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 (2014-12-19)Premium Content

Genuine Parts Co (GPC)
As of Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPC 141220C00050000 C 12/20/14 50.0 51.60 56.00
GPC 141220C00055000 C 12/20/14 55.0 46.60 51.00
GPC 141220C00060000 C 12/20/14 60.0 41.60 46.10
GPC 141220C00065000 C 12/20/14 65.0 36.60 41.10
GPC 141220C00070000 C 12/20/14 70.0 31.50 36.00
GPC 141220C00075000 C 12/20/14 75.0 26.60 31.00
GPC 141220C00080000 C 12/20/14 80.0 21.60 26.10
GPC 141220C00085000 C 12/20/14 85.0 16.70 21.00
GPC 141220C00090000 C 12/20/14 90.0 11.70 15.70
GPC 141220C00095000 C 12/20/14 95.0 6.70 10.40
GPC 141220C00100000 C 12/20/14 100.0 1.80 5.50
GPC 141220C00105000 C 12/20/14 105.0 0.00 0.35
GPC 141220C00110000 C 12/20/14 110.0 0.00 3.50
GPC 141220C00115000 C 12/20/14 115.0 0.00 4.80
GPC 141220C00120000 C 12/20/14 120.0 0.00 0.80
GPC 141220P00050000 P 12/20/14 50.0 0.00 0.45
GPC 141220P00055000 P 12/20/14 55.0 0.00 4.70
GPC 141220P00060000 P 12/20/14 60.0 0.00 4.80
GPC 141220P00065000 P 12/20/14 65.0 0.00 4.80
GPC 141220P00070000 P 12/20/14 70.0 0.00 4.80
GPC 141220P00075000 P 12/20/14 75.0 0.00 4.80
GPC 141220P00080000 P 12/20/14 80.0 0.00 4.80
GPC 141220P00085000 P 12/20/14 85.0 0.00 4.80
GPC 141220P00090000 P 12/20/14 90.0 0.00 2.55
GPC 141220P00095000 P 12/20/14 95.0 0.00 1.05
GPC 141220P00100000 P 12/20/14 100.0 0.00 0.75
GPC 141220P00105000 P 12/20/14 105.0 0.00 4.80
GPC 141220P00110000 P 12/20/14 110.0 4.70 8.50
GPC 141220P00115000 P 12/20/14 115.0 9.50 13.40
GPC 141220P00120000 P 12/20/14 120.0 14.80 18.40
GPC 150117C00055000 C 01/17/15 55.0 46.50 50.40
GPC 150117C00060000 C 01/17/15 60.0 41.70 45.40
GPC 150117C00065000 C 01/17/15 65.0 36.70 41.20
GPC 150117C00070000 C 01/17/15 70.0 31.80 36.20
GPC 150117C00075000 C 01/17/15 75.0 26.70 31.20
GPC 150117C00080000 C 01/17/15 80.0 21.80 26.30
GPC 150117C00085000 C 01/17/15 85.0 16.60 20.60
GPC 150117C00090000 C 01/17/15 90.0 11.40 15.70
GPC 150117C00095000 C 01/17/15 95.0 7.10 10.70
GPC 150117C00100000 C 01/17/15 100.0 4.10 4.90
GPC 150117C00105000 C 01/17/15 105.0 1.35 1.80
GPC 150117C00110000 C 01/17/15 110.0 0.00 3.40
GPC 150117C00115000 C 01/17/15 115.0 0.00 3.30
GPC 150117C00120000 C 01/17/15 120.0 0.00 4.90
GPC 150117C00125000 C 01/17/15 125.0 0.00 4.80
GPC 150117C00130000 C 01/17/15 130.0 0.00 4.80
GPC 150117C00135000 C 01/17/15 135.0 0.00 4.80
GPC 150117C00140000 C 01/17/15 140.0 0.00 4.90
GPC 150117C00145000 C 01/17/15 145.0 0.00 1.05
GPC 150117P00055000 P 01/17/15 55.0 0.00 1.10
GPC 150117P00060000 P 01/17/15 60.0 0.00 4.90
GPC 150117P00065000 P 01/17/15 65.0 0.00 4.90
GPC 150117P00070000 P 01/17/15 70.0 0.00 4.70
GPC 150117P00075000 P 01/17/15 75.0 0.00 4.90
GPC 150117P00080000 P 01/17/15 80.0 0.00 4.90
GPC 150117P00085000 P 01/17/15 85.0 0.00 4.70
GPC 150117P00090000 P 01/17/15 90.0 0.00 4.70
GPC 150117P00095000 P 01/17/15 95.0 0.10 4.60
GPC 150117P00100000 P 01/17/15 100.0 0.65 1.20
GPC 150117P00105000 P 01/17/15 105.0 2.40 3.10
GPC 150117P00110000 P 01/17/15 110.0 4.80 8.80
GPC 150117P00115000 P 01/17/15 115.0 9.60 13.80
GPC 150117P00120000 P 01/17/15 120.0 14.50 18.70
GPC 150117P00125000 P 01/17/15 125.0 19.70 23.50
GPC 150117P00130000 P 01/17/15 130.0 23.90 28.40
GPC 150117P00135000 P 01/17/15 135.0 28.90 33.30
GPC 150117P00140000 P 01/17/15 140.0 33.90 38.30
GPC 150117P00145000 P 01/17/15 145.0 38.90 43.30
GPC 150220C00050000 C 02/20/15 50.0 51.60 56.20
GPC 150220C00055000 C 02/20/15 55.0 46.60 51.20
GPC 150220C00060000 C 02/20/15 60.0 41.70 46.20
GPC 150220C00065000 C 02/20/15 65.0 36.70 41.30
GPC 150220C00070000 C 02/20/15 70.0 31.70 36.20
GPC 150220C00075000 C 02/20/15 75.0 26.80 30.70
GPC 150220C00080000 C 02/20/15 80.0 22.00 25.60
GPC 150220C00085000 C 02/20/15 85.0 17.10 20.40
GPC 150220C00090000 C 02/20/15 90.0 11.80 16.00
GPC 150220C00095000 C 02/20/15 95.0 7.10 10.90
GPC 150220C00100000 C 02/20/15 100.0 5.40 6.10
GPC 150220C00105000 C 02/20/15 105.0 2.35 3.20
GPC 150220C00110000 C 02/20/15 110.0 0.65 1.25
GPC 150220C00115000 C 02/20/15 115.0 0.00 4.80
GPC 150220C00120000 C 02/20/15 120.0 0.00 1.05
GPC 150220P00050000 P 02/20/15 50.0 0.00 0.50
GPC 150220P00055000 P 02/20/15 55.0 0.00 4.80
GPC 150220P00060000 P 02/20/15 60.0 0.00 4.80
GPC 150220P00065000 P 02/20/15 65.0 0.00 4.90
GPC 150220P00070000 P 02/20/15 70.0 0.00 1.00
GPC 150220P00075000 P 02/20/15 75.0 0.00 1.45
GPC 150220P00080000 P 02/20/15 80.0 0.00 2.60
GPC 150220P00085000 P 02/20/15 85.0 0.00 3.00
GPC 150220P00090000 P 02/20/15 90.0 0.20 4.40
GPC 150220P00095000 P 02/20/15 95.0 0.70 1.90
GPC 150220P00100000 P 02/20/15 100.0 1.55 2.65
GPC 150220P00105000 P 02/20/15 105.0 3.30 4.60
GPC 150220P00110000 P 02/20/15 110.0 5.40 9.50
GPC 150220P00115000 P 02/20/15 115.0 9.80 13.50
GPC 150220P00120000 P 02/20/15 120.0 14.70 18.40
GPC 150515C00055000 C 05/15/15 55.0 46.60 50.40
GPC 150515C00060000 C 05/15/15 60.0 41.50 45.40
GPC 150515C00065000 C 05/15/15 65.0 36.50 40.50
GPC 150515C00070000 C 05/15/15 70.0 31.60 35.40
GPC 150515C00075000 C 05/15/15 75.0 26.80 30.60
GPC 150515C00080000 C 05/15/15 80.0 22.00 25.70
GPC 150515C00085000 C 05/15/15 85.0 17.00 21.00
GPC 150515C00090000 C 05/15/15 90.0 12.10 16.10
GPC 150515C00095000 C 05/15/15 95.0 9.90 12.00
GPC 150515C00100000 C 05/15/15 100.0 6.50 7.20
GPC 150515C00105000 C 05/15/15 105.0 3.70 4.20
GPC 150515C00110000 C 05/15/15 110.0 1.40 2.20
GPC 150515C00115000 C 05/15/15 115.0 0.15 3.40
GPC 150515C00120000 C 05/15/15 120.0 0.00 2.75
GPC 150515C00125000 C 05/15/15 125.0 0.00 1.15
GPC 150515P00055000 P 05/15/15 55.0 0.00 0.70
GPC 150515P00060000 P 05/15/15 60.0 0.00 4.80
GPC 150515P00065000 P 05/15/15 65.0 0.00 4.80
GPC 150515P00070000 P 05/15/15 70.0 0.00 4.80
GPC 150515P00075000 P 05/15/15 75.0 0.00 4.80
GPC 150515P00080000 P 05/15/15 80.0 0.00 0.90
GPC 150515P00085000 P 05/15/15 85.0 0.00 1.30
GPC 150515P00090000 P 05/15/15 90.0 1.00 2.25
GPC 150515P00095000 P 05/15/15 95.0 1.80 2.55
GPC 150515P00100000 P 05/15/15 100.0 3.20 3.90
GPC 150515P00105000 P 05/15/15 105.0 5.00 6.10
GPC 150515P00110000 P 05/15/15 110.0 8.10 11.00
GPC 150515P00115000 P 05/15/15 115.0 10.70 15.00
GPC 150515P00120000 P 05/15/15 120.0 15.30 19.10
GPC 150515P00125000 P 05/15/15 125.0 20.40 24.00

OPRA data is delayed 15 minutes.