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 (2014-08-15)Premium Content


As of Oct 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPN 141122C00045000 C 11/22/14 45.0 33.90 36.60
GPN 141122C00050000 C 11/22/14 50.0 28.20 31.60
GPN 141122C00055000 C 11/22/14 55.0 24.60 26.60
GPN 141122C00060000 C 11/22/14 60.0 18.60 22.00
GPN 141122C00065000 C 11/22/14 65.0 13.80 17.40
GPN 141122C00070000 C 11/22/14 70.0 9.10 11.20
GPN 141122C00075000 C 11/22/14 75.0 5.00 5.90
GPN 141122C00080000 C 11/22/14 80.0 1.60 1.95
GPN 141122C00085000 C 11/22/14 85.0 0.10 0.60
GPN 141122C00090000 C 11/22/14 90.0 0.00 0.30
GPN 141122C00095000 C 11/22/14 95.0 0.00 0.25
GPN 141122C00100000 C 11/22/14 100.0 0.00 0.25
GPN 141122C00105000 C 11/22/14 105.0 0.00 0.25
GPN 141122P00045000 P 11/22/14 45.0 0.00 0.50
GPN 141122P00050000 P 11/22/14 50.0 0.00 0.50
GPN 141122P00055000 P 11/22/14 55.0 0.00 0.50
GPN 141122P00060000 P 11/22/14 60.0 0.00 0.50
GPN 141122P00065000 P 11/22/14 65.0 0.00 0.50
GPN 141122P00070000 P 11/22/14 70.0 0.00 0.50
GPN 141122P00075000 P 11/22/14 75.0 0.10 0.60
GPN 141122P00080000 P 11/22/14 80.0 1.25 1.60
GPN 141122P00085000 P 11/22/14 85.0 4.40 5.20
GPN 141122P00090000 P 11/22/14 90.0 7.70 11.00
GPN 141122P00095000 P 11/22/14 95.0 12.40 16.50
GPN 141122P00100000 P 11/22/14 100.0 17.40 21.30
GPN 141122P00105000 P 11/22/14 105.0 22.80 26.50
GPN 141220C00040000 C 12/20/14 40.0 38.20 42.80
GPN 141220C00045000 C 12/20/14 45.0 33.40 37.80
GPN 141220C00050000 C 12/20/14 50.0 28.20 31.60
GPN 141220C00055000 C 12/20/14 55.0 23.50 27.80
GPN 141220C00060000 C 12/20/14 60.0 18.50 22.80
GPN 141220C00065000 C 12/20/14 65.0 13.70 17.80
GPN 141220C00070000 C 12/20/14 70.0 8.80 13.00
GPN 141220C00075000 C 12/20/14 75.0 4.20 6.80
GPN 141220C00080000 C 12/20/14 80.0 2.30 2.80
GPN 141220C00085000 C 12/20/14 85.0 0.55 0.95
GPN 141220C00090000 C 12/20/14 90.0 0.00 0.50
GPN 141220C00095000 C 12/20/14 95.0 0.00 0.50
GPN 141220C00100000 C 12/20/14 100.0 0.00 0.50
GPN 141220P00040000 P 12/20/14 40.0 0.00 0.25
GPN 141220P00045000 P 12/20/14 45.0 0.00 0.25
GPN 141220P00050000 P 12/20/14 50.0 0.00 0.50
GPN 141220P00055000 P 12/20/14 55.0 0.00 0.50
GPN 141220P00060000 P 12/20/14 60.0 0.00 0.50
GPN 141220P00065000 P 12/20/14 65.0 0.00 0.50
GPN 141220P00070000 P 12/20/14 70.0 0.05 0.50
GPN 141220P00075000 P 12/20/14 75.0 0.60 0.95
GPN 141220P00080000 P 12/20/14 80.0 1.95 2.45
GPN 141220P00085000 P 12/20/14 85.0 4.80 5.90
GPN 141220P00090000 P 12/20/14 90.0 7.50 11.40
GPN 141220P00095000 P 12/20/14 95.0 12.40 16.30
GPN 141220P00100000 P 12/20/14 100.0 17.50 21.20
GPN 150220C00040000 C 02/20/15 40.0 38.00 42.70
GPN 150220C00045000 C 02/20/15 45.0 33.50 37.80
GPN 150220C00050000 C 02/20/15 50.0 28.60 32.80
GPN 150220C00055000 C 02/20/15 55.0 23.70 28.00
GPN 150220C00060000 C 02/20/15 60.0 18.80 22.70
GPN 150220C00065000 C 02/20/15 65.0 14.40 18.20
GPN 150220C00070000 C 02/20/15 70.0 10.80 12.40
GPN 150220C00075000 C 02/20/15 75.0 7.00 9.40
GPN 150220C00080000 C 02/20/15 80.0 3.80 4.80
GPN 150220C00085000 C 02/20/15 85.0 1.80 2.75
GPN 150220C00090000 C 02/20/15 90.0 0.25 4.60
GPN 150220C00095000 C 02/20/15 95.0 0.25 2.90
GPN 150220C00100000 C 02/20/15 100.0 0.00 0.50
GPN 150220P00040000 P 02/20/15 40.0 0.00 0.50
GPN 150220P00045000 P 02/20/15 45.0 0.00 0.45
GPN 150220P00050000 P 02/20/15 50.0 0.00 0.50
GPN 150220P00055000 P 02/20/15 55.0 0.00 0.50
GPN 150220P00060000 P 02/20/15 60.0 0.05 0.55
GPN 150220P00065000 P 02/20/15 65.0 0.25 0.75
GPN 150220P00070000 P 02/20/15 70.0 0.75 3.20
GPN 150220P00075000 P 02/20/15 75.0 1.80 2.70
GPN 150220P00080000 P 02/20/15 80.0 3.50 4.60
GPN 150220P00085000 P 02/20/15 85.0 6.20 8.20
GPN 150220P00090000 P 02/20/15 90.0 9.90 10.90
GPN 150220P00095000 P 02/20/15 95.0 13.00 15.70
GPN 150220P00100000 P 02/20/15 100.0 17.60 21.10
GPN 150515C00040000 C 05/15/15 40.0 38.20 42.90
GPN 150515C00045000 C 05/15/15 45.0 33.40 37.90
GPN 150515C00050000 C 05/15/15 50.0 28.80 32.90
GPN 150515C00055000 C 05/15/15 55.0 24.10 28.10
GPN 150515C00060000 C 05/15/15 60.0 19.20 23.50
GPN 150515C00065000 C 05/15/15 65.0 14.70 19.00
GPN 150515C00070000 C 05/15/15 70.0 10.70 13.60
GPN 150515C00075000 C 05/15/15 75.0 6.90 9.60
GPN 150515C00080000 C 05/15/15 80.0 4.90 6.70
GPN 150515C00085000 C 05/15/15 85.0 2.75 4.30
GPN 150515C00090000 C 05/15/15 90.0 0.45 2.65
GPN 150515C00095000 C 05/15/15 95.0 0.70 1.70
GPN 150515C00100000 C 05/15/15 100.0 0.45 1.10
GPN 150515P00040000 P 05/15/15 40.0 0.00 0.50
GPN 150515P00045000 P 05/15/15 45.0 0.00 0.50
GPN 150515P00050000 P 05/15/15 50.0 0.05 1.00
GPN 150515P00055000 P 05/15/15 55.0 0.05 0.70
GPN 150515P00060000 P 05/15/15 60.0 0.45 0.95
GPN 150515P00065000 P 05/15/15 65.0 0.55 1.45
GPN 150515P00070000 P 05/15/15 70.0 0.65 4.40
GPN 150515P00075000 P 05/15/15 75.0 3.00 3.80
GPN 150515P00080000 P 05/15/15 80.0 5.00 5.80
GPN 150515P00085000 P 05/15/15 85.0 7.70 8.70
GPN 150515P00090000 P 05/15/15 90.0 10.80 12.40
GPN 150515P00095000 P 05/15/15 95.0 14.90 16.50
GPN 150515P00100000 P 05/15/15 100.0 19.40 21.00

OPRA data is delayed 15 minutes.