095000 P 02/20/15 95.0 7.50 11.80
GPC 150220P00100000 P 02/20/15 100.0 12.00 16.40
GPC 150220P00105000 P 02/20/15 105.0 16.70 21.10
GPC 150220P00110000 P 02/20/15 110.0 21.60 26.10
GPC 150220P00115000 P 02/20/15 115.0 26.60 31.10
GPC 150220P00120000 P 02/20/15 120.0 31.60 35.90

OPRA data is delayed 15 minutes.