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 (2016-01-01)Premium Content


As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GWW 160219C00100000 C 02/19/16 100.0 106.10 110.50
GWW 160219C00105000 C 02/19/16 105.0 101.30 105.20
GWW 160219C00110000 C 02/19/16 110.0 96.50 100.20
GWW 160219C00115000 C 02/19/16 115.0 91.70 95.20
GWW 160219C00120000 C 02/19/16 120.0 86.50 90.20
GWW 160219C00125000 C 02/19/16 125.0 81.50 85.30
GWW 160219C00130000 C 02/19/16 130.0 76.50 80.30
GWW 160219C00135000 C 02/19/16 135.0 71.60 75.20
GWW 160219C00140000 C 02/19/16 140.0 66.60 70.20
GWW 160219C00145000 C 02/19/16 145.0 61.40 65.30
GWW 160219C00150000 C 02/19/16 150.0 56.70 59.80
GWW 160219C00155000 C 02/19/16 155.0 51.80 54.90
GWW 160219C00160000 C 02/19/16 160.0 46.50 50.20
GWW 160219C00165000 C 02/19/16 165.0 41.70 44.70
GWW 160219C00170000 C 02/19/16 170.0 36.90 39.90
GWW 160219C00175000 C 02/19/16 175.0 31.90 35.60
GWW 160219C00180000 C 02/19/16 180.0 27.30 30.90
GWW 160219C00185000 C 02/19/16 185.0 22.50 26.10
GWW 160219C00190000 C 02/19/16 190.0 17.90 21.40
GWW 160219C00195000 C 02/19/16 195.0 14.20 17.10
GWW 160219C00200000 C 02/19/16 200.0 10.10 12.20
GWW 160219C00210000 C 02/19/16 210.0 4.10 5.20
GWW 160219C00220000 C 02/19/16 220.0 0.95 1.60
GWW 160219C00230000 C 02/19/16 230.0 0.05 0.55
GWW 160219C00240000 C 02/19/16 240.0 0.00 0.50
GWW 160219C00250000 C 02/19/16 250.0 0.00 0.50
GWW 160219C00260000 C 02/19/16 260.0 0.00 0.50
GWW 160219C00270000 C 02/19/16 270.0 0.00 0.50
GWW 160219C00280000 C 02/19/16 280.0 0.00 0.50
GWW 160219C00290000 C 02/19/16 290.0 0.00 0.50
GWW 160219P00100000 P 02/19/16 100.0 0.00 0.50
GWW 160219P00105000 P 02/19/16 105.0 0.00 0.50
GWW 160219P00110000 P 02/19/16 110.0 0.00 0.50
GWW 160219P00115000 P 02/19/16 115.0 0.00 0.50
GWW 160219P00120000 P 02/19/16 120.0 0.00 0.50
GWW 160219P00125000 P 02/19/16 125.0 0.00 0.50
GWW 160219P00130000 P 02/19/16 130.0 0.00 0.50
GWW 160219P00135000 P 02/19/16 135.0 0.00 0.50
GWW 160219P00140000 P 02/19/16 140.0 0.00 0.50
GWW 160219P00145000 P 02/19/16 145.0 0.00 0.50
GWW 160219P00150000 P 02/19/16 150.0 0.00 0.50
GWW 160219P00155000 P 02/19/16 155.0 0.00 0.50
GWW 160219P00160000 P 02/19/16 160.0 0.00 0.50
GWW 160219P00165000 P 02/19/16 165.0 0.00 0.50
GWW 160219P00170000 P 02/19/16 170.0 0.05 0.50
GWW 160219P00175000 P 02/19/16 175.0 0.30 0.55
GWW 160219P00180000 P 02/19/16 180.0 0.40 0.80
GWW 160219P00185000 P 02/19/16 185.0 0.45 0.95
GWW 160219P00190000 P 02/19/16 190.0 0.75 1.45
GWW 160219P00195000 P 02/19/16 195.0 1.60 2.20
GWW 160219P00200000 P 02/19/16 200.0 2.30 3.20
GWW 160219P00210000 P 02/19/16 210.0 5.70 7.10
GWW 160219P00220000 P 02/19/16 220.0 11.20 14.20
GWW 160219P00230000 P 02/19/16 230.0 20.10 23.40
GWW 160219P00240000 P 02/19/16 240.0 30.10 33.50
GWW 160219P00250000 P 02/19/16 250.0 40.30 43.20
GWW 160219P00260000 P 02/19/16 260.0 50.10 53.70
GWW 160219P00270000 P 02/19/16 270.0 59.80 63.50
GWW 160219P00280000 P 02/19/16 280.0 69.80 73.40
GWW 160219P00290000 P 02/19/16 290.0 79.90 83.40
GWW 160318C00095000 C 03/18/16 95.0 111.30 115.20
GWW 160318C00100000 C 03/18/16 100.0 106.10 110.30
GWW 160318C00105000 C 03/18/16 105.0 101.30 105.20
GWW 160318C00110000 C 03/18/16 110.0 96.50 100.30
GWW 160318C00115000 C 03/18/16 115.0 91.70 95.20
GWW 160318C00120000 C 03/18/16 120.0 86.50 90.20
GWW 160318C00125000 C 03/18/16 125.0 81.80 85.20
GWW 160318C00130000 C 03/18/16 130.0 76.60 80.20
GWW 160318C00135000 C 03/18/16 135.0 71.80 75.20
GWW 160318C00140000 C 03/18/16 140.0 66.90 70.20
GWW 160318C00145000 C 03/18/16 145.0 62.00 65.30
GWW 160318C00150000 C 03/18/16 150.0 57.00 60.60
GWW 160318C00155000 C 03/18/16 155.0 51.80 55.70
GWW 160318C00160000 C 03/18/16 160.0 47.50 50.70
GWW 160318C00165000 C 03/18/16 165.0 42.30 46.00
GWW 160318C00170000 C 03/18/16 170.0 37.70 41.20
GWW 160318C00175000 C 03/18/16 175.0 33.70 36.70
GWW 160318C00180000 C 03/18/16 180.0 29.30 32.10
GWW 160318C00185000 C 03/18/16 185.0 25.00 27.80
GWW 160318C00190000 C 03/18/16 190.0 20.80 23.70
GWW 160318C00195000 C 03/18/16 195.0 16.60 18.50
GWW 160318C00200000 C 03/18/16 200.0 13.20 14.70
GWW 160318C00210000 C 03/18/16 210.0 7.70 8.60
GWW 160318C00220000 C 03/18/16 220.0 3.60 4.40
GWW 160318C00230000 C 03/18/16 230.0 1.50 2.05
GWW 160318C00240000 C 03/18/16 240.0 0.45 0.90
GWW 160318C00250000 C 03/18/16 250.0 0.00 0.50
GWW 160318C00260000 C 03/18/16 260.0 0.00 0.50
GWW 160318C00270000 C 03/18/16 270.0 0.00 0.50
GWW 160318C00280000 C 03/18/16 280.0 0.00 0.50
GWW 160318P00095000 P 03/18/16 95.0 0.00 0.50
GWW 160318P00100000 P 03/18/16 100.0 0.00 0.50
GWW 160318P00105000 P 03/18/16 105.0 0.00 0.50
GWW 160318P00110000 P 03/18/16 110.0 0.00 0.50
GWW 160318P00115000 P 03/18/16 115.0 0.00 0.50
GWW 160318P00120000 P 03/18/16 120.0 0.00 0.50
GWW 160318P00125000 P 03/18/16 125.0 0.00 0.50
GWW 160318P00130000 P 03/18/16 130.0 0.00 0.50
GWW 160318P00135000 P 03/18/16 135.0 0.00 0.50
GWW 160318P00140000 P 03/18/16 140.0 0.00 0.50
GWW 160318P00145000 P 03/18/16 145.0 0.15 0.50
GWW 160318P00150000 P 03/18/16 150.0 0.20 0.60
GWW 160318P00155000 P 03/18/16 155.0 0.20 0.70
GWW 160318P00160000 P 03/18/16 160.0 0.40 0.95
GWW 160318P00165000 P 03/18/16 165.0 0.55 1.15
GWW 160318P00170000 P 03/18/16 170.0 1.00 1.45
GWW 160318P00175000 P 03/18/16 175.0 1.15 1.70
GWW 160318P00180000 P 03/18/16 180.0 1.30 2.25
GWW 160318P00185000 P 03/18/16 185.0 2.15 2.90
GWW 160318P00190000 P 03/18/16 190.0 3.00 3.70
GWW 160318P00195000 P 03/18/16 195.0 4.00 4.80
GWW 160318P00200000 P 03/18/16 200.0 5.80 6.40
GWW 160318P00210000 P 03/18/16 210.0 9.30 10.30
GWW 160318P00220000 P 03/18/16 220.0 13.80 16.50
GWW 160318P00230000 P 03/18/16 230.0 21.50 24.50
GWW 160318P00240000 P 03/18/16 240.0 30.60 33.80
GWW 160318P00250000 P 03/18/16 250.0 40.20 43.40
GWW 160318P00260000 P 03/18/16 260.0 50.50 53.40
GWW 160318P00270000 P 03/18/16 270.0 59.90 63.50
GWW 160318P00280000 P 03/18/16 280.0 70.50 73.40
GWW 160415C00115000 C 04/15/16 115.0 91.90 95.60
GWW 160415C00120000 C 04/15/16 120.0 86.90 90.30
GWW 160415C00125000 C 04/15/16 125.0 81.80 85.30
GWW 160415C00130000 C 04/15/16 130.0 76.80 80.50
GWW 160415C00135000 C 04/15/16 135.0 72.00 75.50
GWW 160415C00140000 C 04/15/16 140.0 66.80 70.60
GWW 160415C00145000 C 04/15/16 145.0 62.00 65.80
GWW 160415C00150000 C 04/15/16 150.0 57.10 60.90
GWW 160415C00155000 C 04/15/16 155.0 52.20 56.30
GWW 160415C00160000 C 04/15/16 160.0 47.60 51.50
GWW 160415C00165000 C 04/15/16 165.0 43.00 46.80
GWW 160415C00170000 C 04/15/16 170.0 39.30 42.40
GWW 160415C00175000 C 04/15/16 175.0 34.80 37.80
GWW 160415C00180000 C 04/15/16 180.0 30.60 33.50
GWW 160415C00185000 C 04/15/16 185.0 26.40 29.40
GWW 160415C00190000 C 04/15/16 190.0 22.60 25.20
GWW 160415C00195000 C 04/15/16 195.0 18.90 20.40
GWW 160415C00200000 C 04/15/16 200.0 15.60 16.80
GWW 160415C00210000 C 04/15/16 210.0 9.80 11.00
GWW 160415C00220000 C 04/15/16 220.0 5.30 6.40
GWW 160415C00230000 C 04/15/16 230.0 2.60 3.40
GWW 160415C00240000 C 04/15/16 240.0 0.70 2.20
GWW 160415C00250000 C 04/15/16 250.0 0.45 1.00
GWW 160415C00260000 C 04/15/16 260.0 0.00 0.50
GWW 160415C00270000 C 04/15/16 270.0 0.00 2.55
GWW 160415C00280000 C 04/15/16 280.0 0.00 2.20
GWW 160415C00290000 C 04/15/16 290.0 0.00 0.50
GWW 160415C00300000 C 04/15/16 300.0 0.00 1.45
GWW 160415C00310000 C 04/15/16 310.0 0.00 0.50
GWW 160415C00320000 C 04/15/16 320.0 0.00 0.50
GWW 160415C00330000 C 04/15/16 330.0 0.00 0.50
GWW 160415C00340000 C 04/15/16 340.0 0.00 0.50
GWW 160415P00115000 P 04/15/16 115.0 0.00 2.55
GWW 160415P00120000 P 04/15/16 120.0 0.00 0.50
GWW 160415P00125000 P 04/15/16 125.0 0.05 0.70
GWW 160415P00130000 P 04/15/16 130.0 0.10 0.60
GWW 160415P00135000 P 04/15/16 135.0 0.00 0.85
GWW 160415P00140000 P 04/15/16 140.0 0.25 0.90
GWW 160415P00145000 P 04/15/16 145.0 0.45 0.90
GWW 160415P00150000 P 04/15/16 150.0 0.65 1.10
GWW 160415P00155000 P 04/15/16 155.0 0.65 1.35
GWW 160415P00160000 P 04/15/16 160.0 0.95 1.70
GWW 160415P00165000 P 04/15/16 165.0 1.30 2.00
GWW 160415P00170000 P 04/15/16 170.0 1.75 2.45
GWW 160415P00175000 P 04/15/16 175.0 2.20 3.00
GWW 160415P00180000 P 04/15/16 180.0 3.00 3.70
GWW 160415P00185000 P 04/15/16 185.0 3.90 4.40
GWW 160415P00190000 P 04/15/16 190.0 5.00 5.50
GWW 160415P00195000 P 04/15/16 195.0 6.10 6.70
GWW 160415P00200000 P 04/15/16 200.0 7.70 8.70
GWW 160415P00210000 P 04/15/16 210.0 11.60 12.80
GWW 160415P00220000 P 04/15/16 220.0 16.70 18.30
GWW 160415P00230000 P 04/15/16 230.0 22.80 26.10
GWW 160415P00240000 P 04/15/16 240.0 31.00 34.20
GWW 160415P00250000 P 04/15/16 250.0 40.40 44.40
GWW 160415P00260000 P 04/15/16 260.0 50.30 54.10
GWW 160415P00270000 P 04/15/16 270.0 60.20 63.30
GWW 160415P00280000 P 04/15/16 280.0 70.00 73.20
GWW 160415P00290000 P 04/15/16 290.0 79.60 83.40
GWW 160415P00300000 P 04/15/16 300.0 89.90 93.40
GWW 160415P00310000 P 04/15/16 310.0 99.70 103.40
GWW 160415P00320000 P 04/15/16 320.0 109.90 113.60
GWW 160415P00330000 P 04/15/16 330.0 119.80 123.60
GWW 160415P00340000 P 04/15/16 340.0 129.60 133.80
GWW 160715C00100000 C 07/15/16 100.0 106.70 110.80
GWW 160715C00105000 C 07/15/16 105.0 101.70 105.80
GWW 160715C00110000 C 07/15/16 110.0 96.50 100.80
GWW 160715C00115000 C 07/15/16 115.0 91.90 96.00
GWW 160715C00120000 C 07/15/16 120.0 86.80 90.90
GWW 160715C00125000 C 07/15/16 125.0 82.00 86.10
GWW 160715C00130000 C 07/15/16 130.0 77.10 81.30
GWW 160715C00135000 C 07/15/16 135.0 72.30 76.20
GWW 160715C00140000 C 07/15/16 140.0 67.50 71.60
GWW 160715C00145000 C 07/15/16 145.0 62.70 66.70
GWW 160715C00150000 C 07/15/16 150.0 58.00 62.40
GWW 160715C00155000 C 07/15/16 155.0 53.60 57.50
GWW 160715C00160000 C 07/15/16 160.0 49.20 53.00
GWW 160715C00165000 C 07/15/16 165.0 45.30 48.60
GWW 160715C00170000 C 07/15/16 170.0 41.20 44.50
GWW 160715C00175000 C 07/15/16 175.0 37.10 40.10
GWW 160715C00180000 C 07/15/16 180.0 33.00 36.60
GWW 160715C00185000 C 07/15/16 185.0 29.40 32.50
GWW 160715C00190000 C 07/15/16 190.0 25.90 28.90
GWW 160715C00195000 C 07/15/16 195.0 22.70 25.30
GWW 160715C00200000 C 07/15/16 200.0 19.60 22.30
GWW 160715C00210000 C 07/15/16 210.0 14.20 17.00
GWW 160715C00220000 C 07/15/16 220.0 9.40 12.30
GWW 160715C00230000 C 07/15/16 230.0 5.90 8.40
GWW 160715C00240000 C 07/15/16 240.0 3.00 5.80
GWW 160715C00250000 C 07/15/16 250.0 1.45 3.40
GWW 160715C00260000 C 07/15/16 260.0 0.80 2.10
GWW 160715C00270000 C 07/15/16 270.0 0.15 1.30
GWW 160715C00280000 C 07/15/16 280.0 0.00 0.75
GWW 160715C00290000 C 07/15/16 290.0 0.00 0.50
GWW 160715P00100000 P 07/15/16 100.0 0.05 1.40
GWW 160715P00105000 P 07/15/16 105.0 0.00 1.45
GWW 160715P00110000 P 07/15/16 110.0 0.15 1.20
GWW 160715P00115000 P 07/15/16 115.0 0.30 1.10
GWW 160715P00120000 P 07/15/16 120.0 0.30 1.25
GWW 160715P00125000 P 07/15/16 125.0 0.25 1.45
GWW 160715P00130000 P 07/15/16 130.0 0.95 1.55
GWW 160715P00135000 P 07/15/16 135.0 0.85 1.75
GWW 160715P00140000 P 07/15/16 140.0 0.85 2.00
GWW 160715P00145000 P 07/15/16 145.0 0.70 2.45
GWW 160715P00150000 P 07/15/16 150.0 1.10 2.75
GWW 160715P00155000 P 07/15/16 155.0 2.00 3.50
GWW 160715P00160000 P 07/15/16 160.0 2.40 3.70
GWW 160715P00165000 P 07/15/16 165.0 2.90 4.50
GWW 160715P00170000 P 07/15/16 170.0 3.30 5.30
GWW 160715P00175000 P 07/15/16 175.0 4.20 6.20
GWW 160715P00180000 P 07/15/16 180.0 5.40 7.60
GWW 160715P00185000 P 07/15/16 185.0 6.20 8.90
GWW 160715P00190000 P 07/15/16 190.0 7.20 10.30
GWW 160715P00195000 P 07/15/16 195.0 8.80 11.90
GWW 160715P00200000 P 07/15/16 200.0 10.70 13.70
GWW 160715P00210000 P 07/15/16 210.0 15.10 18.40
GWW 160715P00220000 P 07/15/16 220.0 21.00 23.70
GWW 160715P00230000 P 07/15/16 230.0 28.10 30.50
GWW 160715P00240000 P 07/15/16 240.0 34.50 38.20
GWW 160715P00250000 P 07/15/16 250.0 43.00 46.50
GWW 160715P00260000 P 07/15/16 260.0 52.00 55.30
GWW 160715P00270000 P 07/15/16 270.0 61.10 65.30
GWW 160715P00280000 P 07/15/16 280.0 71.00 74.90
GWW 160715P00290000 P 07/15/16 290.0 80.50 84.80

OPRA data is delayed 15 minutes.