Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPN 180615C00070000 C Jun 15, 2018 70.0 40.80 42.70
GPN 180615C00075000 C Jun 15, 2018 75.0 34.50 37.80
GPN 180615C00080000 C Jun 15, 2018 80.0 29.50 32.80
GPN 180615C00085000 C Jun 15, 2018 85.0 24.50 27.90
GPN 180615C00090000 C Jun 15, 2018 90.0 20.30 24.00
GPN 180615C00095000 C Jun 15, 2018 95.0 14.60 18.30
GPN 180615C00100000 C Jun 15, 2018 100.0 11.10 13.30
GPN 180615C00105000 C Jun 15, 2018 105.0 7.00 7.40
GPN 180615C00110000 C Jun 15, 2018 110.0 2.95 3.20
GPN 180615C00115000 C Jun 15, 2018 115.0 0.60 0.70
GPN 180615C00120000 C Jun 15, 2018 120.0 0.05 0.10
GPN 180615C00125000 C Jun 15, 2018 125.0 0.00 0.05
GPN 180615C00130000 C Jun 15, 2018 130.0 0.00 0.50
GPN 180615C00135000 C Jun 15, 2018 135.0 0.00 1.25
GPN 180615C00140000 C Jun 15, 2018 140.0 0.00 1.00
GPN 180615C00145000 C Jun 15, 2018 145.0 0.00 0.55
GPN 180615C00150000 C Jun 15, 2018 150.0 0.00 1.20
GPN 180615C00155000 C Jun 15, 2018 155.0 0.00 0.85
GPN 180615C00160000 C Jun 15, 2018 160.0 0.00 0.05
GPN 180615P00070000 P Jun 15, 2018 70.0 0.00 0.05
GPN 180615P00075000 P Jun 15, 2018 75.0 0.00 0.80
GPN 180615P00080000 P Jun 15, 2018 80.0 0.00 0.45
GPN 180615P00085000 P Jun 15, 2018 85.0 0.00 0.50
GPN 180615P00090000 P Jun 15, 2018 90.0 0.00 0.05
GPN 180615P00095000 P Jun 15, 2018 95.0 0.00 0.45
GPN 180615P00100000 P Jun 15, 2018 100.0 0.05 0.15
GPN 180615P00105000 P Jun 15, 2018 105.0 0.25 0.35
GPN 180615P00110000 P Jun 15, 2018 110.0 1.10 1.25
GPN 180615P00115000 P Jun 15, 2018 115.0 3.70 3.90
GPN 180615P00120000 P Jun 15, 2018 120.0 7.50 8.90
GPN 180615P00125000 P Jun 15, 2018 125.0 12.30 14.20
GPN 180615P00130000 P Jun 15, 2018 130.0 16.50 19.80
GPN 180615P00135000 P Jun 15, 2018 135.0 21.10 24.20
GPN 180615P00140000 P Jun 15, 2018 140.0 26.00 30.30
GPN 180615P00145000 P Jun 15, 2018 145.0 31.10 34.00
GPN 180615P00150000 P Jun 15, 2018 150.0 35.80 39.10
GPN 180615P00155000 P Jun 15, 2018 155.0 41.10 45.50
GPN 180615P00160000 P Jun 15, 2018 160.0 47.20 49.20
GPN 180720C00070000 C Jul 20, 2018 70.0 40.80 42.80
GPN 180720C00075000 C Jul 20, 2018 75.0 34.50 39.40
GPN 180720C00080000 C Jul 20, 2018 80.0 29.50 34.30
GPN 180720C00085000 C Jul 20, 2018 85.0 24.70 29.30
GPN 180720C00090000 C Jul 20, 2018 90.0 19.80 24.30
GPN 180720C00095000 C Jul 20, 2018 95.0 15.10 19.00
GPN 180720C00100000 C Jul 20, 2018 100.0 11.90 13.20
GPN 180720C00105000 C Jul 20, 2018 105.0 7.60 8.40
GPN 180720C00110000 C Jul 20, 2018 110.0 4.30 4.60
GPN 180720C00115000 C Jul 20, 2018 115.0 1.80 1.95
GPN 180720C00120000 C Jul 20, 2018 120.0 0.50 0.75
GPN 180720C00125000 C Jul 20, 2018 125.0 0.10 0.20
GPN 180720C00130000 C Jul 20, 2018 130.0 0.00 0.55
GPN 180720C00135000 C Jul 20, 2018 135.0 0.00 0.60
GPN 180720C00140000 C Jul 20, 2018 140.0 0.00 0.55
GPN 180720C00145000 C Jul 20, 2018 145.0 0.00 0.45
GPN 180720C00150000 C Jul 20, 2018 150.0 0.00 0.55
GPN 180720C00155000 C Jul 20, 2018 155.0 0.00 0.55
GPN 180720C00160000 C Jul 20, 2018 160.0 0.00 0.05
GPN 180720P00070000 P Jul 20, 2018 70.0 0.00 0.05
GPN 180720P00075000 P Jul 20, 2018 75.0 0.00 0.75
GPN 180720P00080000 P Jul 20, 2018 80.0 0.00 0.45
GPN 180720P00085000 P Jul 20, 2018 85.0 0.00 0.55
GPN 180720P00090000 P Jul 20, 2018 90.0 0.05 0.10
GPN 180720P00095000 P Jul 20, 2018 95.0 0.15 0.30
GPN 180720P00100000 P Jul 20, 2018 100.0 0.40 0.50
GPN 180720P00105000 P Jul 20, 2018 105.0 1.00 1.10
GPN 180720P00110000 P Jul 20, 2018 110.0 2.15 2.40
GPN 180720P00115000 P Jul 20, 2018 115.0 4.60 4.90
GPN 180720P00120000 P Jul 20, 2018 120.0 7.90 9.10
GPN 180720P00125000 P Jul 20, 2018 125.0 11.30 15.60
GPN 180720P00130000 P Jul 20, 2018 130.0 16.40 20.90
GPN 180720P00135000 P Jul 20, 2018 135.0 21.10 25.50
GPN 180720P00140000 P Jul 20, 2018 140.0 26.20 30.60
GPN 180720P00145000 P Jul 20, 2018 145.0 31.20 35.80
GPN 180720P00150000 P Jul 20, 2018 150.0 36.20 40.80
GPN 180720P00155000 P Jul 20, 2018 155.0 41.20 45.70
GPN 180720P00160000 P Jul 20, 2018 160.0 47.40 49.40
GPN 180817C00055000 C Aug 17, 2018 55.0 56.00 57.80
GPN 180817C00060000 C Aug 17, 2018 60.0 50.90 53.10
GPN 180817C00065000 C Aug 17, 2018 65.0 45.10 49.00
GPN 180817C00070000 C Aug 17, 2018 70.0 40.10 43.90
GPN 180817C00075000 C Aug 17, 2018 75.0 35.00 39.60
GPN 180817C00080000 C Aug 17, 2018 80.0 30.90 33.20
GPN 180817C00085000 C Aug 17, 2018 85.0 26.20 28.40
GPN 180817C00090000 C Aug 17, 2018 90.0 20.90 23.90
GPN 180817C00095000 C Aug 17, 2018 95.0 17.10 18.30
GPN 180817C00100000 C Aug 17, 2018 100.0 13.00 13.60
GPN 180817C00105000 C Aug 17, 2018 105.0 8.90 9.40
GPN 180817C00110000 C Aug 17, 2018 110.0 5.70 6.00
GPN 180817C00115000 C Aug 17, 2018 115.0 3.10 3.30
GPN 180817C00120000 C Aug 17, 2018 120.0 1.45 1.60
GPN 180817C00125000 C Aug 17, 2018 125.0 0.55 0.70
GPN 180817C00130000 C Aug 17, 2018 130.0 0.10 0.25
GPN 180817C00135000 C Aug 17, 2018 135.0 0.00 0.15
GPN 180817C00140000 C Aug 17, 2018 140.0 0.00 0.15
GPN 180817C00145000 C Aug 17, 2018 145.0 0.00 0.05
GPN 180817P00055000 P Aug 17, 2018 55.0 0.00 0.05
GPN 180817P00060000 P Aug 17, 2018 60.0 0.00 0.40
GPN 180817P00065000 P Aug 17, 2018 65.0 0.00 0.10
GPN 180817P00070000 P Aug 17, 2018 70.0 0.00 0.50
GPN 180817P00075000 P Aug 17, 2018 75.0 0.00 0.15
GPN 180817P00080000 P Aug 17, 2018 80.0 0.10 0.20
GPN 180817P00085000 P Aug 17, 2018 85.0 0.15 0.25
GPN 180817P00090000 P Aug 17, 2018 90.0 0.30 0.40
GPN 180817P00095000 P Aug 17, 2018 95.0 0.50 0.65
GPN 180817P00100000 P Aug 17, 2018 100.0 1.00 1.15
GPN 180817P00105000 P Aug 17, 2018 105.0 1.75 2.00
GPN 180817P00110000 P Aug 17, 2018 110.0 3.20 3.50
GPN 180817P00115000 P Aug 17, 2018 115.0 5.70 5.90
GPN 180817P00120000 P Aug 17, 2018 120.0 9.10 9.80
GPN 180817P00125000 P Aug 17, 2018 125.0 13.00 13.70
GPN 180817P00130000 P Aug 17, 2018 130.0 17.00 20.00
GPN 180817P00135000 P Aug 17, 2018 135.0 22.50 24.70
GPN 180817P00140000 P Aug 17, 2018 140.0 26.70 29.70
GPN 180817P00145000 P Aug 17, 2018 145.0 32.10 34.30
GPN 181116C00075000 C Nov 16, 2018 75.0 36.60 39.30
GPN 181116C00080000 C Nov 16, 2018 80.0 30.80 34.50
GPN 181116C00085000 C Nov 16, 2018 85.0 27.10 28.80
GPN 181116C00090000 C Nov 16, 2018 90.0 21.50 24.90
GPN 181116C00095000 C Nov 16, 2018 95.0 19.10 20.00
GPN 181116C00100000 C Nov 16, 2018 100.0 15.20 15.50
GPN 181116C00105000 C Nov 16, 2018 105.0 11.30 12.10
GPN 181116C00110000 C Nov 16, 2018 110.0 8.30 8.60
GPN 181116C00115000 C Nov 16, 2018 115.0 5.70 6.00
GPN 181116C00120000 C Nov 16, 2018 120.0 3.60 3.90
GPN 181116C00125000 C Nov 16, 2018 125.0 2.20 2.40
GPN 181116C00130000 C Nov 16, 2018 130.0 1.20 1.45
GPN 181116C00135000 C Nov 16, 2018 135.0 0.60 0.95
GPN 181116C00140000 C Nov 16, 2018 140.0 0.20 0.40
GPN 181116C00145000 C Nov 16, 2018 145.0 0.00 0.25
GPN 181116C00150000 C Nov 16, 2018 150.0 0.00 0.45
GPN 181116C00155000 C Nov 16, 2018 155.0 0.00 0.35
GPN 181116C00160000 C Nov 16, 2018 160.0 0.00 0.60
GPN 181116C00165000 C Nov 16, 2018 165.0 0.00 0.10
GPN 181116P00075000 P Nov 16, 2018 75.0 0.20 0.40
GPN 181116P00080000 P Nov 16, 2018 80.0 0.35 0.55
GPN 181116P00085000 P Nov 16, 2018 85.0 0.55 0.75
GPN 181116P00090000 P Nov 16, 2018 90.0 0.90 1.10
GPN 181116P00095000 P Nov 16, 2018 95.0 1.40 1.65
GPN 181116P00100000 P Nov 16, 2018 100.0 2.10 2.50
GPN 181116P00105000 P Nov 16, 2018 105.0 3.50 3.80
GPN 181116P00110000 P Nov 16, 2018 110.0 5.30 5.50
GPN 181116P00115000 P Nov 16, 2018 115.0 7.60 7.90
GPN 181116P00120000 P Nov 16, 2018 120.0 10.60 10.90
GPN 181116P00125000 P Nov 16, 2018 125.0 14.20 14.50
GPN 181116P00130000 P Nov 16, 2018 130.0 18.20 19.00
GPN 181116P00135000 P Nov 16, 2018 135.0 21.20 24.00
GPN 181116P00140000 P Nov 16, 2018 140.0 26.90 28.60
GPN 181116P00145000 P Nov 16, 2018 145.0 32.00 33.60
GPN 181116P00150000 P Nov 16, 2018 150.0 37.00 39.70
GPN 181116P00155000 P Nov 16, 2018 155.0 41.90 43.60
GPN 181116P00160000 P Nov 16, 2018 160.0 46.40 49.20
GPN 181116P00165000 P Nov 16, 2018 165.0 51.70 54.20
OPRA data is delayed 15 minutes.