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 Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPN 140920C00045000 C 09/20/14 45.0 25.10 29.10
GPN 140920C00050000 C 09/20/14 50.0 19.90 24.20
GPN 140920C00055000 C 09/20/14 55.0 14.90 19.20
GPN 140920C00060000 C 09/20/14 60.0 10.30 13.40
GPN 140920C00065000 C 09/20/14 65.0 5.20 9.30
GPN 140920C00070000 C 09/20/14 70.0 2.50 3.00
GPN 140920C00075000 C 09/20/14 75.0 0.20 0.45
GPN 140920C00080000 C 09/20/14 80.0 0.00 0.25
GPN 140920C00085000 C 09/20/14 85.0 0.00 0.25
GPN 140920C00090000 C 09/20/14 90.0 0.00 0.25
GPN 140920C00095000 C 09/20/14 95.0 0.00 0.25
GPN 140920C00100000 C 09/20/14 100.0 0.00 0.25
GPN 140920C00105000 C 09/20/14 105.0 0.00 0.25
GPN 140920P00045000 P 09/20/14 45.0 0.00 0.25
GPN 140920P00050000 P 09/20/14 50.0 0.00 0.25
GPN 140920P00055000 P 09/20/14 55.0 0.00 0.25
GPN 140920P00060000 P 09/20/14 60.0 0.00 0.25
GPN 140920P00065000 P 09/20/14 65.0 0.00 0.35
GPN 140920P00070000 P 09/20/14 70.0 0.50 0.75
GPN 140920P00075000 P 09/20/14 75.0 1.80 5.60
GPN 140920P00080000 P 09/20/14 80.0 6.00 10.10
GPN 140920P00085000 P 09/20/14 85.0 11.00 15.20
GPN 140920P00090000 P 09/20/14 90.0 15.80 20.20
GPN 140920P00095000 P 09/20/14 95.0 20.80 25.20
GPN 140920P00100000 P 09/20/14 100.0 25.80 30.20
GPN 140920P00105000 P 09/20/14 105.0 32.00 34.40
GPN 141018C00040000 C 10/18/14 40.0 30.00 33.50
GPN 141018C00045000 C 10/18/14 45.0 26.50 29.40
GPN 141018C00050000 C 10/18/14 50.0 20.10 24.30
GPN 141018C00055000 C 10/18/14 55.0 15.10 17.80
GPN 141018C00060000 C 10/18/14 60.0 10.10 14.40
GPN 141018C00065000 C 10/18/14 65.0 6.20 8.80
GPN 141018C00070000 C 10/18/14 70.0 3.60 4.20
GPN 141018C00075000 C 10/18/14 75.0 1.10 1.55
GPN 141018C00080000 C 10/18/14 80.0 0.10 1.25
GPN 141018C00085000 C 10/18/14 85.0 0.00 0.65
GPN 141018C00090000 C 10/18/14 90.0 0.00 0.40
GPN 141018C00095000 C 10/18/14 95.0 0.00 0.40
GPN 141018C00100000 C 10/18/14 100.0 0.00 1.00
GPN 141018P00040000 P 10/18/14 40.0 0.00 0.25
GPN 141018P00045000 P 10/18/14 45.0 0.00 0.40
GPN 141018P00050000 P 10/18/14 50.0 0.00 0.65
GPN 141018P00055000 P 10/18/14 55.0 0.00 0.25
GPN 141018P00060000 P 10/18/14 60.0 0.00 0.55
GPN 141018P00065000 P 10/18/14 65.0 0.35 1.45
GPN 141018P00070000 P 10/18/14 70.0 1.40 1.80
GPN 141018P00075000 P 10/18/14 75.0 3.90 4.50
GPN 141018P00080000 P 10/18/14 80.0 6.30 10.30
GPN 141018P00085000 P 10/18/14 85.0 11.00 15.10
GPN 141018P00090000 P 10/18/14 90.0 15.90 20.10
GPN 141018P00095000 P 10/18/14 95.0 20.90 25.10
GPN 141018P00100000 P 10/18/14 100.0 26.00 30.10
GPN 141122C00045000 C 11/22/14 45.0 25.10 29.10
GPN 141122C00050000 C 11/22/14 50.0 20.10 24.40
GPN 141122C00055000 C 11/22/14 55.0 15.00 19.40
GPN 141122C00060000 C 11/22/14 60.0 10.70 14.70
GPN 141122C00065000 C 11/22/14 65.0 6.30 9.70
GPN 141122C00070000 C 11/22/14 70.0 4.00 4.60
GPN 141122C00075000 C 11/22/14 75.0 1.70 2.00
GPN 141122C00080000 C 11/22/14 80.0 0.15 1.15
GPN 141122C00085000 C 11/22/14 85.0 0.00 0.80
GPN 141122C00090000 C 11/22/14 90.0 0.00 0.35
GPN 141122C00095000 C 11/22/14 95.0 0.00 0.70
GPN 141122C00100000 C 11/22/14 100.0 0.00 0.70
GPN 141122C00105000 C 11/22/14 105.0 0.00 0.25
GPN 141122P00045000 P 11/22/14 45.0 0.00 0.70
GPN 141122P00050000 P 11/22/14 50.0 0.00 0.70
GPN 141122P00055000 P 11/22/14 55.0 0.00 0.75
GPN 141122P00060000 P 11/22/14 60.0 0.15 1.00
GPN 141122P00065000 P 11/22/14 65.0 0.70 1.35
GPN 141122P00070000 P 11/22/14 70.0 2.00 2.30
GPN 141122P00075000 P 11/22/14 75.0 4.30 5.10
GPN 141122P00080000 P 11/22/14 80.0 6.80 10.30
GPN 141122P00085000 P 11/22/14 85.0 11.20 15.30
GPN 141122P00090000 P 11/22/14 90.0 15.70 20.20
GPN 141122P00095000 P 11/22/14 95.0 21.60 25.30
GPN 141122P00100000 P 11/22/14 100.0 25.90 30.20
GPN 141122P00105000 P 11/22/14 105.0 31.00 35.10
GPN 150220C00040000 C 02/20/15 40.0 30.20 34.20
GPN 150220C00045000 C 02/20/15 45.0 25.10 29.70
GPN 150220C00050000 C 02/20/15 50.0 20.40 24.70
GPN 150220C00055000 C 02/20/15 55.0 15.60 19.80
GPN 150220C00060000 C 02/20/15 60.0 11.00 15.30
GPN 150220C00065000 C 02/20/15 65.0 6.90 11.20
GPN 150220C00070000 C 02/20/15 70.0 4.70 6.00
GPN 150220C00075000 C 02/20/15 75.0 2.40 3.50
GPN 150220C00080000 C 02/20/15 80.0 0.85 2.35
GPN 150220C00085000 C 02/20/15 85.0 0.35 0.90
GPN 150220C00090000 C 02/20/15 90.0 0.05 0.90
GPN 150220C00095000 C 02/20/15 95.0 0.00 0.70
GPN 150220C00100000 C 02/20/15 100.0 0.00 2.15
GPN 150220P00040000 P 02/20/15 40.0 0.00 2.05
GPN 150220P00045000 P 02/20/15 45.0 0.00 2.10
GPN 150220P00050000 P 02/20/15 50.0 0.00 2.20
GPN 150220P00055000 P 02/20/15 55.0 0.15 2.45
GPN 150220P00060000 P 02/20/15 60.0 0.55 2.60
GPN 150220P00065000 P 02/20/15 65.0 1.20 4.30
GPN 150220P00070000 P 02/20/15 70.0 2.50 3.80
GPN 150220P00075000 P 02/20/15 75.0 5.10 6.30
GPN 150220P00080000 P 02/20/15 80.0 7.40 10.30
GPN 150220P00085000 P 02/20/15 85.0 11.60 14.60
GPN 150220P00090000 P 02/20/15 90.0 15.90 19.90
GPN 150220P00095000 P 02/20/15 95.0 20.70 25.30
GPN 150220P00100000 P 02/20/15 100.0 26.00 30.10

OPRA data is delayed 15 minutes.