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 (2014-10-03)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRMN 141122C00032500 C 11/22/14 32.5 19.90 23.55
GRMN 141122C00035000 C 11/22/14 35.0 17.35 20.85
GRMN 141122C00037500 C 11/22/14 37.5 16.15 18.15
GRMN 141122C00040000 C 11/22/14 40.0 13.80 15.90
GRMN 141122C00042500 C 11/22/14 42.5 10.90 13.05
GRMN 141122C00045000 C 11/22/14 45.0 8.65 10.45
GRMN 141122C00047500 C 11/22/14 47.5 6.40 7.10
GRMN 141122C00050000 C 11/22/14 50.0 4.05 4.70
GRMN 141122C00052500 C 11/22/14 52.5 2.20 2.35
GRMN 141122C00055000 C 11/22/14 55.0 0.85 0.94
GRMN 141122C00057500 C 11/22/14 57.5 0.23 0.29
GRMN 141122C00060000 C 11/22/14 60.0 0.04 0.11
GRMN 141122C00065000 C 11/22/14 65.0 0.00 0.11
GRMN 141122C00070000 C 11/22/14 70.0 0.00 0.10
GRMN 141122P00032500 P 11/22/14 32.5 0.00 0.04
GRMN 141122P00035000 P 11/22/14 35.0 0.00 0.04
GRMN 141122P00037500 P 11/22/14 37.5 0.00 0.06
GRMN 141122P00040000 P 11/22/14 40.0 0.00 0.12
GRMN 141122P00042500 P 11/22/14 42.5 0.00 0.14
GRMN 141122P00045000 P 11/22/14 45.0 0.05 0.10
GRMN 141122P00047500 P 11/22/14 47.5 0.10 0.18
GRMN 141122P00050000 P 11/22/14 50.0 0.20 0.33
GRMN 141122P00052500 P 11/22/14 52.5 0.69 0.73
GRMN 141122P00055000 P 11/22/14 55.0 1.77 1.85
GRMN 141122P00057500 P 11/22/14 57.5 3.35 4.00
GRMN 141122P00060000 P 11/22/14 60.0 5.60 6.30
GRMN 141122P00065000 P 11/22/14 65.0 9.80 12.05
GRMN 141122P00070000 P 11/22/14 70.0 14.05 17.55
GRMN 141220C00032500 C 12/20/14 32.5 20.05 22.15
GRMN 141220C00035000 C 12/20/14 35.0 17.75 20.60
GRMN 141220C00037500 C 12/20/14 37.5 16.10 18.40
GRMN 141220C00040000 C 12/20/14 40.0 13.65 15.90
GRMN 141220C00042500 C 12/20/14 42.5 10.90 13.40
GRMN 141220C00045000 C 12/20/14 45.0 8.85 9.75
GRMN 141220C00047500 C 12/20/14 47.5 6.45 7.15
GRMN 141220C00050000 C 12/20/14 50.0 4.30 4.75
GRMN 141220C00052500 C 12/20/14 52.5 2.69 2.80
GRMN 141220C00055000 C 12/20/14 55.0 1.36 1.44
GRMN 141220C00057500 C 12/20/14 57.5 0.61 0.66
GRMN 141220C00060000 C 12/20/14 60.0 0.23 0.31
GRMN 141220C00065000 C 12/20/14 65.0 0.03 0.16
GRMN 141220C00070000 C 12/20/14 70.0 0.00 0.10
GRMN 141220P00032500 P 12/20/14 32.5 0.00 0.05
GRMN 141220P00035000 P 12/20/14 35.0 0.00 0.10
GRMN 141220P00037500 P 12/20/14 37.5 0.01 0.15
GRMN 141220P00040000 P 12/20/14 40.0 0.02 0.19
GRMN 141220P00042500 P 12/20/14 42.5 0.03 0.23
GRMN 141220P00045000 P 12/20/14 45.0 0.08 0.30
GRMN 141220P00047500 P 12/20/14 47.5 0.25 0.42
GRMN 141220P00050000 P 12/20/14 50.0 0.68 0.74
GRMN 141220P00052500 P 12/20/14 52.5 1.43 1.48
GRMN 141220P00055000 P 12/20/14 55.0 2.68 2.76
GRMN 141220P00057500 P 12/20/14 57.5 4.40 4.80
GRMN 141220P00060000 P 12/20/14 60.0 5.90 7.05
GRMN 141220P00065000 P 12/20/14 65.0 10.55 11.95
GRMN 141220P00070000 P 12/20/14 70.0 15.70 16.90
GRMN 150117C00018000 C 01/17/15 18.0 34.20 37.90
GRMN 150117C00020000 C 01/17/15 20.0 32.20 35.90
GRMN 150117C00023000 C 01/17/15 23.0 29.20 32.90
GRMN 150117C00025000 C 01/17/15 25.0 27.25 31.05
GRMN 150117C00028000 C 01/17/15 28.0 24.25 28.05
GRMN 150117C00030000 C 01/17/15 30.0 22.35 26.00
GRMN 150117C00033000 C 01/17/15 33.0 19.35 22.95
GRMN 150117C00035000 C 01/17/15 35.0 18.45 20.05
GRMN 150117C00038000 C 01/17/15 38.0 15.50 17.10
GRMN 150117C00040000 C 01/17/15 40.0 13.50 15.10
GRMN 150117C00042000 C 01/17/15 42.0 11.50 13.10
GRMN 150117C00045000 C 01/17/15 45.0 8.85 9.60
GRMN 150117C00047000 C 01/17/15 47.0 7.05 7.75
GRMN 150117C00050000 C 01/17/15 50.0 4.70 4.95
GRMN 150117C00052500 C 01/17/15 52.5 2.98 3.20
GRMN 150117C00055000 C 01/17/15 55.0 1.70 1.87
GRMN 150117C00057500 C 01/17/15 57.5 0.89 1.01
GRMN 150117C00060000 C 01/17/15 60.0 0.50 0.69
GRMN 150117C00062500 C 01/17/15 62.5 0.20 0.41
GRMN 150117C00065000 C 01/17/15 65.0 0.07 0.25
GRMN 150117C00067500 C 01/17/15 67.5 0.04 0.17
GRMN 150117C00070000 C 01/17/15 70.0 0.00 0.12
GRMN 150117C00075000 C 01/17/15 75.0 0.00 0.09
GRMN 150117C00080000 C 01/17/15 80.0 0.00 0.07
GRMN 150117P00018000 P 01/17/15 18.0 0.00 0.04
GRMN 150117P00020000 P 01/17/15 20.0 0.00 0.04
GRMN 150117P00023000 P 01/17/15 23.0 0.00 0.04
GRMN 150117P00025000 P 01/17/15 25.0 0.00 0.04
GRMN 150117P00028000 P 01/17/15 28.0 0.00 0.05
GRMN 150117P00030000 P 01/17/15 30.0 0.00 0.07
GRMN 150117P00033000 P 01/17/15 33.0 0.00 0.12
GRMN 150117P00035000 P 01/17/15 35.0 0.00 0.16
GRMN 150117P00038000 P 01/17/15 38.0 0.02 0.21
GRMN 150117P00040000 P 01/17/15 40.0 0.03 0.25
GRMN 150117P00042000 P 01/17/15 42.0 0.08 0.29
GRMN 150117P00045000 P 01/17/15 45.0 0.23 0.41
GRMN 150117P00047000 P 01/17/15 47.0 0.42 0.64
GRMN 150117P00050000 P 01/17/15 50.0 1.08 1.15
GRMN 150117P00052500 P 01/17/15 52.5 1.92 1.99
GRMN 150117P00055000 P 01/17/15 55.0 3.15 3.30
GRMN 150117P00057500 P 01/17/15 57.5 4.80 5.05
GRMN 150117P00060000 P 01/17/15 60.0 6.60 7.25
GRMN 150117P00062500 P 01/17/15 62.5 8.60 9.60
GRMN 150117P00065000 P 01/17/15 65.0 10.65 12.25
GRMN 150117P00067500 P 01/17/15 67.5 13.05 14.65
GRMN 150117P00070000 P 01/17/15 70.0 15.55 17.35
GRMN 150117P00075000 P 01/17/15 75.0 20.30 22.30
GRMN 150117P00080000 P 01/17/15 80.0 24.70 28.05
GRMN 150417C00030000 C 04/17/15 30.0 22.05 26.35
GRMN 150417C00032500 C 04/17/15 32.5 19.55 23.85
GRMN 150417C00035000 C 04/17/15 35.0 17.00 21.35
GRMN 150417C00037500 C 04/17/15 37.5 14.50 18.80
GRMN 150417C00040000 C 04/17/15 40.0 12.00 16.40
GRMN 150417C00042500 C 04/17/15 42.5 11.20 12.75
GRMN 150417C00045000 C 04/17/15 45.0 9.25 10.20
GRMN 150417C00047500 C 04/17/15 47.5 7.15 7.65
GRMN 150417C00050000 C 04/17/15 50.0 5.45 5.85
GRMN 150417C00052500 C 04/17/15 52.5 3.95 4.40
GRMN 150417C00055000 C 04/17/15 55.0 2.83 3.20
GRMN 150417C00057500 C 04/17/15 57.5 1.94 2.26
GRMN 150417C00060000 C 04/17/15 60.0 1.24 1.57
GRMN 150417C00062500 C 04/17/15 62.5 0.76 1.10
GRMN 150417C00065000 C 04/17/15 65.0 0.47 0.84
GRMN 150417C00070000 C 04/17/15 70.0 0.12 0.44
GRMN 150417C00075000 C 04/17/15 75.0 0.02 0.27
GRMN 150417P00030000 P 04/17/15 30.0 0.00 0.24
GRMN 150417P00032500 P 04/17/15 32.5 0.02 0.29
GRMN 150417P00035000 P 04/17/15 35.0 0.07 0.38
GRMN 150417P00037500 P 04/17/15 37.5 0.17 0.50
GRMN 150417P00040000 P 04/17/15 40.0 0.32 0.69
GRMN 150417P00042500 P 04/17/15 42.5 0.54 0.96
GRMN 150417P00045000 P 04/17/15 45.0 1.10 1.37
GRMN 150417P00047500 P 04/17/15 47.5 1.51 1.88
GRMN 150417P00050000 P 04/17/15 50.0 2.32 2.68
GRMN 150417P00052500 P 04/17/15 52.5 3.40 3.85
GRMN 150417P00055000 P 04/17/15 55.0 4.70 5.15
GRMN 150417P00057500 P 04/17/15 57.5 6.35 6.95
GRMN 150417P00060000 P 04/17/15 60.0 8.00 8.65
GRMN 150417P00062500 P 04/17/15 62.5 9.60 10.80
GRMN 150417P00065000 P 04/17/15 65.0 11.85 13.25
GRMN 150417P00070000 P 04/17/15 70.0 16.45 17.90
GRMN 150417P00075000 P 04/17/15 75.0 19.85 24.20
GRMN 160115C00025000 C 01/15/16 25.0 26.75 31.50
GRMN 160115C00028000 C 01/15/16 28.0 23.75 28.50
GRMN 160115C00030000 C 01/15/16 30.0 21.75 26.50
GRMN 160115C00033000 C 01/15/16 33.0 18.70 23.35
GRMN 160115C00035000 C 01/15/16 35.0 16.80 21.35
GRMN 160115C00038000 C 01/15/16 38.0 14.05 18.50
GRMN 160115C00040000 C 01/15/16 40.0 13.85 15.15
GRMN 160115C00042000 C 01/15/16 42.0 11.90 13.65
GRMN 160115C00045000 C 01/15/16 45.0 10.15 10.95
GRMN 160115C00047000 C 01/15/16 47.0 8.85 9.65
GRMN 160115C00050000 C 01/15/16 50.0 7.05 7.85
GRMN 160115C00052500 C 01/15/16 52.5 5.80 6.60
GRMN 160115C00055000 C 01/15/16 55.0 4.65 5.40
GRMN 160115C00057500 C 01/15/16 57.5 3.80 4.55
GRMN 160115C00060000 C 01/15/16 60.0 3.05 3.75
GRMN 160115C00062500 C 01/15/16 62.5 2.35 3.10
GRMN 160115C00065000 C 01/15/16 65.0 1.82 2.59
GRMN 160115C00067500 C 01/15/16 67.5 1.39 2.14
GRMN 160115C00070000 C 01/15/16 70.0 1.06 1.73
GRMN 160115C00075000 C 01/15/16 75.0 0.58 1.18
GRMN 160115C00080000 C 01/15/16 80.0 0.32 0.82
GRMN 160115C00085000 C 01/15/16 85.0 0.14 0.54
GRMN 160115P00025000 P 01/15/16 25.0 0.09 0.45
GRMN 160115P00028000 P 01/15/16 28.0 0.22 0.64
GRMN 160115P00030000 P 01/15/16 30.0 0.38 0.65
GRMN 160115P00033000 P 01/15/16 33.0 0.65 1.15
GRMN 160115P00035000 P 01/15/16 35.0 0.90 1.42
GRMN 160115P00038000 P 01/15/16 38.0 1.41 1.99
GRMN 160115P00040000 P 01/15/16 40.0 1.82 2.44
GRMN 160115P00042000 P 01/15/16 42.0 2.35 2.97
GRMN 160115P00045000 P 01/15/16 45.0 3.40 3.90
GRMN 160115P00047000 P 01/15/16 47.0 4.05 4.70
GRMN 160115P00050000 P 01/15/16 50.0 5.35 6.05
GRMN 160115P00052500 P 01/15/16 52.5 6.60 7.35
GRMN 160115P00055000 P 01/15/16 55.0 8.00 8.75
GRMN 160115P00057500 P 01/15/16 57.5 9.60 10.40
GRMN 160115P00060000 P 01/15/16 60.0 11.30 12.15
GRMN 160115P00062500 P 01/15/16 62.5 13.15 14.00
GRMN 160115P00065000 P 01/15/16 65.0 15.10 15.95
GRMN 160115P00067500 P 01/15/16 67.5 17.15 18.15
GRMN 160115P00070000 P 01/15/16 70.0 18.10 21.25
GRMN 160115P00075000 P 01/15/16 75.0 22.50 25.85
GRMN 160115P00080000 P 01/15/16 80.0 26.40 30.50
GRMN 160115P00085000 P 01/15/16 85.0 31.20 35.35
GRMN 170120C00027500 C 01/20/17 27.5 24.30 29.00
GRMN 170120C00030000 C 01/20/17 30.0 21.80 26.50
GRMN 170120C00032500 C 01/20/17 32.5 19.30 23.85
GRMN 170120C00035000 C 01/20/17 35.0 16.85 21.50
GRMN 170120C00037500 C 01/20/17 37.5 14.65 18.75
GRMN 170120C00040000 C 01/20/17 40.0 12.95 16.95
GRMN 170120C00042500 C 01/20/17 42.5 12.10 14.40
GRMN 170120C00045000 C 01/20/17 45.0 10.80 12.85
GRMN 170120C00047500 C 01/20/17 47.5 9.35 11.45
GRMN 170120C00050000 C 01/20/17 50.0 7.70 10.35
GRMN 170120C00052500 C 01/20/17 52.5 6.50 9.25
GRMN 170120C00055000 C 01/20/17 55.0 5.50 8.20
GRMN 170120C00057500 C 01/20/17 57.5 4.60 7.30
GRMN 170120C00060000 C 01/20/17 60.0 3.80 6.50
GRMN 170120C00062500 C 01/20/17 62.5 3.15 5.80
GRMN 170120C00065000 C 01/20/17 65.0 2.57 5.10
GRMN 170120C00070000 C 01/20/17 70.0 1.64 4.00
GRMN 170120C00075000 C 01/20/17 75.0 0.99 3.05
GRMN 170120C00080000 C 01/20/17 80.0 0.53 2.50
GRMN 170120P00027500 P 01/20/17 27.5 0.61 1.79
GRMN 170120P00030000 P 01/20/17 30.0 1.01 2.21
GRMN 170120P00032500 P 01/20/17 32.5 1.47 2.98
GRMN 170120P00035000 P 01/20/17 35.0 2.02 3.50
GRMN 170120P00037500 P 01/20/17 37.5 2.67 4.50
GRMN 170120P00040000 P 01/20/17 40.0 3.60 5.00
GRMN 170120P00042500 P 01/20/17 42.5 4.35 6.40
GRMN 170120P00045000 P 01/20/17 45.0 5.45 7.55
GRMN 170120P00047500 P 01/20/17 47.5 6.55 8.75
GRMN 170120P00050000 P 01/20/17 50.0 7.70 10.10
GRMN 170120P00052500 P 01/20/17 52.5 9.00 11.60
GRMN 170120P00055000 P 01/20/17 55.0 10.40 13.15
GRMN 170120P00057500 P 01/20/17 57.5 11.90 14.85
GRMN 170120P00060000 P 01/20/17 60.0 13.55 16.65
GRMN 170120P00062500 P 01/20/17 62.5 15.25 18.50
GRMN 170120P00065000 P 01/20/17 65.0 17.05 20.40
GRMN 170120P00070000 P 01/20/17 70.0 21.00 24.05
GRMN 170120P00075000 P 01/20/17 75.0 25.10 28.25
GRMN 170120P00080000 P 01/20/17 80.0 28.65 33.00

OPRA data is delayed 15 minutes.