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 (2014-07-04)Premium Content


As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWW 140816C00160000 C 08/16/14 160.0 78.80 82.30
GWW 140816C00165000 C 08/16/14 165.0 73.80 77.80
GWW 140816C00170000 C 08/16/14 170.0 68.90 72.80
GWW 140816C00175000 C 08/16/14 175.0 63.80 68.00
GWW 140816C00180000 C 08/16/14 180.0 59.20 63.40
GWW 140816C00185000 C 08/16/14 185.0 54.20 58.00
GWW 140816C00190000 C 08/16/14 190.0 48.90 52.90
GWW 140816C00195000 C 08/16/14 195.0 44.20 48.10
GWW 140816C00200000 C 08/16/14 200.0 39.30 42.50
GWW 140816C00210000 C 08/16/14 210.0 29.50 32.20
GWW 140816C00220000 C 08/16/14 220.0 19.60 22.30
GWW 140816C00230000 C 08/16/14 230.0 9.80 13.00
GWW 140816C00240000 C 08/16/14 240.0 4.00 4.40
GWW 140816C00250000 C 08/16/14 250.0 0.65 0.95
GWW 140816C00260000 C 08/16/14 260.0 0.00 0.25
GWW 140816C00270000 C 08/16/14 270.0 0.00 0.25
GWW 140816C00280000 C 08/16/14 280.0 0.00 0.50
GWW 140816C00290000 C 08/16/14 290.0 0.00 0.50
GWW 140816C00300000 C 08/16/14 300.0 0.00 0.50
GWW 140816C00310000 C 08/16/14 310.0 0.00 0.50
GWW 140816C00320000 C 08/16/14 320.0 0.00 0.50
GWW 140816C00330000 C 08/16/14 330.0 0.00 0.50
GWW 140816C00340000 C 08/16/14 340.0 0.00 0.50
GWW 140816C00350000 C 08/16/14 350.0 0.00 0.50
GWW 140816C00360000 C 08/16/14 360.0 0.00 0.50
GWW 140816C00370000 C 08/16/14 370.0 0.00 0.50
GWW 140816C00380000 C 08/16/14 380.0 0.00 0.50
GWW 140816P00160000 P 08/16/14 160.0 0.00 0.25
GWW 140816P00165000 P 08/16/14 165.0 0.00 0.25
GWW 140816P00170000 P 08/16/14 170.0 0.00 0.50
GWW 140816P00175000 P 08/16/14 175.0 0.00 0.50
GWW 140816P00180000 P 08/16/14 180.0 0.00 0.50
GWW 140816P00185000 P 08/16/14 185.0 0.00 0.50
GWW 140816P00190000 P 08/16/14 190.0 0.00 0.50
GWW 140816P00195000 P 08/16/14 195.0 0.00 0.50
GWW 140816P00200000 P 08/16/14 200.0 0.00 0.50
GWW 140816P00210000 P 08/16/14 210.0 0.00 0.30
GWW 140816P00220000 P 08/16/14 220.0 0.15 0.50
GWW 140816P00230000 P 08/16/14 230.0 1.00 1.30
GWW 140816P00240000 P 08/16/14 240.0 3.80 4.00
GWW 140816P00250000 P 08/16/14 250.0 9.90 11.30
GWW 140816P00260000 P 08/16/14 260.0 19.00 21.70
GWW 140816P00270000 P 08/16/14 270.0 28.50 31.60
GWW 140816P00280000 P 08/16/14 280.0 38.10 42.40
GWW 140816P00290000 P 08/16/14 290.0 48.10 52.40
GWW 140816P00300000 P 08/16/14 300.0 58.00 61.90
GWW 140816P00310000 P 08/16/14 310.0 68.10 72.30
GWW 140816P00320000 P 08/16/14 320.0 78.00 82.30
GWW 140816P00330000 P 08/16/14 330.0 88.10 92.40
GWW 140816P00340000 P 08/16/14 340.0 97.70 101.60
GWW 140816P00350000 P 08/16/14 350.0 107.70 111.90
GWW 140816P00360000 P 08/16/14 360.0 117.70 121.90
GWW 140816P00370000 P 08/16/14 370.0 127.80 131.70
GWW 140816P00380000 P 08/16/14 380.0 137.80 141.70
GWW 140920C00160000 C 09/20/14 160.0 78.80 82.70
GWW 140920C00165000 C 09/20/14 165.0 74.20 78.00
GWW 140920C00170000 C 09/20/14 170.0 69.20 73.10
GWW 140920C00175000 C 09/20/14 175.0 64.20 68.00
GWW 140920C00180000 C 09/20/14 180.0 59.40 62.60
GWW 140920C00185000 C 09/20/14 185.0 54.50 57.30
GWW 140920C00190000 C 09/20/14 190.0 49.50 52.30
GWW 140920C00195000 C 09/20/14 195.0 44.60 47.30
GWW 140920C00200000 C 09/20/14 200.0 39.50 42.30
GWW 140920C00210000 C 09/20/14 210.0 29.60 32.50
GWW 140920C00220000 C 09/20/14 220.0 19.90 22.90
GWW 140920C00230000 C 09/20/14 230.0 12.00 14.30
GWW 140920C00240000 C 09/20/14 240.0 6.00 6.50
GWW 140920C00250000 C 09/20/14 250.0 2.10 2.60
GWW 140920C00260000 C 09/20/14 260.0 0.45 0.90
GWW 140920C00270000 C 09/20/14 270.0 0.00 0.35
GWW 140920C00280000 C 09/20/14 280.0 0.00 0.25
GWW 140920C00290000 C 09/20/14 290.0 0.00 0.25
GWW 140920C00300000 C 09/20/14 300.0 0.00 0.25
GWW 140920C00310000 C 09/20/14 310.0 0.00 0.25
GWW 140920C00320000 C 09/20/14 320.0 0.00 0.25
GWW 140920C00330000 C 09/20/14 330.0 0.00 0.25
GWW 140920C00340000 C 09/20/14 340.0 0.00 0.25
GWW 140920C00350000 C 09/20/14 350.0 0.00 0.25
GWW 140920C00360000 C 09/20/14 360.0 0.00 0.25
GWW 140920P00160000 P 09/20/14 160.0 0.00 0.50
GWW 140920P00165000 P 09/20/14 165.0 0.00 0.50
GWW 140920P00170000 P 09/20/14 170.0 0.00 0.50
GWW 140920P00175000 P 09/20/14 175.0 0.00 0.50
GWW 140920P00180000 P 09/20/14 180.0 0.05 0.55
GWW 140920P00185000 P 09/20/14 185.0 0.10 0.55
GWW 140920P00190000 P 09/20/14 190.0 0.05 0.55
GWW 140920P00195000 P 09/20/14 195.0 0.10 0.55
GWW 140920P00200000 P 09/20/14 200.0 0.20 0.60
GWW 140920P00210000 P 09/20/14 210.0 0.50 0.85
GWW 140920P00220000 P 09/20/14 220.0 1.00 1.50
GWW 140920P00230000 P 09/20/14 230.0 2.55 3.60
GWW 140920P00240000 P 09/20/14 240.0 5.90 6.30
GWW 140920P00250000 P 09/20/14 250.0 11.30 14.00
GWW 140920P00260000 P 09/20/14 260.0 19.60 22.30
GWW 140920P00270000 P 09/20/14 270.0 28.40 31.90
GWW 140920P00280000 P 09/20/14 280.0 38.70 41.70
GWW 140920P00290000 P 09/20/14 290.0 48.30 51.90
GWW 140920P00300000 P 09/20/14 300.0 58.10 62.30
GWW 140920P00310000 P 09/20/14 310.0 68.30 72.00
GWW 140920P00320000 P 09/20/14 320.0 78.20 82.40
GWW 140920P00330000 P 09/20/14 330.0 88.20 92.30
GWW 140920P00340000 P 09/20/14 340.0 98.20 102.40
GWW 140920P00350000 P 09/20/14 350.0 108.20 112.30
GWW 140920P00360000 P 09/20/14 360.0 118.20 122.40
GWW 141018C00140000 C 10/18/14 140.0 98.70 102.80
GWW 141018C00145000 C 10/18/14 145.0 93.70 97.80
GWW 141018C00150000 C 10/18/14 150.0 88.80 92.90
GWW 141018C00155000 C 10/18/14 155.0 83.80 87.40
GWW 141018C00160000 C 10/18/14 160.0 78.70 82.70
GWW 141018C00165000 C 10/18/14 165.0 73.70 77.60
GWW 141018C00170000 C 10/18/14 170.0 69.30 72.70
GWW 141018C00175000 C 10/18/14 175.0 64.50 67.70
GWW 141018C00180000 C 10/18/14 180.0 59.50 62.30
GWW 141018C00185000 C 10/18/14 185.0 54.50 57.30
GWW 141018C00190000 C 10/18/14 190.0 49.50 52.40
GWW 141018C00195000 C 10/18/14 195.0 44.50 47.40
GWW 141018C00200000 C 10/18/14 200.0 39.80 43.20
GWW 141018C00210000 C 10/18/14 210.0 30.20 33.10
GWW 141018C00220000 C 10/18/14 220.0 21.00 24.20
GWW 141018C00230000 C 10/18/14 230.0 14.30 16.30
GWW 141018C00240000 C 10/18/14 240.0 8.20 8.90
GWW 141018C00250000 C 10/18/14 250.0 3.90 4.80
GWW 141018C00260000 C 10/18/14 260.0 1.40 2.10
GWW 141018C00270000 C 10/18/14 270.0 0.50 0.80
GWW 141018C00280000 C 10/18/14 280.0 0.05 0.35
GWW 141018C00290000 C 10/18/14 290.0 0.00 0.50
GWW 141018C00300000 C 10/18/14 300.0 0.00 0.50
GWW 141018C00310000 C 10/18/14 310.0 0.00 0.30
GWW 141018C00320000 C 10/18/14 320.0 0.00 0.50
GWW 141018C00330000 C 10/18/14 330.0 0.00 0.30
GWW 141018C00340000 C 10/18/14 340.0 0.00 0.50
GWW 141018C00350000 C 10/18/14 350.0 0.00 0.25
GWW 141018C00360000 C 10/18/14 360.0 0.00 0.25
GWW 141018C00370000 C 10/18/14 370.0 0.00 0.25
GWW 141018P00140000 P 10/18/14 140.0 0.00 0.35
GWW 141018P00145000 P 10/18/14 145.0 0.00 0.50
GWW 141018P00150000 P 10/18/14 150.0 0.00 0.45
GWW 141018P00155000 P 10/18/14 155.0 0.00 0.45
GWW 141018P00160000 P 10/18/14 160.0 0.00 0.45
GWW 141018P00165000 P 10/18/14 165.0 0.00 0.50
GWW 141018P00170000 P 10/18/14 170.0 0.05 0.50
GWW 141018P00175000 P 10/18/14 175.0 0.10 0.55
GWW 141018P00180000 P 10/18/14 180.0 0.15 0.55
GWW 141018P00185000 P 10/18/14 185.0 0.20 0.70
GWW 141018P00190000 P 10/18/14 190.0 0.30 0.80
GWW 141018P00195000 P 10/18/14 195.0 0.40 1.25
GWW 141018P00200000 P 10/18/14 200.0 0.65 1.00
GWW 141018P00210000 P 10/18/14 210.0 1.25 1.60
GWW 141018P00220000 P 10/18/14 220.0 2.35 3.50
GWW 141018P00230000 P 10/18/14 230.0 4.40 5.50
GWW 141018P00240000 P 10/18/14 240.0 7.90 8.90
GWW 141018P00250000 P 10/18/14 250.0 13.30 15.40
GWW 141018P00260000 P 10/18/14 260.0 20.50 23.30
GWW 141018P00270000 P 10/18/14 270.0 29.10 32.30
GWW 141018P00280000 P 10/18/14 280.0 38.50 41.90
GWW 141018P00290000 P 10/18/14 290.0 48.40 51.80
GWW 141018P00300000 P 10/18/14 300.0 58.40 61.80
GWW 141018P00310000 P 10/18/14 310.0 67.70 72.10
GWW 141018P00320000 P 10/18/14 320.0 77.80 82.20
GWW 141018P00330000 P 10/18/14 330.0 87.90 91.90
GWW 141018P00340000 P 10/18/14 340.0 97.80 102.20
GWW 141018P00350000 P 10/18/14 350.0 108.20 111.90
GWW 141018P00360000 P 10/18/14 360.0 118.10 121.90
GWW 141018P00370000 P 10/18/14 370.0 128.30 132.20
GWW 150117C00145000 C 01/17/15 145.0 93.70 97.80
GWW 150117C00150000 C 01/17/15 150.0 88.90 92.20
GWW 150117C00155000 C 01/17/15 155.0 84.30 87.20
GWW 150117C00160000 C 01/17/15 160.0 79.30 82.50
GWW 150117C00165000 C 01/17/15 165.0 74.30 77.20
GWW 150117C00170000 C 01/17/15 170.0 69.50 73.00
GWW 150117C00175000 C 01/17/15 175.0 64.50 68.00
GWW 150117C00180000 C 01/17/15 180.0 59.50 62.50
GWW 150117C00185000 C 01/17/15 185.0 54.70 58.10
GWW 150117C00190000 C 01/17/15 190.0 49.80 53.30
GWW 150117C00195000 C 01/17/15 195.0 45.00 47.90
GWW 150117C00200000 C 01/17/15 200.0 40.30 43.20
GWW 150117C00210000 C 01/17/15 210.0 31.30 34.20
GWW 150117C00220000 C 01/17/15 220.0 23.30 26.20
GWW 150117C00230000 C 01/17/15 230.0 16.90 18.60
GWW 150117C00240000 C 01/17/15 240.0 10.70 12.70
GWW 150117C00250000 C 01/17/15 250.0 6.20 8.00
GWW 150117C00260000 C 01/17/15 260.0 3.80 4.70
GWW 150117C00270000 C 01/17/15 270.0 2.05 2.70
GWW 150117C00280000 C 01/17/15 280.0 1.00 1.45
GWW 150117C00290000 C 01/17/15 290.0 0.40 0.85
GWW 150117C00300000 C 01/17/15 300.0 0.35 0.55
GWW 150117C00310000 C 01/17/15 310.0 0.00 0.50
GWW 150117C00320000 C 01/17/15 320.0 0.00 0.50
GWW 150117C00330000 C 01/17/15 330.0 0.00 0.50
GWW 150117C00340000 C 01/17/15 340.0 0.00 0.50
GWW 150117C00350000 C 01/17/15 350.0 0.00 0.50
GWW 150117C00360000 C 01/17/15 360.0 0.00 0.50
GWW 150117C00370000 C 01/17/15 370.0 0.00 0.50
GWW 150117C00380000 C 01/17/15 380.0 0.00 0.50
GWW 150117P00145000 P 01/17/15 145.0 0.15 0.65
GWW 150117P00150000 P 01/17/15 150.0 0.20 0.70
GWW 150117P00155000 P 01/17/15 155.0 0.25 0.75
GWW 150117P00160000 P 01/17/15 160.0 0.30 0.80
GWW 150117P00165000 P 01/17/15 165.0 0.40 0.90
GWW 150117P00170000 P 01/17/15 170.0 0.50 1.00
GWW 150117P00175000 P 01/17/15 175.0 0.60 1.10
GWW 150117P00180000 P 01/17/15 180.0 0.75 1.25
GWW 150117P00185000 P 01/17/15 185.0 0.95 1.45
GWW 150117P00190000 P 01/17/15 190.0 1.25 2.30
GWW 150117P00195000 P 01/17/15 195.0 1.05 2.10
GWW 150117P00200000 P 01/17/15 200.0 2.00 2.80
GWW 150117P00210000 P 01/17/15 210.0 3.10 4.00
GWW 150117P00220000 P 01/17/15 220.0 4.90 6.00
GWW 150117P00230000 P 01/17/15 230.0 7.90 9.40
GWW 150117P00240000 P 01/17/15 240.0 12.00 13.40
GWW 150117P00250000 P 01/17/15 250.0 17.30 18.80
GWW 150117P00260000 P 01/17/15 260.0 23.50 26.60
GWW 150117P00270000 P 01/17/15 270.0 31.70 34.80
GWW 150117P00280000 P 01/17/15 280.0 40.80 43.40
GWW 150117P00290000 P 01/17/15 290.0 50.10 53.00
GWW 150117P00300000 P 01/17/15 300.0 59.80 62.80
GWW 150117P00310000 P 01/17/15 310.0 69.20 72.40
GWW 150117P00320000 P 01/17/15 320.0 79.20 82.30
GWW 150117P00330000 P 01/17/15 330.0 89.00 92.40
GWW 150117P00340000 P 01/17/15 340.0 98.40 102.40
GWW 150117P00350000 P 01/17/15 350.0 108.50 112.10
GWW 150117P00360000 P 01/17/15 360.0 118.50 122.30
GWW 150117P00370000 P 01/17/15 370.0 128.70 132.20
GWW 150117P00380000 P 01/17/15 380.0 138.90 142.70

OPRA data is delayed 15 minutes.