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 (2017-08-11)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPN 171117C00045000 C 11/17/17 45.0 51.70 52.50
GPN 171117C00050000 C 11/17/17 50.0 44.70 47.90
GPN 171117C00055000 C 11/17/17 55.0 41.10 43.10
GPN 171117C00060000 C 11/17/17 60.0 36.70 37.40
GPN 171117C00065000 C 11/17/17 65.0 31.80 32.90
GPN 171117C00070000 C 11/17/17 70.0 25.90 28.00
GPN 171117C00075000 C 11/17/17 75.0 21.90 22.50
GPN 171117C00080000 C 11/17/17 80.0 16.50 18.30
GPN 171117C00085000 C 11/17/17 85.0 11.90 12.80
GPN 171117C00090000 C 11/17/17 90.0 7.70 8.10
GPN 171117C00095000 C 11/17/17 95.0 4.00 4.30
GPN 171117C00100000 C 11/17/17 100.0 1.60 1.95
GPN 171117C00105000 C 11/17/17 105.0 0.50 0.70
GPN 171117C00110000 C 11/17/17 110.0 0.15 0.25
GPN 171117C00115000 C 11/17/17 115.0 0.00 0.20
GPN 171117P00045000 P 11/17/17 45.0 0.00 0.15
GPN 171117P00050000 P 11/17/17 50.0 0.00 0.15
GPN 171117P00055000 P 11/17/17 55.0 0.00 0.15
GPN 171117P00060000 P 11/17/17 60.0 0.00 0.15
GPN 171117P00065000 P 11/17/17 65.0 0.00 0.15
GPN 171117P00070000 P 11/17/17 70.0 0.00 0.15
GPN 171117P00075000 P 11/17/17 75.0 0.00 0.20
GPN 171117P00080000 P 11/17/17 80.0 0.00 0.20
GPN 171117P00085000 P 11/17/17 85.0 0.20 0.35
GPN 171117P00090000 P 11/17/17 90.0 0.60 0.85
GPN 171117P00095000 P 11/17/17 95.0 1.85 2.25
GPN 171117P00100000 P 11/17/17 100.0 4.30 4.90
GPN 171117P00105000 P 11/17/17 105.0 8.10 8.70
GPN 171117P00110000 P 11/17/17 110.0 12.40 13.40
GPN 171117P00115000 P 11/17/17 115.0 17.50 18.90
GPN 180216C00045000 C 02/16/18 45.0 51.20 52.80
GPN 180216C00050000 C 02/16/18 50.0 45.00 49.80
GPN 180216C00055000 C 02/16/18 55.0 40.00 44.80
GPN 180216C00060000 C 02/16/18 60.0 35.00 39.80
GPN 180216C00065000 C 02/16/18 65.0 30.20 34.70
GPN 180216C00070000 C 02/16/18 70.0 27.20 28.00
GPN 180216C00075000 C 02/16/18 75.0 20.60 23.60
GPN 180216C00080000 C 02/16/18 80.0 18.00 19.00
GPN 180216C00085000 C 02/16/18 85.0 13.70 14.20
GPN 180216C00090000 C 02/16/18 90.0 9.80 10.30
GPN 180216C00095000 C 02/16/18 95.0 6.60 6.90
GPN 180216C00100000 C 02/16/18 100.0 4.00 4.30
GPN 180216C00105000 C 02/16/18 105.0 2.25 2.50
GPN 180216C00110000 C 02/16/18 110.0 1.15 1.35
GPN 180216C00115000 C 02/16/18 115.0 0.55 0.70
GPN 180216C00120000 C 02/16/18 120.0 0.10 0.35
GPN 180216C00125000 C 02/16/18 125.0 0.00 0.35
GPN 180216C00130000 C 02/16/18 130.0 0.00 0.30
GPN 180216C00135000 C 02/16/18 135.0 0.00 0.25
GPN 180216P00045000 P 02/16/18 45.0 0.00 0.20
GPN 180216P00050000 P 02/16/18 50.0 0.00 0.20
GPN 180216P00055000 P 02/16/18 55.0 0.00 0.20
GPN 180216P00060000 P 02/16/18 60.0 0.00 0.25
GPN 180216P00065000 P 02/16/18 65.0 0.10 0.25
GPN 180216P00070000 P 02/16/18 70.0 0.20 0.40
GPN 180216P00075000 P 02/16/18 75.0 0.40 0.55
GPN 180216P00080000 P 02/16/18 80.0 0.75 0.90
GPN 180216P00085000 P 02/16/18 85.0 1.35 1.55
GPN 180216P00090000 P 02/16/18 90.0 2.40 2.65
GPN 180216P00095000 P 02/16/18 95.0 4.00 4.30
GPN 180216P00100000 P 02/16/18 100.0 6.40 6.80
GPN 180216P00105000 P 02/16/18 105.0 9.30 10.10
GPN 180216P00110000 P 02/16/18 110.0 13.10 14.10
GPN 180216P00115000 P 02/16/18 115.0 17.10 18.50
GPN 180216P00120000 P 02/16/18 120.0 20.90 25.40
GPN 180216P00125000 P 02/16/18 125.0 25.50 30.40
GPN 180216P00130000 P 02/16/18 130.0 30.50 35.20
GPN 180216P00135000 P 02/16/18 135.0 36.70 38.80
GPN 180518C00060000 C 05/18/18 60.0 36.20 39.40
GPN 180518C00065000 C 05/18/18 65.0 30.60 35.40
GPN 180518C00070000 C 05/18/18 70.0 26.00 30.60
GPN 180518C00075000 C 05/18/18 75.0 23.60 25.30
GPN 180518C00080000 C 05/18/18 80.0 19.20 19.90
GPN 180518C00085000 C 05/18/18 85.0 15.00 16.00
GPN 180518C00090000 C 05/18/18 90.0 11.80 12.30
GPN 180518C00095000 C 05/18/18 95.0 8.40 9.20
GPN 180518C00100000 C 05/18/18 100.0 5.80 6.50
GPN 180518C00105000 C 05/18/18 105.0 4.20 4.50
GPN 180518C00110000 C 05/18/18 110.0 2.60 2.95
GPN 180518C00115000 C 05/18/18 115.0 1.60 1.85
GPN 180518C00120000 C 05/18/18 120.0 0.70 1.15
GPN 180518C00125000 C 05/18/18 125.0 0.55 0.75
GPN 180518C00130000 C 05/18/18 130.0 0.30 0.50
GPN 180518P00060000 P 05/18/18 60.0 0.25 0.45
GPN 180518P00065000 P 05/18/18 65.0 0.40 0.65
GPN 180518P00070000 P 05/18/18 70.0 0.70 0.90
GPN 180518P00075000 P 05/18/18 75.0 0.95 1.30
GPN 180518P00080000 P 05/18/18 80.0 1.70 1.95
GPN 180518P00085000 P 05/18/18 85.0 2.60 2.90
GPN 180518P00090000 P 05/18/18 90.0 3.80 4.30
GPN 180518P00095000 P 05/18/18 95.0 5.70 6.20
GPN 180518P00100000 P 05/18/18 100.0 8.10 8.70
GPN 180518P00105000 P 05/18/18 105.0 11.10 11.80
GPN 180518P00110000 P 05/18/18 110.0 14.60 15.20
GPN 180518P00115000 P 05/18/18 115.0 18.50 19.10
GPN 180518P00120000 P 05/18/18 120.0 21.00 25.80
GPN 180518P00125000 P 05/18/18 125.0 25.50 30.40
GPN 180518P00130000 P 05/18/18 130.0 30.50 35.00

OPRA data is delayed 15 minutes.