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 (2017-09-15)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPC 171117C00060000 C 11/17/17 60.0 28.50 28.90
GPC 171117C00065000 C 11/17/17 65.0 23.50 23.90
GPC 171117C00070000 C 11/17/17 70.0 18.50 19.00
GPC 171117C00072500 C 11/17/17 72.5 16.00 17.30
GPC 171117C00075000 C 11/17/17 75.0 13.50 14.10
GPC 171117C00077500 C 11/17/17 77.5 11.10 11.50
GPC 171117C00080000 C 11/17/17 80.0 8.60 9.20
GPC 171117C00082500 C 11/17/17 82.5 6.30 6.60
GPC 171117C00085000 C 11/17/17 85.0 4.00 4.40
GPC 171117C00087500 C 11/17/17 87.5 2.25 2.45
GPC 171117C00090000 C 11/17/17 90.0 0.95 1.15
GPC 171117C00092500 C 11/17/17 92.5 0.35 0.50
GPC 171117C00095000 C 11/17/17 95.0 0.10 0.20
GPC 171117C00097500 C 11/17/17 97.5 0.00 0.10
GPC 171117C00100000 C 11/17/17 100.0 0.00 0.10
GPC 171117C00105000 C 11/17/17 105.0 0.00 0.45
GPC 171117C00110000 C 11/17/17 110.0 0.00 0.45
GPC 171117C00115000 C 11/17/17 115.0 0.00 0.45
GPC 171117C00120000 C 11/17/17 120.0 0.00 0.45
GPC 171117C00125000 C 11/17/17 125.0 0.00 0.45
GPC 171117C00130000 C 11/17/17 130.0 0.00 0.45
GPC 171117P00060000 P 11/17/17 60.0 0.00 0.45
GPC 171117P00065000 P 11/17/17 65.0 0.00 0.05
GPC 171117P00070000 P 11/17/17 70.0 0.00 0.50
GPC 171117P00072500 P 11/17/17 72.5 0.00 0.50
GPC 171117P00075000 P 11/17/17 75.0 0.05 0.10
GPC 171117P00077500 P 11/17/17 77.5 0.00 0.10
GPC 171117P00080000 P 11/17/17 80.0 0.05 0.20
GPC 171117P00082500 P 11/17/17 82.5 0.20 0.35
GPC 171117P00085000 P 11/17/17 85.0 0.45 0.55
GPC 171117P00087500 P 11/17/17 87.5 1.00 1.20
GPC 171117P00090000 P 11/17/17 90.0 2.20 2.45
GPC 171117P00092500 P 11/17/17 92.5 4.00 4.30
GPC 171117P00095000 P 11/17/17 95.0 6.20 6.70
GPC 171117P00097500 P 11/17/17 97.5 8.70 9.10
GPC 171117P00100000 P 11/17/17 100.0 11.20 11.60
GPC 171117P00105000 P 11/17/17 105.0 16.00 16.70
GPC 171117P00110000 P 11/17/17 110.0 21.20 21.60
GPC 171117P00115000 P 11/17/17 115.0 26.20 26.70
GPC 171117P00120000 P 11/17/17 120.0 31.20 31.60
GPC 171117P00125000 P 11/17/17 125.0 36.20 36.60
GPC 171117P00130000 P 11/17/17 130.0 41.20 42.00
GPC 180216C00060000 C 02/16/18 60.0 28.50 29.00
GPC 180216C00065000 C 02/16/18 65.0 23.60 24.40
GPC 180216C00070000 C 02/16/18 70.0 18.60 19.40
GPC 180216C00072500 C 02/16/18 72.5 16.10 17.60
GPC 180216C00075000 C 02/16/18 75.0 13.80 14.40
GPC 180216C00077500 C 02/16/18 77.5 11.50 12.00
GPC 180216C00080000 C 02/16/18 80.0 9.30 9.80
GPC 180216C00082500 C 02/16/18 82.5 7.30 7.80
GPC 180216C00085000 C 02/16/18 85.0 5.50 5.90
GPC 180216C00087500 C 02/16/18 87.5 3.90 4.40
GPC 180216C00090000 C 02/16/18 90.0 2.75 3.10
GPC 180216C00092500 C 02/16/18 92.5 1.75 2.00
GPC 180216C00095000 C 02/16/18 95.0 1.05 1.20
GPC 180216C00097500 C 02/16/18 97.5 0.60 0.80
GPC 180216C00100000 C 02/16/18 100.0 0.35 0.50
GPC 180216C00105000 C 02/16/18 105.0 0.05 0.25
GPC 180216C00110000 C 02/16/18 110.0 0.00 0.50
GPC 180216C00115000 C 02/16/18 115.0 0.00 0.50
GPC 180216C00120000 C 02/16/18 120.0 0.00 0.50
GPC 180216C00125000 C 02/16/18 125.0 0.00 0.50
GPC 180216C00130000 C 02/16/18 130.0 0.00 0.50
GPC 180216P00060000 P 02/16/18 60.0 0.00 0.40
GPC 180216P00065000 P 02/16/18 65.0 0.10 0.25
GPC 180216P00070000 P 02/16/18 70.0 0.30 0.40
GPC 180216P00072500 P 02/16/18 72.5 0.30 0.50
GPC 180216P00075000 P 02/16/18 75.0 0.45 0.65
GPC 180216P00077500 P 02/16/18 77.5 0.70 0.90
GPC 180216P00080000 P 02/16/18 80.0 1.05 1.20
GPC 180216P00082500 P 02/16/18 82.5 1.50 1.75
GPC 180216P00085000 P 02/16/18 85.0 2.25 2.50
GPC 180216P00087500 P 02/16/18 87.5 3.20 3.50
GPC 180216P00090000 P 02/16/18 90.0 4.40 4.70
GPC 180216P00092500 P 02/16/18 92.5 5.80 6.30
GPC 180216P00095000 P 02/16/18 95.0 7.70 8.10
GPC 180216P00097500 P 02/16/18 97.5 9.70 10.10
GPC 180216P00100000 P 02/16/18 100.0 11.90 12.30
GPC 180216P00105000 P 02/16/18 105.0 16.60 17.30
GPC 180216P00110000 P 02/16/18 110.0 21.60 22.30
GPC 180216P00115000 P 02/16/18 115.0 26.00 27.20
GPC 180216P00120000 P 02/16/18 120.0 31.60 32.50
GPC 180216P00125000 P 02/16/18 125.0 36.50 37.20
GPC 180216P00130000 P 02/16/18 130.0 41.50 42.20
GPC 180518C00055000 C 05/18/18 55.0 32.80 35.00
GPC 180518C00060000 C 05/18/18 60.0 26.30 31.00
GPC 180518C00065000 C 05/18/18 65.0 21.40 26.00
GPC 180518C00070000 C 05/18/18 70.0 16.70 21.30
GPC 180518C00075000 C 05/18/18 75.0 14.00 15.60
GPC 180518C00077500 C 05/18/18 77.5 11.50 12.70
GPC 180518C00080000 C 05/18/18 80.0 9.50 10.80
GPC 180518C00082500 C 05/18/18 82.5 8.00 8.90
GPC 180518C00085000 C 05/18/18 85.0 6.50 7.20
GPC 180518C00087500 C 05/18/18 87.5 5.00 6.00
GPC 180518C00090000 C 05/18/18 90.0 3.80 4.50
GPC 180518C00092500 C 05/18/18 92.5 2.80 3.50
GPC 180518C00095000 C 05/18/18 95.0 2.05 2.70
GPC 180518C00097500 C 05/18/18 97.5 1.40 1.95
GPC 180518C00100000 C 05/18/18 100.0 1.00 1.50
GPC 180518C00105000 C 05/18/18 105.0 0.55 0.80
GPC 180518C00110000 C 05/18/18 110.0 0.15 0.40
GPC 180518C00115000 C 05/18/18 115.0 0.00 0.75
GPC 180518C00120000 C 05/18/18 120.0 0.00 0.75
GPC 180518P00055000 P 05/18/18 55.0 0.05 0.35
GPC 180518P00060000 P 05/18/18 60.0 0.20 0.35
GPC 180518P00065000 P 05/18/18 65.0 0.40 0.50
GPC 180518P00070000 P 05/18/18 70.0 0.60 0.90
GPC 180518P00075000 P 05/18/18 75.0 1.10 1.35
GPC 180518P00077500 P 05/18/18 77.5 1.50 2.00
GPC 180518P00080000 P 05/18/18 80.0 2.05 2.60
GPC 180518P00082500 P 05/18/18 82.5 2.65 3.40
GPC 180518P00085000 P 05/18/18 85.0 3.60 4.30
GPC 180518P00087500 P 05/18/18 87.5 4.70 5.40
GPC 180518P00090000 P 05/18/18 90.0 5.70 6.40
GPC 180518P00092500 P 05/18/18 92.5 7.40 8.30
GPC 180518P00095000 P 05/18/18 95.0 9.10 9.90
GPC 180518P00097500 P 05/18/18 97.5 11.00 11.60
GPC 180518P00100000 P 05/18/18 100.0 13.00 14.00
GPC 180518P00105000 P 05/18/18 105.0 15.50 20.00
GPC 180518P00110000 P 05/18/18 110.0 20.00 24.80
GPC 180518P00115000 P 05/18/18 115.0 25.00 29.70
GPC 180518P00120000 P 05/18/18 120.0 30.80 33.70
GPC 190118C00055000 C 01/18/19 55.0 32.60 35.20
GPC 190118C00060000 C 01/18/19 60.0 26.40 31.00
GPC 190118C00065000 C 01/18/19 65.0 21.80 26.50
GPC 190118C00070000 C 01/18/19 70.0 18.40 20.90
GPC 190118C00075000 C 01/18/19 75.0 14.20 16.00
GPC 190118C00080000 C 01/18/19 80.0 10.60 12.00
GPC 190118C00085000 C 01/18/19 85.0 8.30 8.90
GPC 190118C00087500 C 01/18/19 87.5 6.90 8.00
GPC 190118C00090000 C 01/18/19 90.0 5.70 6.50
GPC 190118C00092500 C 01/18/19 92.5 4.70 5.70
GPC 190118C00095000 C 01/18/19 95.0 3.90 4.60
GPC 190118C00097500 C 01/18/19 97.5 3.10 3.90
GPC 190118C00100000 C 01/18/19 100.0 2.45 3.40
GPC 190118C00105000 C 01/18/19 105.0 1.50 2.05
GPC 190118C00110000 C 01/18/19 110.0 0.95 1.35
GPC 190118C00115000 C 01/18/19 115.0 0.55 0.85
GPC 190118C00120000 C 01/18/19 120.0 0.30 0.55
GPC 190118C00125000 C 01/18/19 125.0 0.10 0.40
GPC 190118C00130000 C 01/18/19 130.0 0.00 1.00
GPC 190118C00135000 C 01/18/19 135.0 0.00 1.00
GPC 190118P00055000 P 01/18/19 55.0 0.50 0.70
GPC 190118P00060000 P 01/18/19 60.0 0.70 1.00
GPC 190118P00065000 P 01/18/19 65.0 1.15 1.50
GPC 190118P00070000 P 01/18/19 70.0 1.80 2.10
GPC 190118P00075000 P 01/18/19 75.0 2.80 3.40
GPC 190118P00080000 P 01/18/19 80.0 4.20 4.90
GPC 190118P00085000 P 01/18/19 85.0 6.20 7.00
GPC 190118P00087500 P 01/18/19 87.5 7.30 8.20
GPC 190118P00090000 P 01/18/19 90.0 8.60 9.60
GPC 190118P00092500 P 01/18/19 92.5 10.10 11.20
GPC 190118P00095000 P 01/18/19 95.0 11.70 12.90
GPC 190118P00097500 P 01/18/19 97.5 13.00 14.40
GPC 190118P00100000 P 01/18/19 100.0 15.20 16.60
GPC 190118P00105000 P 01/18/19 105.0 19.10 20.80
GPC 190118P00110000 P 01/18/19 110.0 23.10 24.90
GPC 190118P00115000 P 01/18/19 115.0 26.30 30.50
GPC 190118P00120000 P 01/18/19 120.0 30.90 35.40
GPC 190118P00125000 P 01/18/19 125.0 35.30 40.00
GPC 190118P00130000 P 01/18/19 130.0 40.10 44.80
GPC 190118P00135000 P 01/18/19 135.0 45.20 49.50
GPC 200117C00055000 C 01/17/20 55.0 32.70 34.80
GPC 200117C00060000 C 01/17/20 60.0 26.10 31.00
GPC 200117C00065000 C 01/17/20 65.0 21.60 26.50
GPC 200117C00070000 C 01/17/20 70.0 17.70 21.20
GPC 200117C00075000 C 01/17/20 75.0 14.80 18.20
GPC 200117C00080000 C 01/17/20 80.0 12.10 14.00
GPC 200117C00085000 C 01/17/20 85.0 9.80 11.10
GPC 200117C00087500 C 01/17/20 87.5 8.40 10.20
GPC 200117C00090000 C 01/17/20 90.0 7.30 9.10
GPC 200117C00092500 C 01/17/20 92.5 6.40 8.30
GPC 200117C00095000 C 01/17/20 95.0 5.10 8.10
GPC 200117C00097500 C 01/17/20 97.5 4.80 6.50
GPC 200117C00100000 C 01/17/20 100.0 3.70 5.70
GPC 200117C00105000 C 01/17/20 105.0 2.30 4.70
GPC 200117C00110000 C 01/17/20 110.0 1.50 3.90
GPC 200117C00115000 C 01/17/20 115.0 1.15 3.30
GPC 200117C00120000 C 01/17/20 120.0 0.90 2.60
GPC 200117C00125000 C 01/17/20 125.0 0.55 2.30
GPC 200117C00130000 C 01/17/20 130.0 0.25 2.15
GPC 200117C00135000 C 01/17/20 135.0 0.05 3.90
GPC 200117C00140000 C 01/17/20 140.0 0.00 5.00
GPC 200117P00055000 P 01/17/20 55.0 0.90 2.35
GPC 200117P00060000 P 01/17/20 60.0 1.60 2.70
GPC 200117P00065000 P 01/17/20 65.0 2.25 3.30
GPC 200117P00070000 P 01/17/20 70.0 3.40 4.40
GPC 200117P00075000 P 01/17/20 75.0 4.80 6.60
GPC 200117P00080000 P 01/17/20 80.0 6.40 8.20
GPC 200117P00085000 P 01/17/20 85.0 7.60 10.20
GPC 200117P00087500 P 01/17/20 87.5 8.70 11.60
GPC 200117P00090000 P 01/17/20 90.0 10.20 13.00
GPC 200117P00092500 P 01/17/20 92.5 12.60 14.60
GPC 200117P00095000 P 01/17/20 95.0 14.10 16.30
GPC 200117P00097500 P 01/17/20 97.5 15.10 17.60
GPC 200117P00100000 P 01/17/20 100.0 16.60 19.50
GPC 200117P00105000 P 01/17/20 105.0 20.00 23.70
GPC 200117P00110000 P 01/17/20 110.0 24.40 27.30
GPC 200117P00115000 P 01/17/20 115.0 27.80 31.30
GPC 200117P00120000 P 01/17/20 120.0 32.40 36.00
GPC 200117P00125000 P 01/17/20 125.0 35.90 40.50
GPC 200117P00130000 P 01/17/20 130.0 40.50 45.40
GPC 200117P00135000 P 01/17/20 135.0 45.00 49.90
GPC 200117P00140000 P 01/17/20 140.0 50.30 54.40

OPRA data is delayed 15 minutes.