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 (2014-09-26)Premium Content


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 141122C00027500 C 11/22/14 27.5 16.70 17.90
GNRC 141122C00030000 C 11/22/14 30.0 14.10 15.40
GNRC 141122C00032500 C 11/22/14 32.5 11.20 12.90
GNRC 141122C00035000 C 11/22/14 35.0 9.50 10.50
GNRC 141122C00037500 C 11/22/14 37.5 7.30 8.10
GNRC 141122C00040000 C 11/22/14 40.0 5.10 5.80
GNRC 141122C00042500 C 11/22/14 42.5 3.40 3.70
GNRC 141122C00045000 C 11/22/14 45.0 2.05 2.40
GNRC 141122C00047500 C 11/22/14 47.5 1.10 1.40
GNRC 141122C00050000 C 11/22/14 50.0 0.60 0.90
GNRC 141122C00052500 C 11/22/14 52.5 0.30 0.55
GNRC 141122C00055000 C 11/22/14 55.0 0.15 0.30
GNRC 141122C00057500 C 11/22/14 57.5 0.05 0.25
GNRC 141122C00060000 C 11/22/14 60.0 0.00 0.25
GNRC 141122C00062500 C 11/22/14 62.5 0.00 0.25
GNRC 141122C00065000 C 11/22/14 65.0 0.00 0.25
GNRC 141122C00067500 C 11/22/14 67.5 0.00 0.25
GNRC 141122C00070000 C 11/22/14 70.0 0.00 0.25
GNRC 141122C00075000 C 11/22/14 75.0 0.00 0.25
GNRC 141122C00080000 C 11/22/14 80.0 0.00 0.25
GNRC 141122C00085000 C 11/22/14 85.0 0.00 0.25
GNRC 141122C00090000 C 11/22/14 90.0 0.00 0.25
GNRC 141122P00027500 P 11/22/14 27.5 0.00 0.25
GNRC 141122P00030000 P 11/22/14 30.0 0.00 0.25
GNRC 141122P00032500 P 11/22/14 32.5 0.00 0.25
GNRC 141122P00035000 P 11/22/14 35.0 0.05 0.30
GNRC 141122P00037500 P 11/22/14 37.5 0.20 0.50
GNRC 141122P00040000 P 11/22/14 40.0 0.55 0.75
GNRC 141122P00042500 P 11/22/14 42.5 1.10 1.45
GNRC 141122P00045000 P 11/22/14 45.0 2.15 2.60
GNRC 141122P00047500 P 11/22/14 47.5 3.90 4.20
GNRC 141122P00050000 P 11/22/14 50.0 5.50 6.50
GNRC 141122P00052500 P 11/22/14 52.5 7.50 8.70
GNRC 141122P00055000 P 11/22/14 55.0 9.90 10.80
GNRC 141122P00057500 P 11/22/14 57.5 12.20 13.40
GNRC 141122P00060000 P 11/22/14 60.0 14.70 16.00
GNRC 141122P00062500 P 11/22/14 62.5 17.30 18.50
GNRC 141122P00065000 P 11/22/14 65.0 18.60 22.30
GNRC 141122P00067500 P 11/22/14 67.5 22.10 23.50
GNRC 141122P00070000 P 11/22/14 70.0 23.50 27.30
GNRC 141122P00075000 P 11/22/14 75.0 28.50 30.80
GNRC 141122P00080000 P 11/22/14 80.0 33.10 37.30
GNRC 141122P00085000 P 11/22/14 85.0 38.10 42.40
GNRC 141122P00090000 P 11/22/14 90.0 42.90 47.30
GNRC 141220C00022500 C 12/20/14 22.5 21.80 23.20
GNRC 141220C00025000 C 12/20/14 25.0 19.00 20.60
GNRC 141220C00027500 C 12/20/14 27.5 16.60 18.30
GNRC 141220C00030000 C 12/20/14 30.0 14.00 15.60
GNRC 141220C00032500 C 12/20/14 32.5 11.60 13.30
GNRC 141220C00035000 C 12/20/14 35.0 9.40 10.60
GNRC 141220C00037500 C 12/20/14 37.5 7.20 8.20
GNRC 141220C00040000 C 12/20/14 40.0 4.90 6.20
GNRC 141220C00042500 C 12/20/14 42.5 3.80 4.20
GNRC 141220C00045000 C 12/20/14 45.0 2.40 2.90
GNRC 141220C00047500 C 12/20/14 47.5 1.45 1.90
GNRC 141220C00050000 C 12/20/14 50.0 0.85 1.20
GNRC 141220C00052500 C 12/20/14 52.5 0.55 0.85
GNRC 141220C00055000 C 12/20/14 55.0 0.35 0.70
GNRC 141220C00060000 C 12/20/14 60.0 0.15 0.45
GNRC 141220C00065000 C 12/20/14 65.0 0.10 0.35
GNRC 141220P00022500 P 12/20/14 22.5 0.00 0.20
GNRC 141220P00025000 P 12/20/14 25.0 0.00 0.20
GNRC 141220P00027500 P 12/20/14 27.5 0.00 0.20
GNRC 141220P00030000 P 12/20/14 30.0 0.00 0.25
GNRC 141220P00032500 P 12/20/14 32.5 0.00 0.30
GNRC 141220P00035000 P 12/20/14 35.0 0.10 0.40
GNRC 141220P00037500 P 12/20/14 37.5 0.35 0.70
GNRC 141220P00040000 P 12/20/14 40.0 0.90 1.10
GNRC 141220P00042500 P 12/20/14 42.5 1.55 1.85
GNRC 141220P00045000 P 12/20/14 45.0 2.60 3.00
GNRC 141220P00047500 P 12/20/14 47.5 4.10 4.60
GNRC 141220P00050000 P 12/20/14 50.0 5.90 6.50
GNRC 141220P00052500 P 12/20/14 52.5 7.80 9.10
GNRC 141220P00055000 P 12/20/14 55.0 10.20 11.30
GNRC 141220P00060000 P 12/20/14 60.0 14.40 16.10
GNRC 141220P00065000 P 12/20/14 65.0 19.80 21.00
GNRC 150117C00023000 C 01/17/15 23.0 20.20 22.70
GNRC 150117C00025000 C 01/17/15 25.0 18.60 21.80
GNRC 150117C00028000 C 01/17/15 28.0 15.70 18.80
GNRC 150117C00030000 C 01/17/15 30.0 13.70 15.70
GNRC 150117C00033000 C 01/17/15 33.0 11.40 13.80
GNRC 150117C00035000 C 01/17/15 35.0 9.60 11.10
GNRC 150117C00038000 C 01/17/15 38.0 6.90 8.20
GNRC 150117C00040000 C 01/17/15 40.0 5.60 6.80
GNRC 150117C00042000 C 01/17/15 42.0 4.50 4.80
GNRC 150117C00045000 C 01/17/15 45.0 2.85 3.40
GNRC 150117C00047000 C 01/17/15 47.0 2.00 2.55
GNRC 150117C00050000 C 01/17/15 50.0 1.30 1.50
GNRC 150117C00052500 C 01/17/15 52.5 0.70 1.35
GNRC 150117C00055000 C 01/17/15 55.0 0.45 1.05
GNRC 150117C00057500 C 01/17/15 57.5 0.25 0.80
GNRC 150117C00060000 C 01/17/15 60.0 0.20 0.60
GNRC 150117C00062500 C 01/17/15 62.5 0.10 0.90
GNRC 150117C00065000 C 01/17/15 65.0 0.15 0.35
GNRC 150117C00067500 C 01/17/15 67.5 0.10 0.60
GNRC 150117C00070000 C 01/17/15 70.0 0.00 0.55
GNRC 150117C00075000 C 01/17/15 75.0 0.00 0.85
GNRC 150117C00080000 C 01/17/15 80.0 0.00 0.45
GNRC 150117C00085000 C 01/17/15 85.0 0.00 0.35
GNRC 150117P00023000 P 01/17/15 23.0 0.00 0.40
GNRC 150117P00025000 P 01/17/15 25.0 0.00 0.45
GNRC 150117P00028000 P 01/17/15 28.0 0.00 0.45
GNRC 150117P00030000 P 01/17/15 30.0 0.00 0.50
GNRC 150117P00033000 P 01/17/15 33.0 0.10 0.70
GNRC 150117P00035000 P 01/17/15 35.0 0.25 0.60
GNRC 150117P00038000 P 01/17/15 38.0 0.65 1.00
GNRC 150117P00040000 P 01/17/15 40.0 1.05 1.45
GNRC 150117P00042000 P 01/17/15 42.0 1.75 2.10
GNRC 150117P00045000 P 01/17/15 45.0 3.10 3.60
GNRC 150117P00047000 P 01/17/15 47.0 4.20 4.70
GNRC 150117P00050000 P 01/17/15 50.0 6.40 7.30
GNRC 150117P00052500 P 01/17/15 52.5 8.00 9.80
GNRC 150117P00055000 P 01/17/15 55.0 10.10 12.10
GNRC 150117P00057500 P 01/17/15 57.5 12.50 13.80
GNRC 150117P00060000 P 01/17/15 60.0 14.80 16.40
GNRC 150117P00062500 P 01/17/15 62.5 17.20 18.90
GNRC 150117P00065000 P 01/17/15 65.0 19.50 22.00
GNRC 150117P00067500 P 01/17/15 67.5 22.10 23.80
GNRC 150117P00070000 P 01/17/15 70.0 24.60 26.10
GNRC 150117P00075000 P 01/17/15 75.0 29.50 31.10
GNRC 150117P00080000 P 01/17/15 80.0 34.50 36.30
GNRC 150117P00085000 P 01/17/15 85.0 39.50 41.20
GNRC 150220C00022500 C 02/20/15 22.5 21.70 24.40
GNRC 150220C00025000 C 02/20/15 25.0 18.80 20.90
GNRC 150220C00027500 C 02/20/15 27.5 16.30 18.30
GNRC 150220C00030000 C 02/20/15 30.0 14.20 16.10
GNRC 150220C00032500 C 02/20/15 32.5 11.60 13.90
GNRC 150220C00035000 C 02/20/15 35.0 9.70 11.20
GNRC 150220C00037500 C 02/20/15 37.5 7.70 9.10
GNRC 150220C00040000 C 02/20/15 40.0 6.00 7.60
GNRC 150220C00042500 C 02/20/15 42.5 4.70 5.40
GNRC 150220C00045000 C 02/20/15 45.0 3.50 4.20
GNRC 150220C00047500 C 02/20/15 47.5 2.50 3.20
GNRC 150220C00050000 C 02/20/15 50.0 1.75 2.25
GNRC 150220C00052500 C 02/20/15 52.5 1.20 1.70
GNRC 150220C00055000 C 02/20/15 55.0 0.85 1.25
GNRC 150220C00057500 C 02/20/15 57.5 0.60 1.05
GNRC 150220C00060000 C 02/20/15 60.0 0.45 0.85
GNRC 150220C00065000 C 02/20/15 65.0 0.30 0.60
GNRC 150220C00070000 C 02/20/15 70.0 0.00 0.60
GNRC 150220P00022500 P 02/20/15 22.5 0.00 0.40
GNRC 150220P00025000 P 02/20/15 25.0 0.00 0.40
GNRC 150220P00027500 P 02/20/15 27.5 0.00 0.40
GNRC 150220P00030000 P 02/20/15 30.0 0.10 0.50
GNRC 150220P00032500 P 02/20/15 32.5 0.25 0.65
GNRC 150220P00035000 P 02/20/15 35.0 0.50 1.05
GNRC 150220P00037500 P 02/20/15 37.5 0.95 1.70
GNRC 150220P00040000 P 02/20/15 40.0 1.60 2.00
GNRC 150220P00042500 P 02/20/15 42.5 2.50 3.10
GNRC 150220P00045000 P 02/20/15 45.0 3.70 4.40
GNRC 150220P00047500 P 02/20/15 47.5 5.10 5.80
GNRC 150220P00050000 P 02/20/15 50.0 6.80 7.90
GNRC 150220P00052500 P 02/20/15 52.5 8.50 9.80
GNRC 150220P00055000 P 02/20/15 55.0 10.60 12.00
GNRC 150220P00057500 P 02/20/15 57.5 12.90 14.10
GNRC 150220P00060000 P 02/20/15 60.0 15.20 16.60
GNRC 150220P00065000 P 02/20/15 65.0 19.40 21.20
GNRC 150220P00070000 P 02/20/15 70.0 24.50 27.00
GNRC 150515C00022500 C 05/15/15 22.5 21.40 23.20
GNRC 150515C00025000 C 05/15/15 25.0 19.00 21.20
GNRC 150515C00027500 C 05/15/15 27.5 16.80 18.40
GNRC 150515C00030000 C 05/15/15 30.0 14.00 16.40
GNRC 150515C00032500 C 05/15/15 32.5 12.30 14.10
GNRC 150515C00035000 C 05/15/15 35.0 10.30 12.00
GNRC 150515C00037500 C 05/15/15 37.5 8.10 10.10
GNRC 150515C00040000 C 05/15/15 40.0 6.60 8.50
GNRC 150515C00042500 C 05/15/15 42.5 5.40 6.80
GNRC 150515C00045000 C 05/15/15 45.0 4.30 5.50
GNRC 150515C00047500 C 05/15/15 47.5 3.20 4.50
GNRC 150515C00050000 C 05/15/15 50.0 2.40 3.70
GNRC 150515C00052500 C 05/15/15 52.5 1.60 2.95
GNRC 150515C00055000 C 05/15/15 55.0 1.35 2.05
GNRC 150515C00060000 C 05/15/15 60.0 0.80 1.60
GNRC 150515C00065000 C 05/15/15 65.0 0.40 1.35
GNRC 150515P00022500 P 05/15/15 22.5 0.00 0.45
GNRC 150515P00025000 P 05/15/15 25.0 0.00 0.50
GNRC 150515P00027500 P 05/15/15 27.5 0.00 1.10
GNRC 150515P00030000 P 05/15/15 30.0 0.00 0.85
GNRC 150515P00032500 P 05/15/15 32.5 0.20 1.15
GNRC 150515P00035000 P 05/15/15 35.0 0.90 1.50
GNRC 150515P00037500 P 05/15/15 37.5 1.40 2.40
GNRC 150515P00040000 P 05/15/15 40.0 2.25 2.95
GNRC 150515P00042500 P 05/15/15 42.5 3.10 5.10
GNRC 150515P00045000 P 05/15/15 45.0 4.40 5.50
GNRC 150515P00047500 P 05/15/15 47.5 5.90 6.70
GNRC 150515P00050000 P 05/15/15 50.0 7.50 8.70
GNRC 150515P00052500 P 05/15/15 52.5 9.20 10.80
GNRC 150515P00055000 P 05/15/15 55.0 11.20 12.30
GNRC 150515P00060000 P 05/15/15 60.0 14.70 17.00
GNRC 150515P00065000 P 05/15/15 65.0 20.10 21.90
GNRC 160115C00020000 C 01/15/16 20.0 22.90 26.90
GNRC 160115C00022500 C 01/15/16 22.5 21.60 23.40
GNRC 160115C00025000 C 01/15/16 25.0 19.40 22.00
GNRC 160115C00028000 C 01/15/16 28.0 16.90 19.20
GNRC 160115C00030000 C 01/15/16 30.0 14.10 18.00
GNRC 160115C00033000 C 01/15/16 33.0 12.00 15.20
GNRC 160115C00035000 C 01/15/16 35.0 10.70 13.80
GNRC 160115C00038000 C 01/15/16 38.0 10.00 11.30
GNRC 160115C00040000 C 01/15/16 40.0 8.80 10.10
GNRC 160115C00042000 C 01/15/16 42.0 7.60 9.00
GNRC 160115C00045000 C 01/15/16 45.0 6.20 7.70
GNRC 160115C00047000 C 01/15/16 47.0 5.60 6.60
GNRC 160115C00050000 C 01/15/16 50.0 3.20 6.40
GNRC 160115C00052500 C 01/15/16 52.5 3.40 4.60
GNRC 160115C00055000 C 01/15/16 55.0 2.80 4.00
GNRC 160115C00057500 C 01/15/16 57.5 2.45 5.20
GNRC 160115C00060000 C 01/15/16 60.0 1.80 2.85
GNRC 160115C00062500 C 01/15/16 62.5 1.70 2.45
GNRC 160115C00065000 C 01/15/16 65.0 1.15 2.10
GNRC 160115C00067500 C 01/15/16 67.5 1.10 1.85
GNRC 160115C00070000 C 01/15/16 70.0 0.85 1.60
GNRC 160115C00075000 C 01/15/16 75.0 0.55 1.30
GNRC 160115C00080000 C 01/15/16 80.0 0.35 1.05
GNRC 160115C00085000 C 01/15/16 85.0 0.20 0.90
GNRC 160115P00020000 P 01/15/16 20.0 0.00 0.55
GNRC 160115P00022500 P 01/15/16 22.5 0.05 0.70
GNRC 160115P00025000 P 01/15/16 25.0 0.25 0.90
GNRC 160115P00028000 P 01/15/16 28.0 0.55 1.15
GNRC 160115P00030000 P 01/15/16 30.0 0.85 1.55
GNRC 160115P00033000 P 01/15/16 33.0 1.45 2.30
GNRC 160115P00035000 P 01/15/16 35.0 2.00 2.85
GNRC 160115P00038000 P 01/15/16 38.0 3.00 3.90
GNRC 160115P00040000 P 01/15/16 40.0 3.70 4.80
GNRC 160115P00042000 P 01/15/16 42.0 4.50 6.40
GNRC 160115P00045000 P 01/15/16 45.0 6.10 7.10
GNRC 160115P00047000 P 01/15/16 47.0 6.90 10.00
GNRC 160115P00050000 P 01/15/16 50.0 8.80 11.30
GNRC 160115P00052500 P 01/15/16 52.5 10.70 12.00
GNRC 160115P00055000 P 01/15/16 55.0 11.60 15.10
GNRC 160115P00057500 P 01/15/16 57.5 14.40 16.20
GNRC 160115P00060000 P 01/15/16 60.0 16.40 18.20
GNRC 160115P00062500 P 01/15/16 62.5 18.70 20.00
GNRC 160115P00065000 P 01/15/16 65.0 20.50 22.20
GNRC 160115P00067500 P 01/15/16 67.5 23.00 24.40
GNRC 160115P00070000 P 01/15/16 70.0 25.10 26.70
GNRC 160115P00075000 P 01/15/16 75.0 29.50 31.80
GNRC 160115P00080000 P 01/15/16 80.0 35.00 36.60
GNRC 160115P00085000 P 01/15/16 85.0 39.00 41.70
GNRC 170120C00020000 C 01/20/17 20.0 24.30 27.00
GNRC 170120C00022500 C 01/20/17 22.5 21.60 24.60
GNRC 170120C00025000 C 01/20/17 25.0 19.60 23.60
GNRC 170120C00027500 C 01/20/17 27.5 18.60 20.80
GNRC 170120C00030000 C 01/20/17 30.0 16.80 19.00
GNRC 170120C00032500 C 01/20/17 32.5 15.40 17.20
GNRC 170120C00035000 C 01/20/17 35.0 13.80 15.50
GNRC 170120C00037500 C 01/20/17 37.5 12.30 14.10
GNRC 170120C00040000 C 01/20/17 40.0 10.90 12.70
GNRC 170120C00042500 C 01/20/17 42.5 9.60 11.40
GNRC 170120C00045000 C 01/20/17 45.0 8.50 10.30
GNRC 170120C00047500 C 01/20/17 47.5 7.50 9.20
GNRC 170120C00050000 C 01/20/17 50.0 6.50 8.30
GNRC 170120C00052500 C 01/20/17 52.5 6.00 7.40
GNRC 170120C00055000 C 01/20/17 55.0 4.90 6.70
GNRC 170120C00060000 C 01/20/17 60.0 3.70 5.40
GNRC 170120C00065000 C 01/20/17 65.0 3.00 4.40
GNRC 170120P00020000 P 01/20/17 20.0 0.25 1.05
GNRC 170120P00022500 P 01/20/17 22.5 0.50 1.35
GNRC 170120P00025000 P 01/20/17 25.0 0.90 1.60
GNRC 170120P00027500 P 01/20/17 27.5 1.35 2.15
GNRC 170120P00030000 P 01/20/17 30.0 1.90 2.80
GNRC 170120P00032500 P 01/20/17 32.5 2.60 3.60
GNRC 170120P00035000 P 01/20/17 35.0 3.40 4.50
GNRC 170120P00037500 P 01/20/17 37.5 4.30 5.50
GNRC 170120P00040000 P 01/20/17 40.0 5.40 6.60
GNRC 170120P00042500 P 01/20/17 42.5 6.50 7.90
GNRC 170120P00045000 P 01/20/17 45.0 7.80 9.30
GNRC 170120P00047500 P 01/20/17 47.5 9.30 10.60
GNRC 170120P00050000 P 01/20/17 50.0 10.80 12.20
GNRC 170120P00052500 P 01/20/17 52.5 12.40 14.00
GNRC 170120P00055000 P 01/20/17 55.0 14.10 15.80
GNRC 170120P00060000 P 01/20/17 60.0 17.90 19.50
GNRC 170120P00065000 P 01/20/17 65.0 21.90 23.60

OPRA data is delayed 15 minutes.