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 (2016-03-25)Premium Content

Generac Holding Inc (GNRC)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 160520C00017500 C 05/20/16 17.5 15.30 17.70
GNRC 160520C00020000 C 05/20/16 20.0 12.90 15.20
GNRC 160520C00022500 C 05/20/16 22.5 10.40 12.70
GNRC 160520C00025000 C 05/20/16 25.0 8.20 10.20
GNRC 160520C00027500 C 05/20/16 27.5 6.20 7.40
GNRC 160520C00030000 C 05/20/16 30.0 3.00 6.40
GNRC 160520C00032500 C 05/20/16 32.5 1.80 2.80
GNRC 160520C00035000 C 05/20/16 35.0 0.65 0.80
GNRC 160520C00037500 C 05/20/16 37.5 0.15 0.30
GNRC 160520C00040000 C 05/20/16 40.0 0.00 0.45
GNRC 160520C00042500 C 05/20/16 42.5 0.00 0.45
GNRC 160520C00045000 C 05/20/16 45.0 0.00 0.45
GNRC 160520C00047500 C 05/20/16 47.5 0.00 0.40
GNRC 160520P00017500 P 05/20/16 17.5 0.00 0.40
GNRC 160520P00020000 P 05/20/16 20.0 0.00 0.45
GNRC 160520P00022500 P 05/20/16 22.5 0.00 0.45
GNRC 160520P00025000 P 05/20/16 25.0 0.00 0.30
GNRC 160520P00027500 P 05/20/16 27.5 0.00 0.30
GNRC 160520P00030000 P 05/20/16 30.0 0.00 0.40
GNRC 160520P00032500 P 05/20/16 32.5 0.20 0.40
GNRC 160520P00035000 P 05/20/16 35.0 0.95 1.15
GNRC 160520P00037500 P 05/20/16 37.5 2.50 3.90
GNRC 160520P00040000 P 05/20/16 40.0 3.80 7.10
GNRC 160520P00042500 P 05/20/16 42.5 7.50 8.60
GNRC 160520P00045000 P 05/20/16 45.0 8.70 12.00
GNRC 160520P00047500 P 05/20/16 47.5 12.30 13.70
GNRC 160617C00020000 C 06/17/16 20.0 13.80 14.90
GNRC 160617C00022500 C 06/17/16 22.5 10.80 13.50
GNRC 160617C00025000 C 06/17/16 25.0 8.30 11.10
GNRC 160617C00027500 C 06/17/16 27.5 5.90 8.50
GNRC 160617C00030000 C 06/17/16 30.0 3.60 6.40
GNRC 160617C00032500 C 06/17/16 32.5 2.75 3.00
GNRC 160617C00035000 C 06/17/16 35.0 1.20 1.40
GNRC 160617C00037500 C 06/17/16 37.5 0.40 0.55
GNRC 160617C00040000 C 06/17/16 40.0 0.05 0.50
GNRC 160617C00042500 C 06/17/16 42.5 0.00 0.50
GNRC 160617C00045000 C 06/17/16 45.0 0.00 0.40
GNRC 160617C00047500 C 06/17/16 47.5 0.00 0.50
GNRC 160617C00050000 C 06/17/16 50.0 0.00 0.50
GNRC 160617C00055000 C 06/17/16 55.0 0.00 0.50
GNRC 160617P00020000 P 06/17/16 20.0 0.00 0.50
GNRC 160617P00022500 P 06/17/16 22.5 0.00 0.50
GNRC 160617P00025000 P 06/17/16 25.0 0.00 0.50
GNRC 160617P00027500 P 06/17/16 27.5 0.00 0.50
GNRC 160617P00030000 P 06/17/16 30.0 0.15 0.35
GNRC 160617P00032500 P 06/17/16 32.5 0.60 0.75
GNRC 160617P00035000 P 06/17/16 35.0 1.50 1.70
GNRC 160617P00037500 P 06/17/16 37.5 2.90 3.90
GNRC 160617P00040000 P 06/17/16 40.0 5.10 6.30
GNRC 160617P00042500 P 06/17/16 42.5 6.60 9.30
GNRC 160617P00045000 P 06/17/16 45.0 9.20 11.70
GNRC 160617P00047500 P 06/17/16 47.5 11.70 14.20
GNRC 160617P00050000 P 06/17/16 50.0 14.00 16.80
GNRC 160617P00055000 P 06/17/16 55.0 19.80 21.20
GNRC 160819C00015000 C 08/19/16 15.0 18.40 20.00
GNRC 160819C00017500 C 08/19/16 17.5 14.90 17.50
GNRC 160819C00020000 C 08/19/16 20.0 13.20 15.10
GNRC 160819C00022500 C 08/19/16 22.5 10.90 12.60
GNRC 160819C00025000 C 08/19/16 25.0 8.50 10.40
GNRC 160819C00027500 C 08/19/16 27.5 6.70 8.40
GNRC 160819C00030000 C 08/19/16 30.0 5.00 5.90
GNRC 160819C00032500 C 08/19/16 32.5 3.70 4.10
GNRC 160819C00035000 C 08/19/16 35.0 2.30 2.60
GNRC 160819C00037500 C 08/19/16 37.5 1.30 1.60
GNRC 160819C00040000 C 08/19/16 40.0 0.65 0.95
GNRC 160819C00042500 C 08/19/16 42.5 0.30 0.70
GNRC 160819C00045000 C 08/19/16 45.0 0.15 0.30
GNRC 160819C00047500 C 08/19/16 47.5 0.05 0.15
GNRC 160819C00050000 C 08/19/16 50.0 0.00 0.50
GNRC 160819P00015000 P 08/19/16 15.0 0.00 0.50
GNRC 160819P00017500 P 08/19/16 17.5 0.00 0.50
GNRC 160819P00020000 P 08/19/16 20.0 0.00 0.40
GNRC 160819P00022500 P 08/19/16 22.5 0.05 0.40
GNRC 160819P00025000 P 08/19/16 25.0 0.15 0.45
GNRC 160819P00027500 P 08/19/16 27.5 0.45 0.75
GNRC 160819P00030000 P 08/19/16 30.0 0.90 1.20
GNRC 160819P00032500 P 08/19/16 32.5 1.60 2.00
GNRC 160819P00035000 P 08/19/16 35.0 2.65 3.10
GNRC 160819P00037500 P 08/19/16 37.5 4.10 4.60
GNRC 160819P00040000 P 08/19/16 40.0 5.80 7.20
GNRC 160819P00042500 P 08/19/16 42.5 7.80 9.30
GNRC 160819P00045000 P 08/19/16 45.0 9.70 12.30
GNRC 160819P00047500 P 08/19/16 47.5 11.30 14.80
GNRC 160819P00050000 P 08/19/16 50.0 14.70 16.40
GNRC 161118C00020000 C 11/18/16 20.0 13.40 16.30
GNRC 161118C00022500 C 11/18/16 22.5 11.10 13.90
GNRC 161118C00025000 C 11/18/16 25.0 9.60 11.30
GNRC 161118C00027500 C 11/18/16 27.5 7.40 9.90
GNRC 161118C00030000 C 11/18/16 30.0 6.40 6.80
GNRC 161118C00032500 C 11/18/16 32.5 4.70 5.10
GNRC 161118C00035000 C 11/18/16 35.0 3.30 3.70
GNRC 161118C00037500 C 11/18/16 37.5 2.25 2.60
GNRC 161118C00040000 C 11/18/16 40.0 1.45 1.85
GNRC 161118C00042500 C 11/18/16 42.5 0.95 1.30
GNRC 161118C00045000 C 11/18/16 45.0 0.60 0.95
GNRC 161118C00047500 C 11/18/16 47.5 0.40 0.65
GNRC 161118C00050000 C 11/18/16 50.0 0.00 2.10
GNRC 161118C00055000 C 11/18/16 55.0 0.00 2.45
GNRC 161118P00020000 P 11/18/16 20.0 0.00 4.30
GNRC 161118P00022500 P 11/18/16 22.5 0.00 2.05
GNRC 161118P00025000 P 11/18/16 25.0 0.50 4.20
GNRC 161118P00027500 P 11/18/16 27.5 1.05 1.45
GNRC 161118P00030000 P 11/18/16 30.0 1.70 2.00
GNRC 161118P00032500 P 11/18/16 32.5 2.50 2.95
GNRC 161118P00035000 P 11/18/16 35.0 3.70 4.10
GNRC 161118P00037500 P 11/18/16 37.5 5.10 5.60
GNRC 161118P00040000 P 11/18/16 40.0 6.80 7.40
GNRC 161118P00042500 P 11/18/16 42.5 8.40 9.90
GNRC 161118P00045000 P 11/18/16 45.0 10.40 11.90
GNRC 161118P00047500 P 11/18/16 47.5 12.50 14.50
GNRC 161118P00050000 P 11/18/16 50.0 14.40 17.10
GNRC 161118P00055000 P 11/18/16 55.0 19.10 22.00
GNRC 170120C00015000 C 01/20/17 15.0 17.80 21.40
GNRC 170120C00017500 C 01/20/17 17.5 15.80 18.60
GNRC 170120C00020000 C 01/20/17 20.0 13.50 15.80
GNRC 170120C00022500 C 01/20/17 22.5 11.30 14.00
GNRC 170120C00025000 C 01/20/17 25.0 8.80 12.40
GNRC 170120C00027500 C 01/20/17 27.5 7.00 10.60
GNRC 170120C00030000 C 01/20/17 30.0 6.80 7.50
GNRC 170120C00032500 C 01/20/17 32.5 5.20 5.50
GNRC 170120C00035000 C 01/20/17 35.0 3.90 4.20
GNRC 170120C00037500 C 01/20/17 37.5 2.80 3.00
GNRC 170120C00040000 C 01/20/17 40.0 2.00 2.20
GNRC 170120C00042500 C 01/20/17 42.5 1.35 1.55
GNRC 170120C00045000 C 01/20/17 45.0 0.95 1.35
GNRC 170120C00047500 C 01/20/17 47.5 0.05 2.35
GNRC 170120C00050000 C 01/20/17 50.0 0.15 1.65
GNRC 170120C00052500 C 01/20/17 52.5 0.20 2.70
GNRC 170120C00055000 C 01/20/17 55.0 0.00 2.20
GNRC 170120C00057500 C 01/20/17 57.5 0.00 1.90
GNRC 170120C00060000 C 01/20/17 60.0 0.00 2.05
GNRC 170120C00065000 C 01/20/17 65.0 0.00 1.80
GNRC 170120C00070000 C 01/20/17 70.0 0.00 0.10
GNRC 170120C00075000 C 01/20/17 75.0 0.00 10.00
GNRC 170120P00015000 P 01/20/17 15.0 0.00 4.80
GNRC 170120P00017500 P 01/20/17 17.5 0.00 0.50
GNRC 170120P00020000 P 01/20/17 20.0 0.00 2.70
GNRC 170120P00022500 P 01/20/17 22.5 0.00 2.85
GNRC 170120P00025000 P 01/20/17 25.0 0.80 3.00
GNRC 170120P00027500 P 01/20/17 27.5 1.35 1.60
GNRC 170120P00030000 P 01/20/17 30.0 2.00 2.35
GNRC 170120P00032500 P 01/20/17 32.5 2.90 3.30
GNRC 170120P00035000 P 01/20/17 35.0 4.00 4.50
GNRC 170120P00037500 P 01/20/17 37.5 5.50 5.90
GNRC 170120P00040000 P 01/20/17 40.0 7.10 8.20
GNRC 170120P00042500 P 01/20/17 42.5 8.70 10.20
GNRC 170120P00045000 P 01/20/17 45.0 10.00 12.40
GNRC 170120P00047500 P 01/20/17 47.5 12.10 14.90
GNRC 170120P00050000 P 01/20/17 50.0 15.00 16.60
GNRC 170120P00052500 P 01/20/17 52.5 16.50 20.00
GNRC 170120P00055000 P 01/20/17 55.0 18.90 22.50
GNRC 170120P00057500 P 01/20/17 57.5 21.60 24.80
GNRC 170120P00060000 P 01/20/17 60.0 23.10 27.40
GNRC 170120P00065000 P 01/20/17 65.0 28.90 32.10
GNRC 170120P00070000 P 01/20/17 70.0 33.30 37.30
GNRC 170120P00075000 P 01/20/17 75.0 35.50 45.50

OPRA data is delayed 15 minutes.