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 (2016-05-13)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GPN 160819C00035000 C 08/19/16 35.0 39.10 42.20
GPN 160819C00040000 C 08/19/16 40.0 34.00 37.00
GPN 160819C00045000 C 08/19/16 45.0 29.00 32.20
GPN 160819C00050000 C 08/19/16 50.0 23.80 27.10
GPN 160819C00055000 C 08/19/16 55.0 19.60 19.80
GPN 160819C00060000 C 08/19/16 60.0 14.30 17.10
GPN 160819C00065000 C 08/19/16 65.0 9.70 12.00
GPN 160819C00070000 C 08/19/16 70.0 4.60 7.00
GPN 160819C00075000 C 08/19/16 75.0 1.35 1.60
GPN 160819C00080000 C 08/19/16 80.0 0.15 0.50
GPN 160819C00085000 C 08/19/16 85.0 0.00 0.05
GPN 160819C00090000 C 08/19/16 90.0 0.00 0.50
GPN 160819C00095000 C 08/19/16 95.0 0.00 0.50
GPN 160819P00035000 P 08/19/16 35.0 0.00 0.05
GPN 160819P00040000 P 08/19/16 40.0 0.00 0.05
GPN 160819P00045000 P 08/19/16 45.0 0.00 0.10
GPN 160819P00050000 P 08/19/16 50.0 0.00 0.50
GPN 160819P00055000 P 08/19/16 55.0 0.00 0.50
GPN 160819P00060000 P 08/19/16 60.0 0.00 0.50
GPN 160819P00065000 P 08/19/16 65.0 0.05 0.15
GPN 160819P00070000 P 08/19/16 70.0 0.15 0.50
GPN 160819P00075000 P 08/19/16 75.0 1.50 1.95
GPN 160819P00080000 P 08/19/16 80.0 4.00 5.80
GPN 160819P00085000 P 08/19/16 85.0 8.00 11.20
GPN 160819P00090000 P 08/19/16 90.0 13.00 15.70
GPN 160819P00095000 P 08/19/16 95.0 17.90 20.70
GPN 160916C00040000 C 09/16/16 40.0 34.20 37.10
GPN 160916C00045000 C 09/16/16 45.0 29.00 32.20
GPN 160916C00050000 C 09/16/16 50.0 24.40 27.20
GPN 160916C00055000 C 09/16/16 55.0 19.10 22.30
GPN 160916C00060000 C 09/16/16 60.0 14.40 17.20
GPN 160916C00065000 C 09/16/16 65.0 9.50 12.30
GPN 160916C00070000 C 09/16/16 70.0 4.80 7.90
GPN 160916C00075000 C 09/16/16 75.0 1.95 2.45
GPN 160916C00080000 C 09/16/16 80.0 0.55 0.85
GPN 160916C00085000 C 09/16/16 85.0 0.00 0.70
GPN 160916C00090000 C 09/16/16 90.0 0.00 0.50
GPN 160916C00095000 C 09/16/16 95.0 0.00 0.50
GPN 160916C00100000 C 09/16/16 100.0 0.00 0.50
GPN 160916C00105000 C 09/16/16 105.0 0.00 0.50
GPN 160916C00110000 C 09/16/16 110.0 0.00 0.50
GPN 160916C00115000 C 09/16/16 115.0 0.00 0.50
GPN 160916P00040000 P 09/16/16 40.0 0.00 0.50
GPN 160916P00045000 P 09/16/16 45.0 0.00 0.50
GPN 160916P00050000 P 09/16/16 50.0 0.00 0.50
GPN 160916P00055000 P 09/16/16 55.0 0.00 0.50
GPN 160916P00060000 P 09/16/16 60.0 0.00 0.50
GPN 160916P00065000 P 09/16/16 65.0 0.00 1.00
GPN 160916P00070000 P 09/16/16 70.0 0.75 1.20
GPN 160916P00075000 P 09/16/16 75.0 2.25 2.75
GPN 160916P00080000 P 09/16/16 80.0 4.50 6.20
GPN 160916P00085000 P 09/16/16 85.0 8.00 11.30
GPN 160916P00090000 P 09/16/16 90.0 12.60 15.70
GPN 160916P00095000 P 09/16/16 95.0 18.00 21.10
GPN 160916P00100000 P 09/16/16 100.0 23.00 26.00
GPN 160916P00105000 P 09/16/16 105.0 28.00 31.30
GPN 160916P00110000 P 09/16/16 110.0 33.00 35.70
GPN 160916P00115000 P 09/16/16 115.0 38.00 40.70
GPN 161118C00030000 C 11/18/16 30.0 44.10 47.10
GPN 161118C00035000 C 11/18/16 35.0 39.20 42.20
GPN 161118C00040000 C 11/18/16 40.0 34.00 37.20
GPN 161118C00045000 C 11/18/16 45.0 28.90 32.40
GPN 161118C00050000 C 11/18/16 50.0 24.10 27.40
GPN 161118C00055000 C 11/18/16 55.0 19.50 22.60
GPN 161118C00060000 C 11/18/16 60.0 15.20 17.90
GPN 161118C00065000 C 11/18/16 65.0 10.70 13.50
GPN 161118C00070000 C 11/18/16 70.0 7.00 7.50
GPN 161118C00075000 C 11/18/16 75.0 4.00 4.40
GPN 161118C00080000 C 11/18/16 80.0 1.90 2.30
GPN 161118C00085000 C 11/18/16 85.0 0.80 1.35
GPN 161118C00090000 C 11/18/16 90.0 0.00 1.15
GPN 161118C00095000 C 11/18/16 95.0 0.00 0.55
GPN 161118P00030000 P 11/18/16 30.0 0.00 0.50
GPN 161118P00035000 P 11/18/16 35.0 0.00 0.50
GPN 161118P00040000 P 11/18/16 40.0 0.05 1.25
GPN 161118P00045000 P 11/18/16 45.0 0.00 0.50
GPN 161118P00050000 P 11/18/16 50.0 0.00 0.95
GPN 161118P00055000 P 11/18/16 55.0 0.00 1.10
GPN 161118P00060000 P 11/18/16 60.0 0.40 0.95
GPN 161118P00065000 P 11/18/16 65.0 1.05 1.60
GPN 161118P00070000 P 11/18/16 70.0 2.25 2.75
GPN 161118P00075000 P 11/18/16 75.0 4.10 4.70
GPN 161118P00080000 P 11/18/16 80.0 6.90 7.50
GPN 161118P00085000 P 11/18/16 85.0 8.80 11.60
GPN 161118P00090000 P 11/18/16 90.0 13.30 16.30
GPN 161118P00095000 P 11/18/16 95.0 18.10 21.40
GPN 170217C00040000 C 02/17/17 40.0 34.20 37.40
GPN 170217C00045000 C 02/17/17 45.0 29.20 32.40
GPN 170217C00050000 C 02/17/17 50.0 24.50 27.80
GPN 170217C00055000 C 02/17/17 55.0 19.80 23.00
GPN 170217C00060000 C 02/17/17 60.0 16.10 18.80
GPN 170217C00065000 C 02/17/17 65.0 12.00 15.00
GPN 170217C00070000 C 02/17/17 70.0 8.40 9.00
GPN 170217C00075000 C 02/17/17 75.0 5.60 6.00
GPN 170217C00080000 C 02/17/17 80.0 3.40 3.80
GPN 170217C00085000 C 02/17/17 85.0 1.95 2.30
GPN 170217C00090000 C 02/17/17 90.0 0.95 1.90
GPN 170217C00095000 C 02/17/17 95.0 0.15 1.85
GPN 170217C00100000 C 02/17/17 100.0 0.05 1.55
GPN 170217C00105000 C 02/17/17 105.0 0.00 0.65
GPN 170217C00110000 C 02/17/17 110.0 0.00 0.50
GPN 170217P00040000 P 02/17/17 40.0 0.00 0.50
GPN 170217P00045000 P 02/17/17 45.0 0.00 1.50
GPN 170217P00050000 P 02/17/17 50.0 0.05 1.30
GPN 170217P00055000 P 02/17/17 55.0 0.35 1.75
GPN 170217P00060000 P 02/17/17 60.0 0.80 1.60
GPN 170217P00065000 P 02/17/17 65.0 2.10 2.60
GPN 170217P00070000 P 02/17/17 70.0 3.50 4.10
GPN 170217P00075000 P 02/17/17 75.0 5.30 6.10
GPN 170217P00080000 P 02/17/17 80.0 8.10 9.00
GPN 170217P00085000 P 02/17/17 85.0 9.80 13.10
GPN 170217P00090000 P 02/17/17 90.0 14.00 16.50
GPN 170217P00095000 P 02/17/17 95.0 18.50 21.90
GPN 170217P00100000 P 02/17/17 100.0 23.20 26.80
GPN 170217P00105000 P 02/17/17 105.0 28.10 30.80
GPN 170217P00110000 P 02/17/17 110.0 33.10 36.00

OPRA data is delayed 15 minutes.