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
GWW 160819C00110000 C 08/19/16 110.0 107.60 109.80
GWW 160819C00115000 C 08/19/16 115.0 101.70 105.10
GWW 160819C00120000 C 08/19/16 120.0 96.70 100.10
GWW 160819C00125000 C 08/19/16 125.0 91.70 95.30
GWW 160819C00130000 C 08/19/16 130.0 87.00 90.10
GWW 160819C00135000 C 08/19/16 135.0 82.00 85.30
GWW 160819C00140000 C 08/19/16 140.0 77.00 80.20
GWW 160819C00145000 C 08/19/16 145.0 71.70 75.20
GWW 160819C00150000 C 08/19/16 150.0 67.30 70.30
GWW 160819C00155000 C 08/19/16 155.0 62.20 65.30
GWW 160819C00160000 C 08/19/16 160.0 57.20 59.90
GWW 160819C00165000 C 08/19/16 165.0 51.90 54.70
GWW 160819C00170000 C 08/19/16 170.0 47.00 50.30
GWW 160819C00175000 C 08/19/16 175.0 41.70 44.70
GWW 160819C00180000 C 08/19/16 180.0 37.20 40.30
GWW 160819C00185000 C 08/19/16 185.0 32.00 35.30
GWW 160819C00190000 C 08/19/16 190.0 27.00 30.00
GWW 160819C00195000 C 08/19/16 195.0 22.20 25.10
GWW 160819C00200000 C 08/19/16 200.0 17.00 20.30
GWW 160819C00210000 C 08/19/16 210.0 7.90 10.60
GWW 160819C00220000 C 08/19/16 220.0 2.55 2.85
GWW 160819C00230000 C 08/19/16 230.0 0.20 0.75
GWW 160819C00240000 C 08/19/16 240.0 0.05 0.35
GWW 160819C00250000 C 08/19/16 250.0 0.00 0.25
GWW 160819C00260000 C 08/19/16 260.0 0.00 0.25
GWW 160819C00270000 C 08/19/16 270.0 0.00 0.25
GWW 160819C00280000 C 08/19/16 280.0 0.00 0.25
GWW 160819C00290000 C 08/19/16 290.0 0.00 0.25
GWW 160819C00300000 C 08/19/16 300.0 0.00 0.25
GWW 160819C00310000 C 08/19/16 310.0 0.00 0.25
GWW 160819C00320000 C 08/19/16 320.0 0.00 0.25
GWW 160819C00330000 C 08/19/16 330.0 0.00 0.25
GWW 160819P00110000 P 08/19/16 110.0 0.00 0.25
GWW 160819P00115000 P 08/19/16 115.0 0.00 0.25
GWW 160819P00120000 P 08/19/16 120.0 0.00 0.25
GWW 160819P00125000 P 08/19/16 125.0 0.00 0.25
GWW 160819P00130000 P 08/19/16 130.0 0.00 0.25
GWW 160819P00135000 P 08/19/16 135.0 0.00 0.25
GWW 160819P00140000 P 08/19/16 140.0 0.00 0.25
GWW 160819P00145000 P 08/19/16 145.0 0.00 0.25
GWW 160819P00150000 P 08/19/16 150.0 0.00 0.25
GWW 160819P00155000 P 08/19/16 155.0 0.00 0.40
GWW 160819P00160000 P 08/19/16 160.0 0.00 0.30
GWW 160819P00165000 P 08/19/16 165.0 0.00 0.30
GWW 160819P00170000 P 08/19/16 170.0 0.00 0.30
GWW 160819P00175000 P 08/19/16 175.0 0.00 0.30
GWW 160819P00180000 P 08/19/16 180.0 0.00 0.30
GWW 160819P00185000 P 08/19/16 185.0 0.00 0.35
GWW 160819P00190000 P 08/19/16 190.0 0.05 0.40
GWW 160819P00195000 P 08/19/16 195.0 0.05 0.45
GWW 160819P00200000 P 08/19/16 200.0 0.25 0.70
GWW 160819P00210000 P 08/19/16 210.0 1.35 1.70
GWW 160819P00220000 P 08/19/16 220.0 4.90 5.30
GWW 160819P00230000 P 08/19/16 230.0 11.90 14.30
GWW 160819P00240000 P 08/19/16 240.0 21.50 24.50
GWW 160819P00250000 P 08/19/16 250.0 31.20 34.30
GWW 160819P00260000 P 08/19/16 260.0 41.20 44.30
GWW 160819P00270000 P 08/19/16 270.0 51.40 54.30
GWW 160819P00280000 P 08/19/16 280.0 60.90 64.30
GWW 160819P00290000 P 08/19/16 290.0 71.10 74.50
GWW 160819P00300000 P 08/19/16 300.0 81.10 84.50
GWW 160819P00310000 P 08/19/16 310.0 91.10 94.50
GWW 160819P00320000 P 08/19/16 320.0 101.10 104.50
GWW 160819P00330000 P 08/19/16 330.0 111.40 113.70
GWW 160916C00120000 C 09/16/16 120.0 97.40 99.90
GWW 160916C00125000 C 09/16/16 125.0 92.00 94.90
GWW 160916C00130000 C 09/16/16 130.0 87.00 89.90
GWW 160916C00135000 C 09/16/16 135.0 81.80 85.30
GWW 160916C00140000 C 09/16/16 140.0 76.90 79.80
GWW 160916C00145000 C 09/16/16 145.0 71.80 74.70
GWW 160916C00150000 C 09/16/16 150.0 67.10 70.30
GWW 160916C00155000 C 09/16/16 155.0 62.00 64.90
GWW 160916C00160000 C 09/16/16 160.0 57.00 59.70
GWW 160916C00165000 C 09/16/16 165.0 51.70 55.30
GWW 160916C00170000 C 09/16/16 170.0 46.90 50.10
GWW 160916C00175000 C 09/16/16 175.0 41.70 45.20
GWW 160916C00180000 C 09/16/16 180.0 36.90 40.20
GWW 160916C00185000 C 09/16/16 185.0 32.00 34.70
GWW 160916C00190000 C 09/16/16 190.0 27.20 29.70
GWW 160916C00195000 C 09/16/16 195.0 22.10 25.30
GWW 160916C00200000 C 09/16/16 200.0 17.30 20.10
GWW 160916C00210000 C 09/16/16 210.0 10.50 11.00
GWW 160916C00220000 C 09/16/16 220.0 4.40 4.90
GWW 160916C00230000 C 09/16/16 230.0 1.30 1.65
GWW 160916C00240000 C 09/16/16 240.0 0.15 0.55
GWW 160916C00250000 C 09/16/16 250.0 0.00 0.30
GWW 160916C00260000 C 09/16/16 260.0 0.00 0.25
GWW 160916C00270000 C 09/16/16 270.0 0.00 0.25
GWW 160916C00280000 C 09/16/16 280.0 0.00 0.25
GWW 160916C00290000 C 09/16/16 290.0 0.00 0.25
GWW 160916C00300000 C 09/16/16 300.0 0.00 0.25
GWW 160916C00310000 C 09/16/16 310.0 0.00 0.25
GWW 160916C00320000 C 09/16/16 320.0 0.00 0.25
GWW 160916C00330000 C 09/16/16 330.0 0.00 0.25
GWW 160916C00340000 C 09/16/16 340.0 0.00 0.25
GWW 160916P00120000 P 09/16/16 120.0 0.00 0.25
GWW 160916P00125000 P 09/16/16 125.0 0.00 0.30
GWW 160916P00130000 P 09/16/16 130.0 0.00 0.30
GWW 160916P00135000 P 09/16/16 135.0 0.00 0.30
GWW 160916P00140000 P 09/16/16 140.0 0.00 0.30
GWW 160916P00145000 P 09/16/16 145.0 0.00 0.30
GWW 160916P00150000 P 09/16/16 150.0 0.00 0.35
GWW 160916P00155000 P 09/16/16 155.0 0.00 0.15
GWW 160916P00160000 P 09/16/16 160.0 0.00 0.40
GWW 160916P00165000 P 09/16/16 165.0 0.00 0.40
GWW 160916P00170000 P 09/16/16 170.0 0.00 0.45
GWW 160916P00175000 P 09/16/16 175.0 0.10 0.50
GWW 160916P00180000 P 09/16/16 180.0 0.15 0.55
GWW 160916P00185000 P 09/16/16 185.0 0.25 0.70
GWW 160916P00190000 P 09/16/16 190.0 0.45 0.85
GWW 160916P00195000 P 09/16/16 195.0 0.75 1.10
GWW 160916P00200000 P 09/16/16 200.0 1.25 1.50
GWW 160916P00210000 P 09/16/16 210.0 3.10 3.40
GWW 160916P00220000 P 09/16/16 220.0 6.80 7.30
GWW 160916P00230000 P 09/16/16 230.0 13.00 15.50
GWW 160916P00240000 P 09/16/16 240.0 21.70 24.30
GWW 160916P00250000 P 09/16/16 250.0 31.30 34.30
GWW 160916P00260000 P 09/16/16 260.0 41.10 44.50
GWW 160916P00270000 P 09/16/16 270.0 51.40 54.40
GWW 160916P00280000 P 09/16/16 280.0 61.40 64.40
GWW 160916P00290000 P 09/16/16 290.0 71.40 74.40
GWW 160916P00300000 P 09/16/16 300.0 81.30 84.40
GWW 160916P00310000 P 09/16/16 310.0 91.50 94.20
GWW 160916P00320000 P 09/16/16 320.0 101.10 104.40
GWW 160916P00330000 P 09/16/16 330.0 111.50 114.20
GWW 160916P00340000 P 09/16/16 340.0 121.40 123.60
GWW 161021C00110000 C 10/21/16 110.0 107.40 109.90
GWW 161021C00115000 C 10/21/16 115.0 101.80 105.70
GWW 161021C00120000 C 10/21/16 120.0 96.80 100.70
GWW 161021C00125000 C 10/21/16 125.0 91.70 94.70
GWW 161021C00130000 C 10/21/16 130.0 86.90 89.80
GWW 161021C00135000 C 10/21/16 135.0 81.90 84.80
GWW 161021C00140000 C 10/21/16 140.0 76.70 79.90
GWW 161021C00145000 C 10/21/16 145.0 72.00 74.80
GWW 161021C00150000 C 10/21/16 150.0 66.70 70.40
GWW 161021C00155000 C 10/21/16 155.0 62.00 64.80
GWW 161021C00160000 C 10/21/16 160.0 56.80 60.30
GWW 161021C00165000 C 10/21/16 165.0 51.70 54.70
GWW 161021C00170000 C 10/21/16 170.0 46.70 50.30
GWW 161021C00175000 C 10/21/16 175.0 42.00 44.80
GWW 161021C00180000 C 10/21/16 180.0 37.10 39.90
GWW 161021C00185000 C 10/21/16 185.0 32.20 35.20
GWW 161021C00190000 C 10/21/16 190.0 27.70 30.40
GWW 161021C00195000 C 10/21/16 195.0 23.00 26.10
GWW 161021C00200000 C 10/21/16 200.0 19.10 21.80
GWW 161021C00210000 C 10/21/16 210.0 12.80 13.40
GWW 161021C00220000 C 10/21/16 220.0 6.90 7.40
GWW 161021C00230000 C 10/21/16 230.0 3.10 3.50
GWW 161021C00240000 C 10/21/16 240.0 1.05 1.45
GWW 161021C00250000 C 10/21/16 250.0 0.30 0.65
GWW 161021C00260000 C 10/21/16 260.0 0.00 0.40
GWW 161021C00270000 C 10/21/16 270.0 0.00 0.30
GWW 161021C00280000 C 10/21/16 280.0 0.00 0.30
GWW 161021C00290000 C 10/21/16 290.0 0.00 0.30
GWW 161021C00300000 C 10/21/16 300.0 0.00 0.30
GWW 161021C00310000 C 10/21/16 310.0 0.00 0.30
GWW 161021C00320000 C 10/21/16 320.0 0.00 0.30
GWW 161021P00110000 P 10/21/16 110.0 0.00 0.35
GWW 161021P00115000 P 10/21/16 115.0 0.00 0.40
GWW 161021P00120000 P 10/21/16 120.0 0.00 0.40
GWW 161021P00125000 P 10/21/16 125.0 0.00 0.50
GWW 161021P00130000 P 10/21/16 130.0 0.00 0.50
GWW 161021P00135000 P 10/21/16 135.0 0.00 0.50
GWW 161021P00140000 P 10/21/16 140.0 0.00 0.45
GWW 161021P00145000 P 10/21/16 145.0 0.00 0.50
GWW 161021P00150000 P 10/21/16 150.0 0.05 0.50
GWW 161021P00155000 P 10/21/16 155.0 0.10 0.55
GWW 161021P00160000 P 10/21/16 160.0 0.20 0.65
GWW 161021P00165000 P 10/21/16 165.0 0.30 0.75
GWW 161021P00170000 P 10/21/16 170.0 0.40 0.85
GWW 161021P00175000 P 10/21/16 175.0 0.60 1.05
GWW 161021P00180000 P 10/21/16 180.0 0.80 1.25
GWW 161021P00185000 P 10/21/16 185.0 1.15 1.55
GWW 161021P00190000 P 10/21/16 190.0 1.65 1.90
GWW 161021P00195000 P 10/21/16 195.0 2.20 2.50
GWW 161021P00200000 P 10/21/16 200.0 2.95 3.60
GWW 161021P00210000 P 10/21/16 210.0 5.30 5.80
GWW 161021P00220000 P 10/21/16 220.0 9.40 9.90
GWW 161021P00230000 P 10/21/16 230.0 14.90 16.30
GWW 161021P00240000 P 10/21/16 240.0 22.70 25.20
GWW 161021P00250000 P 10/21/16 250.0 31.70 34.40
GWW 161021P00260000 P 10/21/16 260.0 40.90 44.30
GWW 161021P00270000 P 10/21/16 270.0 50.90 54.50
GWW 161021P00280000 P 10/21/16 280.0 61.40 64.50
GWW 161021P00290000 P 10/21/16 290.0 70.20 74.40
GWW 161021P00300000 P 10/21/16 300.0 80.80 84.60
GWW 161021P00310000 P 10/21/16 310.0 90.90 94.30
GWW 161021P00320000 P 10/21/16 320.0 101.30 103.60
GWW 170120C00110000 C 01/20/17 110.0 106.90 110.20
GWW 170120C00115000 C 01/20/17 115.0 101.70 105.20
GWW 170120C00120000 C 01/20/17 120.0 96.90 99.90
GWW 170120C00125000 C 01/20/17 125.0 91.70 94.90
GWW 170120C00130000 C 01/20/17 130.0 86.70 90.00
GWW 170120C00135000 C 01/20/17 135.0 82.00 84.90
GWW 170120C00140000 C 01/20/17 140.0 77.00 79.90
GWW 170120C00145000 C 01/20/17 145.0 72.00 75.00
GWW 170120C00150000 C 01/20/17 150.0 66.90 69.90
GWW 170120C00155000 C 01/20/17 155.0 61.80 64.90
GWW 170120C00160000 C 01/20/17 160.0 56.80 60.00
GWW 170120C00165000 C 01/20/17 165.0 51.70 55.40
GWW 170120C00170000 C 01/20/17 170.0 47.10 50.60
GWW 170120C00175000 C 01/20/17 175.0 42.20 45.60
GWW 170120C00180000 C 01/20/17 180.0 37.90 40.90
GWW 170120C00185000 C 01/20/17 185.0 33.30 36.80
GWW 170120C00190000 C 01/20/17 190.0 28.90 31.80
GWW 170120C00195000 C 01/20/17 195.0 24.90 28.10
GWW 170120C00200000 C 01/20/17 200.0 22.00 23.80
GWW 170120C00210000 C 01/20/17 210.0 15.30 16.70
GWW 170120C00220000 C 01/20/17 220.0 10.00 11.00
GWW 170120C00230000 C 01/20/17 230.0 5.90 6.70
GWW 170120C00240000 C 01/20/17 240.0 2.95 3.80
GWW 170120C00250000 C 01/20/17 250.0 1.35 2.15
GWW 170120C00260000 C 01/20/17 260.0 0.55 1.00
GWW 170120C00270000 C 01/20/17 270.0 0.20 0.45
GWW 170120C00280000 C 01/20/17 280.0 0.00 0.45
GWW 170120C00290000 C 01/20/17 290.0 0.00 0.50
GWW 170120C00300000 C 01/20/17 300.0 0.00 0.50
GWW 170120C00310000 C 01/20/17 310.0 0.00 0.50
GWW 170120C00320000 C 01/20/17 320.0 0.00 0.50
GWW 170120C00330000 C 01/20/17 330.0 0.00 0.50
GWW 170120P00110000 P 01/20/17 110.0 0.05 0.65
GWW 170120P00115000 P 01/20/17 115.0 0.10 0.55
GWW 170120P00120000 P 01/20/17 120.0 0.15 0.60
GWW 170120P00125000 P 01/20/17 125.0 0.15 0.70
GWW 170120P00130000 P 01/20/17 130.0 0.25 0.65
GWW 170120P00135000 P 01/20/17 135.0 0.30 0.75
GWW 170120P00140000 P 01/20/17 140.0 0.35 0.85
GWW 170120P00145000 P 01/20/17 145.0 0.45 0.95
GWW 170120P00150000 P 01/20/17 150.0 0.60 1.05
GWW 170120P00155000 P 01/20/17 155.0 0.75 1.25
GWW 170120P00160000 P 01/20/17 160.0 0.95 1.55
GWW 170120P00165000 P 01/20/17 165.0 1.15 1.65
GWW 170120P00170000 P 01/20/17 170.0 1.45 1.95
GWW 170120P00175000 P 01/20/17 175.0 1.85 2.40
GWW 170120P00180000 P 01/20/17 180.0 2.20 3.10
GWW 170120P00185000 P 01/20/17 185.0 2.85 3.80
GWW 170120P00190000 P 01/20/17 190.0 3.70 4.60
GWW 170120P00195000 P 01/20/17 195.0 4.60 5.60
GWW 170120P00200000 P 01/20/17 200.0 5.90 6.80
GWW 170120P00210000 P 01/20/17 210.0 8.80 10.20
GWW 170120P00220000 P 01/20/17 220.0 13.30 14.50
GWW 170120P00230000 P 01/20/17 230.0 18.70 21.00
GWW 170120P00240000 P 01/20/17 240.0 25.60 28.30
GWW 170120P00250000 P 01/20/17 250.0 33.40 36.50
GWW 170120P00260000 P 01/20/17 260.0 42.20 45.60
GWW 170120P00270000 P 01/20/17 270.0 51.90 55.90
GWW 170120P00280000 P 01/20/17 280.0 62.00 65.60
GWW 170120P00290000 P 01/20/17 290.0 71.80 75.20
GWW 170120P00300000 P 01/20/17 300.0 81.10 85.40
GWW 170120P00310000 P 01/20/17 310.0 91.50 95.40
GWW 170120P00320000 P 01/20/17 320.0 101.30 105.20
GWW 170120P00330000 P 01/20/17 330.0 112.00 114.60

OPRA data is delayed 15 minutes.