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 31 2014 10:56AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWW 141122C00165000 C 11/22/14 165.0 80.00 84.00
GWW 141122C00170000 C 11/22/14 170.0 75.00 79.00
GWW 141122C00175000 C 11/22/14 175.0 70.00 74.00
GWW 141122C00180000 C 11/22/14 180.0 65.00 69.10
GWW 141122C00185000 C 11/22/14 185.0 59.80 64.10
GWW 141122C00190000 C 11/22/14 190.0 54.80 58.90
GWW 141122C00195000 C 11/22/14 195.0 50.00 54.00
GWW 141122C00200000 C 11/22/14 200.0 44.80 48.90
GWW 141122C00210000 C 11/22/14 210.0 35.30 38.80
GWW 141122C00220000 C 11/22/14 220.0 25.50 28.80
GWW 141122C00230000 C 11/22/14 230.0 15.60 18.70
GWW 141122C00240000 C 11/22/14 240.0 7.20 9.20
GWW 141122C00250000 C 11/22/14 250.0 1.85 2.40
GWW 141122C00260000 C 11/22/14 260.0 0.00 0.60
GWW 141122C00270000 C 11/22/14 270.0 0.00 0.50
GWW 141122C00280000 C 11/22/14 280.0 0.00 0.50
GWW 141122C00290000 C 11/22/14 290.0 0.00 0.50
GWW 141122C00300000 C 11/22/14 300.0 0.00 0.50
GWW 141122C00310000 C 11/22/14 310.0 0.00 0.50
GWW 141122C00320000 C 11/22/14 320.0 0.00 0.50
GWW 141122C00330000 C 11/22/14 330.0 0.00 0.50
GWW 141122C00340000 C 11/22/14 340.0 0.00 0.50
GWW 141122C00350000 C 11/22/14 350.0 0.00 0.50
GWW 141122C00360000 C 11/22/14 360.0 0.00 0.50
GWW 141122C00370000 C 11/22/14 370.0 0.00 0.50
GWW 141122P00165000 P 11/22/14 165.0 0.00 0.50
GWW 141122P00170000 P 11/22/14 170.0 0.00 0.50
GWW 141122P00175000 P 11/22/14 175.0 0.00 0.50
GWW 141122P00180000 P 11/22/14 180.0 0.00 0.50
GWW 141122P00185000 P 11/22/14 185.0 0.00 0.50
GWW 141122P00190000 P 11/22/14 190.0 0.00 0.50
GWW 141122P00195000 P 11/22/14 195.0 0.00 0.50
GWW 141122P00200000 P 11/22/14 200.0 0.00 0.50
GWW 141122P00210000 P 11/22/14 210.0 0.00 0.50
GWW 141122P00220000 P 11/22/14 220.0 0.10 0.55
GWW 141122P00230000 P 11/22/14 230.0 0.45 0.95
GWW 141122P00240000 P 11/22/14 240.0 1.70 2.15
GWW 141122P00250000 P 11/22/14 250.0 5.90 7.00
GWW 141122P00260000 P 11/22/14 260.0 12.90 16.10
GWW 141122P00270000 P 11/22/14 270.0 22.40 25.70
GWW 141122P00280000 P 11/22/14 280.0 32.40 35.60
GWW 141122P00290000 P 11/22/14 290.0 42.10 46.00
GWW 141122P00300000 P 11/22/14 300.0 52.10 56.00
GWW 141122P00310000 P 11/22/14 310.0 62.00 66.00
GWW 141122P00320000 P 11/22/14 320.0 72.10 76.20
GWW 141122P00330000 P 11/22/14 330.0 82.10 86.30
GWW 141122P00340000 P 11/22/14 340.0 92.10 96.20
GWW 141122P00350000 P 11/22/14 350.0 102.10 106.20
GWW 141122P00360000 P 11/22/14 360.0 111.90 116.10
GWW 141122P00370000 P 11/22/14 370.0 121.90 126.10
GWW 141220C00155000 C 12/20/14 155.0 89.80 94.10
GWW 141220C00160000 C 12/20/14 160.0 84.80 89.10
GWW 141220C00165000 C 12/20/14 165.0 79.80 84.20
GWW 141220C00170000 C 12/20/14 170.0 75.10 79.00
GWW 141220C00175000 C 12/20/14 175.0 69.90 73.90
GWW 141220C00180000 C 12/20/14 180.0 65.10 68.90
GWW 141220C00185000 C 12/20/14 185.0 60.10 64.10
GWW 141220C00190000 C 12/20/14 190.0 54.90 58.80
GWW 141220C00195000 C 12/20/14 195.0 49.90 53.80
GWW 141220C00200000 C 12/20/14 200.0 44.90 48.90
GWW 141220C00210000 C 12/20/14 210.0 35.30 38.90
GWW 141220C00220000 C 12/20/14 220.0 25.50 29.00
GWW 141220C00230000 C 12/20/14 230.0 16.10 19.20
GWW 141220C00240000 C 12/20/14 240.0 9.30 10.40
GWW 141220C00250000 C 12/20/14 250.0 3.70 4.50
GWW 141220C00260000 C 12/20/14 260.0 0.80 1.60
GWW 141220C00270000 C 12/20/14 270.0 0.00 0.50
GWW 141220C00280000 C 12/20/14 280.0 0.00 0.50
GWW 141220C00290000 C 12/20/14 290.0 0.00 0.40
GWW 141220C00300000 C 12/20/14 300.0 0.00 0.40
GWW 141220C00310000 C 12/20/14 310.0 0.00 0.50
GWW 141220C00320000 C 12/20/14 320.0 0.00 0.50
GWW 141220C00330000 C 12/20/14 330.0 0.00 0.50
GWW 141220C00340000 C 12/20/14 340.0 0.00 0.50
GWW 141220C00350000 C 12/20/14 350.0 0.00 0.50
GWW 141220P00155000 P 12/20/14 155.0 0.00 0.50
GWW 141220P00160000 P 12/20/14 160.0 0.00 0.45
GWW 141220P00165000 P 12/20/14 165.0 0.00 0.45
GWW 141220P00170000 P 12/20/14 170.0 0.00 0.45
GWW 141220P00175000 P 12/20/14 175.0 0.00 0.50
GWW 141220P00180000 P 12/20/14 180.0 0.00 0.50
GWW 141220P00185000 P 12/20/14 185.0 0.00 0.50
GWW 141220P00190000 P 12/20/14 190.0 0.00 0.50
GWW 141220P00195000 P 12/20/14 195.0 0.00 0.50
GWW 141220P00200000 P 12/20/14 200.0 0.05 0.55
GWW 141220P00210000 P 12/20/14 210.0 0.20 0.75
GWW 141220P00220000 P 12/20/14 220.0 0.55 1.05
GWW 141220P00230000 P 12/20/14 230.0 1.65 2.00
GWW 141220P00240000 P 12/20/14 240.0 3.60 4.20
GWW 141220P00250000 P 12/20/14 250.0 7.90 8.60
GWW 141220P00260000 P 12/20/14 260.0 13.20 16.80
GWW 141220P00270000 P 12/20/14 270.0 22.50 26.10
GWW 141220P00280000 P 12/20/14 280.0 32.30 35.90
GWW 141220P00290000 P 12/20/14 290.0 42.30 46.20
GWW 141220P00300000 P 12/20/14 300.0 52.20 56.10
GWW 141220P00310000 P 12/20/14 310.0 62.20 66.10
GWW 141220P00320000 P 12/20/14 320.0 71.90 76.20
GWW 141220P00330000 P 12/20/14 330.0 82.00 86.00
GWW 141220P00340000 P 12/20/14 340.0 92.20 96.20
GWW 141220P00350000 P 12/20/14 350.0 101.90 106.00
GWW 150117C00145000 C 01/17/15 145.0 99.80 104.00
GWW 150117C00150000 C 01/17/15 150.0 94.80 99.00
GWW 150117C00155000 C 01/17/15 155.0 89.80 94.10
GWW 150117C00160000 C 01/17/15 160.0 84.80 89.20
GWW 150117C00165000 C 01/17/15 165.0 80.00 84.00
GWW 150117C00170000 C 01/17/15 170.0 74.90 79.00
GWW 150117C00175000 C 01/17/15 175.0 69.80 74.00
GWW 150117C00180000 C 01/17/15 180.0 64.80 68.80
GWW 150117C00185000 C 01/17/15 185.0 60.10 63.80
GWW 150117C00190000 C 01/17/15 190.0 54.80 58.90
GWW 150117C00195000 C 01/17/15 195.0 50.30 53.90
GWW 150117C00200000 C 01/17/15 200.0 45.10 49.00
GWW 150117C00210000 C 01/17/15 210.0 35.00 39.00
GWW 150117C00220000 C 01/17/15 220.0 25.50 29.40
GWW 150117C00230000 C 01/17/15 230.0 16.60 20.20
GWW 150117C00240000 C 01/17/15 240.0 10.70 11.70
GWW 150117C00250000 C 01/17/15 250.0 5.00 6.00
GWW 150117C00260000 C 01/17/15 260.0 1.75 2.20
GWW 150117C00270000 C 01/17/15 270.0 0.35 1.10
GWW 150117C00280000 C 01/17/15 280.0 0.00 0.50
GWW 150117C00290000 C 01/17/15 290.0 0.00 0.35
GWW 150117C00300000 C 01/17/15 300.0 0.00 0.25
GWW 150117C00310000 C 01/17/15 310.0 0.00 0.25
GWW 150117C00320000 C 01/17/15 320.0 0.00 0.25
GWW 150117C00330000 C 01/17/15 330.0 0.00 0.25
GWW 150117C00340000 C 01/17/15 340.0 0.00 0.25
GWW 150117C00350000 C 01/17/15 350.0 0.00 0.25
GWW 150117C00360000 C 01/17/15 360.0 0.00 0.25
GWW 150117C00370000 C 01/17/15 370.0 0.00 0.25
GWW 150117C00380000 C 01/17/15 380.0 0.00 0.25
GWW 150117P00145000 P 01/17/15 145.0 0.00 0.50
GWW 150117P00150000 P 01/17/15 150.0 0.00 0.50
GWW 150117P00155000 P 01/17/15 155.0 0.00 0.50
GWW 150117P00160000 P 01/17/15 160.0 0.00 0.50
GWW 150117P00165000 P 01/17/15 165.0 0.00 0.50
GWW 150117P00170000 P 01/17/15 170.0 0.00 0.50
GWW 150117P00175000 P 01/17/15 175.0 0.05 0.55
GWW 150117P00180000 P 01/17/15 180.0 0.10 0.60
GWW 150117P00185000 P 01/17/15 185.0 0.15 0.60
GWW 150117P00190000 P 01/17/15 190.0 0.20 0.70
GWW 150117P00195000 P 01/17/15 195.0 0.35 0.85
GWW 150117P00200000 P 01/17/15 200.0 0.10 0.95
GWW 150117P00210000 P 01/17/15 210.0 0.70 1.30
GWW 150117P00220000 P 01/17/15 220.0 0.95 1.85
GWW 150117P00230000 P 01/17/15 230.0 2.40 3.10
GWW 150117P00240000 P 01/17/15 240.0 4.70 5.60
GWW 150117P00250000 P 01/17/15 250.0 8.90 10.10
GWW 150117P00260000 P 01/17/15 260.0 14.20 18.10
GWW 150117P00270000 P 01/17/15 270.0 22.80 26.80
GWW 150117P00280000 P 01/17/15 280.0 32.40 36.20
GWW 150117P00290000 P 01/17/15 290.0 42.20 46.20
GWW 150117P00300000 P 01/17/15 300.0 52.20 56.10
GWW 150117P00310000 P 01/17/15 310.0 62.20 66.10
GWW 150117P00320000 P 01/17/15 320.0 72.20 76.20
GWW 150117P00330000 P 01/17/15 330.0 82.30 86.40
GWW 150117P00340000 P 01/17/15 340.0 92.10 96.20
GWW 150117P00350000 P 01/17/15 350.0 102.10 106.20
GWW 150117P00360000 P 01/17/15 360.0 112.10 116.00
GWW 150117P00370000 P 01/17/15 370.0 122.10 126.00
GWW 150117P00380000 P 01/17/15 380.0 132.20 136.20
GWW 150417C00145000 C 04/17/15 145.0 99.60 103.90
GWW 150417C00150000 C 04/17/15 150.0 94.90 98.90
GWW 150417C00155000 C 04/17/15 155.0 90.20 93.70
GWW 150417C00160000 C 04/17/15 160.0 85.00 88.90
GWW 150417C00165000 C 04/17/15 165.0 80.20 83.70
GWW 150417C00170000 C 04/17/15 170.0 75.30 78.80
GWW 150417C00175000 C 04/17/15 175.0 70.20 73.90
GWW 150417C00180000 C 04/17/15 180.0 65.40 69.00
GWW 150417C00185000 C 04/17/15 185.0 60.60 64.10
GWW 150417C00190000 C 04/17/15 190.0 55.60 59.30
GWW 150417C00195000 C 04/17/15 195.0 50.90 54.60
GWW 150417C00200000 C 04/17/15 200.0 46.20 49.80
GWW 150417C00210000 C 04/17/15 210.0 37.10 40.80
GWW 150417C00220000 C 04/17/15 220.0 28.30 32.20
GWW 150417C00230000 C 04/17/15 230.0 20.30 24.20
GWW 150417C00240000 C 04/17/15 240.0 13.60 16.20
GWW 150417C00250000 C 04/17/15 250.0 7.90 10.60
GWW 150417C00260000 C 04/17/15 260.0 4.00 6.70
GWW 150417C00270000 C 04/17/15 270.0 2.65 5.40
GWW 150417C00280000 C 04/17/15 280.0 1.40 3.30
GWW 150417C00290000 C 04/17/15 290.0 0.00 3.50
GWW 150417C00300000 C 04/17/15 300.0 0.00 1.60
GWW 150417C00310000 C 04/17/15 310.0 0.00 1.45
GWW 150417C00320000 C 04/17/15 320.0 0.00 0.65
GWW 150417C00330000 C 04/17/15 330.0 0.00 0.55
GWW 150417C00340000 C 04/17/15 340.0 0.00 1.30
GWW 150417C00350000 C 04/17/15 350.0 0.00 0.50
GWW 150417C00360000 C 04/17/15 360.0 0.00 5.00
GWW 150417P00145000 P 04/17/15 145.0 0.00 1.05
GWW 150417P00150000 P 04/17/15 150.0 0.00 1.15
GWW 150417P00155000 P 04/17/15 155.0 0.00 1.30
GWW 150417P00160000 P 04/17/15 160.0 0.05 3.80
GWW 150417P00165000 P 04/17/15 165.0 0.00 1.60
GWW 150417P00170000 P 04/17/15 170.0 0.00 1.80
GWW 150417P00175000 P 04/17/15 175.0 0.95 2.00
GWW 150417P00180000 P 04/17/15 180.0 0.50 2.25
GWW 150417P00185000 P 04/17/15 185.0 0.70 2.50
GWW 150417P00190000 P 04/17/15 190.0 0.15 2.80
GWW 150417P00195000 P 04/17/15 195.0 0.95 3.10
GWW 150417P00200000 P 04/17/15 200.0 0.70 3.50
GWW 150417P00210000 P 04/17/15 210.0 1.50 4.50
GWW 150417P00220000 P 04/17/15 220.0 4.30 6.00
GWW 150417P00230000 P 04/17/15 230.0 6.30 7.80
GWW 150417P00240000 P 04/17/15 240.0 8.20 11.10
GWW 150417P00250000 P 04/17/15 250.0 12.80 15.80
GWW 150417P00260000 P 04/17/15 260.0 19.00 22.60
GWW 150417P00270000 P 04/17/15 270.0 26.60 30.00
GWW 150417P00280000 P 04/17/15 280.0 35.10 38.40
GWW 150417P00290000 P 04/17/15 290.0 44.40 47.60
GWW 150417P00300000 P 04/17/15 300.0 53.70 57.30
GWW 150417P00310000 P 04/17/15 310.0 63.50 67.00
GWW 150417P00320000 P 04/17/15 320.0 73.40 76.90
GWW 150417P00330000 P 04/17/15 330.0 83.20 86.80
GWW 150417P00340000 P 04/17/15 340.0 93.00 97.10
GWW 150417P00350000 P 04/17/15 350.0 103.20 106.80
GWW 150417P00360000 P 04/17/15 360.0 113.00 118.00

OPRA data is delayed 15 minutes.