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 (2016-07-01)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GRMN 160819C00022500 C 08/19/16 22.5 29.55 32.95
GRMN 160819C00025000 C 08/19/16 25.0 27.05 29.60
GRMN 160819C00027500 C 08/19/16 27.5 25.35 27.20
GRMN 160819C00030000 C 08/19/16 30.0 22.70 24.70
GRMN 160819C00032500 C 08/19/16 32.5 19.50 22.20
GRMN 160819C00035000 C 08/19/16 35.0 17.05 19.70
GRMN 160819C00037500 C 08/19/16 37.5 14.75 17.10
GRMN 160819C00040000 C 08/19/16 40.0 13.60 15.30
GRMN 160819C00042500 C 08/19/16 42.5 11.70 12.25
GRMN 160819C00045000 C 08/19/16 45.0 9.30 9.45
GRMN 160819C00047500 C 08/19/16 47.5 6.80 7.05
GRMN 160819C00050000 C 08/19/16 50.0 4.40 4.60
GRMN 160819C00052500 C 08/19/16 52.5 2.27 2.41
GRMN 160819C00055000 C 08/19/16 55.0 0.81 0.87
GRMN 160819C00057500 C 08/19/16 57.5 0.17 0.26
GRMN 160819C00060000 C 08/19/16 60.0 0.01 0.25
GRMN 160819P00022500 P 08/19/16 22.5 0.00 0.17
GRMN 160819P00025000 P 08/19/16 25.0 0.00 0.49
GRMN 160819P00027500 P 08/19/16 27.5 0.00 1.72
GRMN 160819P00030000 P 08/19/16 30.0 0.00 0.42
GRMN 160819P00032500 P 08/19/16 32.5 0.00 0.39
GRMN 160819P00035000 P 08/19/16 35.0 0.00 0.18
GRMN 160819P00037500 P 08/19/16 37.5 0.00 0.18
GRMN 160819P00040000 P 08/19/16 40.0 0.00 1.41
GRMN 160819P00042500 P 08/19/16 42.5 0.00 0.21
GRMN 160819P00045000 P 08/19/16 45.0 0.00 0.06
GRMN 160819P00047500 P 08/19/16 47.5 0.04 0.07
GRMN 160819P00050000 P 08/19/16 50.0 0.12 0.17
GRMN 160819P00052500 P 08/19/16 52.5 0.46 0.53
GRMN 160819P00055000 P 08/19/16 55.0 1.45 1.55
GRMN 160819P00057500 P 08/19/16 57.5 3.20 3.45
GRMN 160819P00060000 P 08/19/16 60.0 5.50 5.75
GRMN 160916C00022500 C 09/16/16 22.5 30.65 32.10
GRMN 160916C00025000 C 09/16/16 25.0 27.30 29.80
GRMN 160916C00027500 C 09/16/16 27.5 24.80 27.20
GRMN 160916C00030000 C 09/16/16 30.0 22.30 24.60
GRMN 160916C00032500 C 09/16/16 32.5 19.85 22.10
GRMN 160916C00035000 C 09/16/16 35.0 18.15 19.60
GRMN 160916C00037500 C 09/16/16 37.5 15.50 17.30
GRMN 160916C00040000 C 09/16/16 40.0 14.30 14.55
GRMN 160916C00042500 C 09/16/16 42.5 11.40 12.25
GRMN 160916C00045000 C 09/16/16 45.0 9.35 9.70
GRMN 160916C00047500 C 09/16/16 47.5 7.00 7.20
GRMN 160916C00050000 C 09/16/16 50.0 4.75 4.90
GRMN 160916C00052500 C 09/16/16 52.5 2.82 2.87
GRMN 160916C00055000 C 09/16/16 55.0 1.43 1.51
GRMN 160916C00057500 C 09/16/16 57.5 0.62 0.66
GRMN 160916C00060000 C 09/16/16 60.0 0.22 0.29
GRMN 160916C00065000 C 09/16/16 65.0 0.00 0.35
GRMN 160916P00022500 P 09/16/16 22.5 0.00 0.31
GRMN 160916P00025000 P 09/16/16 25.0 0.00 0.18
GRMN 160916P00027500 P 09/16/16 27.5 0.00 0.50
GRMN 160916P00030000 P 09/16/16 30.0 0.00 0.31
GRMN 160916P00032500 P 09/16/16 32.5 0.00 0.19
GRMN 160916P00035000 P 09/16/16 35.0 0.00 0.50
GRMN 160916P00037500 P 09/16/16 37.5 0.00 0.23
GRMN 160916P00040000 P 09/16/16 40.0 0.00 0.33
GRMN 160916P00042500 P 09/16/16 42.5 0.01 0.36
GRMN 160916P00045000 P 09/16/16 45.0 0.09 0.27
GRMN 160916P00047500 P 09/16/16 47.5 0.25 0.31
GRMN 160916P00050000 P 09/16/16 50.0 0.55 0.61
GRMN 160916P00052500 P 09/16/16 52.5 1.23 1.29
GRMN 160916P00055000 P 09/16/16 55.0 2.43 2.50
GRMN 160916P00057500 P 09/16/16 57.5 4.00 4.25
GRMN 160916P00060000 P 09/16/16 60.0 6.20 6.45
GRMN 160916P00065000 P 09/16/16 65.0 10.55 11.20
GRMN 161021C00020000 C 10/21/16 20.0 32.90 35.45
GRMN 161021C00022500 C 10/21/16 22.5 29.50 32.20
GRMN 161021C00025000 C 10/21/16 25.0 27.05 29.75
GRMN 161021C00027500 C 10/21/16 27.5 24.50 28.05
GRMN 161021C00030000 C 10/21/16 30.0 21.90 24.70
GRMN 161021C00032500 C 10/21/16 32.5 20.40 22.20
GRMN 161021C00035000 C 10/21/16 35.0 17.90 19.75
GRMN 161021C00037500 C 10/21/16 37.5 15.65 17.25
GRMN 161021C00040000 C 10/21/16 40.0 14.30 14.55
GRMN 161021C00042500 C 10/21/16 42.5 11.85 12.05
GRMN 161021C00045000 C 10/21/16 45.0 9.45 9.75
GRMN 161021C00047500 C 10/21/16 47.5 7.15 7.30
GRMN 161021C00050000 C 10/21/16 50.0 5.00 5.25
GRMN 161021C00052500 C 10/21/16 52.5 3.20 3.45
GRMN 161021C00055000 C 10/21/16 55.0 1.86 1.93
GRMN 161021C00057500 C 10/21/16 57.5 0.97 1.03
GRMN 161021C00060000 C 10/21/16 60.0 0.47 0.48
GRMN 161021P00020000 P 10/21/16 20.0 0.00 0.05
GRMN 161021P00022500 P 10/21/16 22.5 0.00 0.05
GRMN 161021P00025000 P 10/21/16 25.0 0.00 0.05
GRMN 161021P00027500 P 10/21/16 27.5 0.00 0.06
GRMN 161021P00030000 P 10/21/16 30.0 0.00 0.07
GRMN 161021P00032500 P 10/21/16 32.5 0.01 0.09
GRMN 161021P00035000 P 10/21/16 35.0 0.01 0.15
GRMN 161021P00037500 P 10/21/16 37.5 0.02 0.19
GRMN 161021P00040000 P 10/21/16 40.0 0.07 0.24
GRMN 161021P00042500 P 10/21/16 42.5 0.17 0.25
GRMN 161021P00045000 P 10/21/16 45.0 0.29 0.37
GRMN 161021P00047500 P 10/21/16 47.5 0.51 0.57
GRMN 161021P00050000 P 10/21/16 50.0 0.98 1.02
GRMN 161021P00052500 P 10/21/16 52.5 1.77 1.81
GRMN 161021P00055000 P 10/21/16 55.0 2.94 3.05
GRMN 161021P00057500 P 10/21/16 57.5 4.40 4.65
GRMN 161021P00060000 P 10/21/16 60.0 6.40 6.65
GRMN 170120C00017500 C 01/20/17 17.5 34.80 38.45
GRMN 170120C00020000 C 01/20/17 20.0 32.30 36.15
GRMN 170120C00022500 C 01/20/17 22.5 30.35 32.85
GRMN 170120C00025000 C 01/20/17 25.0 27.85 30.60
GRMN 170120C00027500 C 01/20/17 27.5 25.30 28.05
GRMN 170120C00030000 C 01/20/17 30.0 22.85 25.90
GRMN 170120C00032500 C 01/20/17 32.5 20.30 22.80
GRMN 170120C00035000 C 01/20/17 35.0 19.20 19.90
GRMN 170120C00037500 C 01/20/17 37.5 16.70 17.15
GRMN 170120C00040000 C 01/20/17 40.0 14.25 14.75
GRMN 170120C00042500 C 01/20/17 42.5 11.95 12.75
GRMN 170120C00045000 C 01/20/17 45.0 9.65 10.15
GRMN 170120C00047500 C 01/20/17 47.5 7.75 8.10
GRMN 170120C00050000 C 01/20/17 50.0 5.85 6.20
GRMN 170120C00052500 C 01/20/17 52.5 4.35 4.55
GRMN 170120C00055000 C 01/20/17 55.0 3.00 3.20
GRMN 170120C00057500 C 01/20/17 57.5 2.03 2.29
GRMN 170120C00060000 C 01/20/17 60.0 1.32 1.55
GRMN 170120C00062500 C 01/20/17 62.5 0.19 0.95
GRMN 170120C00065000 C 01/20/17 65.0 0.47 0.61
GRMN 170120C00067500 C 01/20/17 67.5 0.27 0.38
GRMN 170120C00070000 C 01/20/17 70.0 0.15 0.28
GRMN 170120C00075000 C 01/20/17 75.0 0.00 0.14
GRMN 170120C00080000 C 01/20/17 80.0 0.00 0.10
GRMN 170120C00085000 C 01/20/17 85.0 0.00 0.08
GRMN 170120P00017500 P 01/20/17 17.5 0.00 0.05
GRMN 170120P00020000 P 01/20/17 20.0 0.00 0.06
GRMN 170120P00022500 P 01/20/17 22.5 0.00 0.07
GRMN 170120P00025000 P 01/20/17 25.0 0.01 0.10
GRMN 170120P00027500 P 01/20/17 27.5 0.05 0.16
GRMN 170120P00030000 P 01/20/17 30.0 0.04 0.22
GRMN 170120P00032500 P 01/20/17 32.5 0.08 0.25
GRMN 170120P00035000 P 01/20/17 35.0 0.14 0.33
GRMN 170120P00037500 P 01/20/17 37.5 0.28 0.43
GRMN 170120P00040000 P 01/20/17 40.0 0.51 0.62
GRMN 170120P00042500 P 01/20/17 42.5 0.70 0.85
GRMN 170120P00045000 P 01/20/17 45.0 1.04 1.20
GRMN 170120P00047500 P 01/20/17 47.5 1.54 1.69
GRMN 170120P00050000 P 01/20/17 50.0 2.26 2.41
GRMN 170120P00052500 P 01/20/17 52.5 3.15 3.40
GRMN 170120P00055000 P 01/20/17 55.0 4.40 4.75
GRMN 170120P00057500 P 01/20/17 57.5 5.90 6.15
GRMN 170120P00060000 P 01/20/17 60.0 7.60 7.95
GRMN 170120P00062500 P 01/20/17 62.5 9.60 9.95
GRMN 170120P00065000 P 01/20/17 65.0 11.75 12.10
GRMN 170120P00067500 P 01/20/17 67.5 11.80 14.60
GRMN 170120P00070000 P 01/20/17 70.0 14.15 16.80
GRMN 170120P00075000 P 01/20/17 75.0 19.35 21.85
GRMN 170120P00080000 P 01/20/17 80.0 24.30 26.90
GRMN 170120P00085000 P 01/20/17 85.0 29.25 31.85
GRMN 180119C00017500 C 01/19/18 17.5 34.50 39.00
GRMN 180119C00020000 C 01/19/18 20.0 32.00 36.00
GRMN 180119C00022500 C 01/19/18 22.5 29.50 33.50
GRMN 180119C00025000 C 01/19/18 25.0 27.85 30.40
GRMN 180119C00027500 C 01/19/18 27.5 25.30 28.05
GRMN 180119C00030000 C 01/19/18 30.0 22.75 25.50
GRMN 180119C00032500 C 01/19/18 32.5 20.30 23.60
GRMN 180119C00035000 C 01/19/18 35.0 17.85 20.90
GRMN 180119C00037500 C 01/19/18 37.5 15.30 18.35
GRMN 180119C00040000 C 01/19/18 40.0 14.85 15.50
GRMN 180119C00042500 C 01/19/18 42.5 12.85 13.60
GRMN 180119C00045000 C 01/19/18 45.0 11.40 11.80
GRMN 180119C00047500 C 01/19/18 47.5 9.65 10.15
GRMN 180119C00050000 C 01/19/18 50.0 8.15 8.65
GRMN 180119C00052500 C 01/19/18 52.5 6.35 7.45
GRMN 180119C00055000 C 01/19/18 55.0 5.65 6.10
GRMN 180119C00057500 C 01/19/18 57.5 4.05 5.25
GRMN 180119C00060000 C 01/19/18 60.0 3.15 4.15
GRMN 180119C00062500 C 01/19/18 62.5 2.39 3.55
GRMN 180119C00065000 C 01/19/18 65.0 1.81 2.91
GRMN 180119C00070000 C 01/19/18 70.0 1.00 1.80
GRMN 180119P00017500 P 01/19/18 17.5 0.12 0.42
GRMN 180119P00020000 P 01/19/18 20.0 0.21 0.52
GRMN 180119P00022500 P 01/19/18 22.5 0.29 0.65
GRMN 180119P00025000 P 01/19/18 25.0 0.41 0.80
GRMN 180119P00027500 P 01/19/18 27.5 0.57 1.02
GRMN 180119P00030000 P 01/19/18 30.0 0.81 1.26
GRMN 180119P00032500 P 01/19/18 32.5 0.92 1.83
GRMN 180119P00035000 P 01/19/18 35.0 1.43 1.85
GRMN 180119P00037500 P 01/19/18 37.5 1.66 2.66
GRMN 180119P00040000 P 01/19/18 40.0 2.60 2.91
GRMN 180119P00042500 P 01/19/18 42.5 3.25 3.95
GRMN 180119P00045000 P 01/19/18 45.0 4.00 4.70
GRMN 180119P00047500 P 01/19/18 47.5 4.80 5.30
GRMN 180119P00050000 P 01/19/18 50.0 5.80 6.30
GRMN 180119P00052500 P 01/19/18 52.5 7.15 7.85
GRMN 180119P00055000 P 01/19/18 55.0 8.50 8.85
GRMN 180119P00057500 P 01/19/18 57.5 9.55 10.65
GRMN 180119P00060000 P 01/19/18 60.0 11.20 12.25
GRMN 180119P00062500 P 01/19/18 62.5 12.95 13.95
GRMN 180119P00065000 P 01/19/18 65.0 14.80 15.70
GRMN 180119P00070000 P 01/19/18 70.0 17.40 21.85

OPRA data is delayed 15 minutes.