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 (2016-05-27)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWR 160819C00035000 C 08/19/16 35.0 28.30 30.40
GWR 160819C00040000 C 08/19/16 40.0 23.10 25.30
GWR 160819C00045000 C 08/19/16 45.0 18.20 20.30
GWR 160819C00050000 C 08/19/16 50.0 13.20 15.50
GWR 160819C00055000 C 08/19/16 55.0 8.30 11.20
GWR 160819C00060000 C 08/19/16 60.0 4.30 6.10
GWR 160819C00065000 C 08/19/16 65.0 1.80 2.20
GWR 160819C00070000 C 08/19/16 70.0 0.35 0.60
GWR 160819C00075000 C 08/19/16 75.0 0.00 0.50
GWR 160819C00080000 C 08/19/16 80.0 0.00 0.60
GWR 160819C00085000 C 08/19/16 85.0 0.00 0.65
GWR 160819C00090000 C 08/19/16 90.0 0.00 0.60
GWR 160819P00035000 P 08/19/16 35.0 0.00 0.60
GWR 160819P00040000 P 08/19/16 40.0 0.00 0.05
GWR 160819P00045000 P 08/19/16 45.0 0.00 0.65
GWR 160819P00050000 P 08/19/16 50.0 0.05 0.20
GWR 160819P00055000 P 08/19/16 55.0 0.10 0.30
GWR 160819P00060000 P 08/19/16 60.0 0.60 0.85
GWR 160819P00065000 P 08/19/16 65.0 1.95 2.35
GWR 160819P00070000 P 08/19/16 70.0 5.10 7.10
GWR 160819P00075000 P 08/19/16 75.0 9.20 11.90
GWR 160819P00080000 P 08/19/16 80.0 14.00 16.70
GWR 160819P00085000 P 08/19/16 85.0 19.70 21.90
GWR 160819P00090000 P 08/19/16 90.0 24.70 26.90
GWR 160916C00035000 C 09/16/16 35.0 28.30 30.50
GWR 160916C00040000 C 09/16/16 40.0 23.30 25.50
GWR 160916C00045000 C 09/16/16 45.0 18.40 20.50
GWR 160916C00050000 C 09/16/16 50.0 13.60 16.10
GWR 160916C00055000 C 09/16/16 55.0 8.80 10.90
GWR 160916C00060000 C 09/16/16 60.0 5.70 6.70
GWR 160916C00065000 C 09/16/16 65.0 2.75 3.20
GWR 160916C00070000 C 09/16/16 70.0 0.95 1.35
GWR 160916C00075000 C 09/16/16 75.0 0.10 0.95
GWR 160916C00080000 C 09/16/16 80.0 0.00 0.50
GWR 160916C00085000 C 09/16/16 85.0 0.00 0.65
GWR 160916C00090000 C 09/16/16 90.0 0.00 0.60
GWR 160916C00095000 C 09/16/16 95.0 0.00 0.60
GWR 160916P00035000 P 09/16/16 35.0 0.00 0.70
GWR 160916P00040000 P 09/16/16 40.0 0.00 0.50
GWR 160916P00045000 P 09/16/16 45.0 0.00 0.50
GWR 160916P00050000 P 09/16/16 50.0 0.05 0.65
GWR 160916P00055000 P 09/16/16 55.0 0.25 0.85
GWR 160916P00060000 P 09/16/16 60.0 1.25 1.55
GWR 160916P00065000 P 09/16/16 65.0 2.90 3.40
GWR 160916P00070000 P 09/16/16 70.0 5.80 7.80
GWR 160916P00075000 P 09/16/16 75.0 9.70 12.10
GWR 160916P00080000 P 09/16/16 80.0 14.60 16.90
GWR 160916P00085000 P 09/16/16 85.0 19.60 21.80
GWR 160916P00090000 P 09/16/16 90.0 24.60 27.00
GWR 160916P00095000 P 09/16/16 95.0 29.60 31.90
GWR 161021C00030000 C 10/21/16 30.0 33.30 35.60
GWR 161021C00035000 C 10/21/16 35.0 28.20 30.60
GWR 161021C00040000 C 10/21/16 40.0 23.40 25.60
GWR 161021C00045000 C 10/21/16 45.0 18.50 20.80
GWR 161021C00050000 C 10/21/16 50.0 13.90 17.00
GWR 161021C00055000 C 10/21/16 55.0 9.80 11.50
GWR 161021C00060000 C 10/21/16 60.0 6.80 7.50
GWR 161021C00065000 C 10/21/16 65.0 3.80 4.20
GWR 161021C00070000 C 10/21/16 70.0 1.85 2.25
GWR 161021C00075000 C 10/21/16 75.0 0.80 1.25
GWR 161021C00080000 C 10/21/16 80.0 0.15 1.05
GWR 161021C00085000 C 10/21/16 85.0 0.00 0.50
GWR 161021P00030000 P 10/21/16 30.0 0.00 0.80
GWR 161021P00035000 P 10/21/16 35.0 0.00 0.55
GWR 161021P00040000 P 10/21/16 40.0 0.00 0.95
GWR 161021P00045000 P 10/21/16 45.0 0.05 1.10
GWR 161021P00050000 P 10/21/16 50.0 0.25 0.95
GWR 161021P00055000 P 10/21/16 55.0 1.05 1.45
GWR 161021P00060000 P 10/21/16 60.0 2.10 2.45
GWR 161021P00065000 P 10/21/16 65.0 3.90 4.30
GWR 161021P00070000 P 10/21/16 70.0 6.90 7.50
GWR 161021P00075000 P 10/21/16 75.0 10.40 12.40
GWR 161021P00080000 P 10/21/16 80.0 14.60 17.20
GWR 161021P00085000 P 10/21/16 85.0 19.70 21.80
GWR 170120C00030000 C 01/20/17 30.0 33.10 36.00
GWR 170120C00035000 C 01/20/17 35.0 28.30 31.60
GWR 170120C00040000 C 01/20/17 40.0 23.70 26.70
GWR 170120C00045000 C 01/20/17 45.0 19.30 22.10
GWR 170120C00050000 C 01/20/17 50.0 14.90 17.10
GWR 170120C00055000 C 01/20/17 55.0 10.90 13.10
GWR 170120C00060000 C 01/20/17 60.0 8.60 9.40
GWR 170120C00065000 C 01/20/17 65.0 5.70 6.40
GWR 170120C00070000 C 01/20/17 70.0 3.60 4.30
GWR 170120C00075000 C 01/20/17 75.0 2.20 2.80
GWR 170120C00080000 C 01/20/17 80.0 1.30 1.95
GWR 170120P00030000 P 01/20/17 30.0 0.00 1.30
GWR 170120P00035000 P 01/20/17 35.0 0.05 1.45
GWR 170120P00040000 P 01/20/17 40.0 0.15 1.65
GWR 170120P00045000 P 01/20/17 45.0 0.35 2.05
GWR 170120P00050000 P 01/20/17 50.0 0.85 2.45
GWR 170120P00055000 P 01/20/17 55.0 2.35 2.85
GWR 170120P00060000 P 01/20/17 60.0 3.50 4.30
GWR 170120P00065000 P 01/20/17 65.0 5.70 6.40
GWR 170120P00070000 P 01/20/17 70.0 8.60 9.20
GWR 170120P00075000 P 01/20/17 75.0 12.20 12.80
GWR 170120P00080000 P 01/20/17 80.0 15.70 17.90

OPRA data is delayed 15 minutes.