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

Generac Holding Inc (GNRC)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 141122C00027500 C 11/22/14 27.5 15.00 16.70
GNRC 141122C00030000 C 11/22/14 30.0 12.50 14.00
GNRC 141122C00032500 C 11/22/14 32.5 10.10 11.70
GNRC 141122C00035000 C 11/22/14 35.0 7.70 9.20
GNRC 141122C00037500 C 11/22/14 37.5 5.60 6.70
GNRC 141122C00040000 C 11/22/14 40.0 4.00 4.80
GNRC 141122C00042500 C 11/22/14 42.5 2.90 3.20
GNRC 141122C00045000 C 11/22/14 45.0 1.65 2.05
GNRC 141122C00047500 C 11/22/14 47.5 1.10 1.25
GNRC 141122C00050000 C 11/22/14 50.0 0.70 0.90
GNRC 141122C00052500 C 11/22/14 52.5 0.45 0.55
GNRC 141122C00055000 C 11/22/14 55.0 0.35 0.50
GNRC 141122C00057500 C 11/22/14 57.5 0.25 0.35
GNRC 141122C00060000 C 11/22/14 60.0 0.20 0.35
GNRC 141122C00062500 C 11/22/14 62.5 0.10 0.35
GNRC 141122C00065000 C 11/22/14 65.0 0.10 0.35
GNRC 141122C00067500 C 11/22/14 67.5 0.00 0.35
GNRC 141122C00070000 C 11/22/14 70.0 0.05 0.30
GNRC 141122C00075000 C 11/22/14 75.0 0.00 0.30
GNRC 141122C00080000 C 11/22/14 80.0 0.00 0.30
GNRC 141122C00085000 C 11/22/14 85.0 0.00 0.30
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 0.35
GNRC 141122P00035000 P 11/22/14 35.0 0.20 0.50
GNRC 141122P00037500 P 11/22/14 37.5 0.50 0.75
GNRC 141122P00040000 P 11/22/14 40.0 1.05 1.15
GNRC 141122P00042500 P 11/22/14 42.5 1.95 2.10
GNRC 141122P00045000 P 11/22/14 45.0 3.30 3.70
GNRC 141122P00047500 P 11/22/14 47.5 5.00 5.40
GNRC 141122P00050000 P 11/22/14 50.0 7.00 8.40
GNRC 141122P00052500 P 11/22/14 52.5 8.80 10.80
GNRC 141122P00055000 P 11/22/14 55.0 11.70 12.90
GNRC 141122P00057500 P 11/22/14 57.5 14.00 15.30
GNRC 141122P00060000 P 11/22/14 60.0 16.40 17.70
GNRC 141122P00062500 P 11/22/14 62.5 18.90 20.20
GNRC 141122P00065000 P 11/22/14 65.0 21.10 22.70
GNRC 141122P00067500 P 11/22/14 67.5 22.30 26.10
GNRC 141122P00070000 P 11/22/14 70.0 26.10 27.70
GNRC 141122P00075000 P 11/22/14 75.0 31.10 32.60
GNRC 141122P00080000 P 11/22/14 80.0 36.10 37.70
GNRC 141122P00085000 P 11/22/14 85.0 41.10 42.60
GNRC 141122P00090000 P 11/22/14 90.0 46.10 47.60
GNRC 141220C00022500 C 12/20/14 22.5 19.40 21.30
GNRC 141220C00025000 C 12/20/14 25.0 17.50 18.90
GNRC 141220C00027500 C 12/20/14 27.5 15.00 16.50
GNRC 141220C00030000 C 12/20/14 30.0 12.60 14.10
GNRC 141220C00032500 C 12/20/14 32.5 10.20 11.70
GNRC 141220C00035000 C 12/20/14 35.0 8.00 9.10
GNRC 141220C00037500 C 12/20/14 37.5 5.90 7.00
GNRC 141220C00040000 C 12/20/14 40.0 4.50 5.10
GNRC 141220C00042500 C 12/20/14 42.5 3.10 3.60
GNRC 141220C00045000 C 12/20/14 45.0 2.15 2.40
GNRC 141220C00047500 C 12/20/14 47.5 1.40 1.60
GNRC 141220C00050000 C 12/20/14 50.0 0.80 1.20
GNRC 141220C00055000 C 12/20/14 55.0 0.30 0.65
GNRC 141220C00060000 C 12/20/14 60.0 0.20 0.45
GNRC 141220P00022500 P 12/20/14 22.5 0.00 0.25
GNRC 141220P00025000 P 12/20/14 25.0 0.00 0.25
GNRC 141220P00027500 P 12/20/14 27.5 0.00 0.25
GNRC 141220P00030000 P 12/20/14 30.0 0.00 0.35
GNRC 141220P00032500 P 12/20/14 32.5 0.15 0.50
GNRC 141220P00035000 P 12/20/14 35.0 0.40 0.75
GNRC 141220P00037500 P 12/20/14 37.5 0.75 1.00
GNRC 141220P00040000 P 12/20/14 40.0 1.40 1.55
GNRC 141220P00042500 P 12/20/14 42.5 2.35 2.55
GNRC 141220P00045000 P 12/20/14 45.0 3.70 4.00
GNRC 141220P00047500 P 12/20/14 47.5 5.30 5.80
GNRC 141220P00050000 P 12/20/14 50.0 7.30 8.50
GNRC 141220P00055000 P 12/20/14 55.0 11.80 13.00
GNRC 141220P00060000 P 12/20/14 60.0 16.30 18.00
GNRC 150117C00023000 C 01/17/15 23.0 18.20 21.10
GNRC 150117C00025000 C 01/17/15 25.0 17.50 19.20
GNRC 150117C00028000 C 01/17/15 28.0 13.30 16.30
GNRC 150117C00030000 C 01/17/15 30.0 11.40 14.30
GNRC 150117C00033000 C 01/17/15 33.0 9.80 11.40
GNRC 150117C00035000 C 01/17/15 35.0 8.10 9.30
GNRC 150117C00038000 C 01/17/15 38.0 4.50 7.70
GNRC 150117C00040000 C 01/17/15 40.0 4.50 5.50
GNRC 150117C00042000 C 01/17/15 42.0 3.70 4.20
GNRC 150117C00045000 C 01/17/15 45.0 2.25 2.90
GNRC 150117C00047000 C 01/17/15 47.0 1.65 2.10
GNRC 150117C00050000 C 01/17/15 50.0 1.05 1.60
GNRC 150117C00052500 C 01/17/15 52.5 0.95 1.00
GNRC 150117C00055000 C 01/17/15 55.0 0.55 0.95
GNRC 150117C00057500 C 01/17/15 57.5 0.40 0.75
GNRC 150117C00060000 C 01/17/15 60.0 0.30 0.65
GNRC 150117C00062500 C 01/17/15 62.5 0.25 0.60
GNRC 150117C00065000 C 01/17/15 65.0 0.20 0.55
GNRC 150117C00067500 C 01/17/15 67.5 0.15 0.50
GNRC 150117C00070000 C 01/17/15 70.0 0.10 0.50
GNRC 150117C00075000 C 01/17/15 75.0 0.10 0.50
GNRC 150117C00080000 C 01/17/15 80.0 0.00 0.50
GNRC 150117C00085000 C 01/17/15 85.0 0.05 0.50
GNRC 150117P00023000 P 01/17/15 23.0 0.00 0.50
GNRC 150117P00025000 P 01/17/15 25.0 0.00 0.50
GNRC 150117P00028000 P 01/17/15 28.0 0.00 0.40
GNRC 150117P00030000 P 01/17/15 30.0 0.10 0.50
GNRC 150117P00033000 P 01/17/15 33.0 0.30 0.85
GNRC 150117P00035000 P 01/17/15 35.0 0.55 0.95
GNRC 150117P00038000 P 01/17/15 38.0 1.10 1.75
GNRC 150117P00040000 P 01/17/15 40.0 1.70 2.10
GNRC 150117P00042000 P 01/17/15 42.0 2.45 2.95
GNRC 150117P00045000 P 01/17/15 45.0 4.00 4.60
GNRC 150117P00047000 P 01/17/15 47.0 5.30 6.10
GNRC 150117P00050000 P 01/17/15 50.0 7.40 9.00
GNRC 150117P00052500 P 01/17/15 52.5 9.70 11.30
GNRC 150117P00055000 P 01/17/15 55.0 11.90 13.20
GNRC 150117P00057500 P 01/17/15 57.5 14.30 15.50
GNRC 150117P00060000 P 01/17/15 60.0 16.60 17.90
GNRC 150117P00062500 P 01/17/15 62.5 18.40 21.70
GNRC 150117P00065000 P 01/17/15 65.0 21.30 24.10
GNRC 150117P00067500 P 01/17/15 67.5 22.30 26.30
GNRC 150117P00070000 P 01/17/15 70.0 24.90 28.70
GNRC 150117P00075000 P 01/17/15 75.0 29.90 33.70
GNRC 150117P00080000 P 01/17/15 80.0 34.70 39.00
GNRC 150117P00085000 P 01/17/15 85.0 39.70 44.00
GNRC 150220C00022500 C 02/20/15 22.5 18.80 21.70
GNRC 150220C00025000 C 02/20/15 25.0 16.40 19.90
GNRC 150220C00027500 C 02/20/15 27.5 14.00 16.80
GNRC 150220C00030000 C 02/20/15 30.0 11.70 14.70
GNRC 150220C00032500 C 02/20/15 32.5 10.10 12.30
GNRC 150220C00035000 C 02/20/15 35.0 8.50 9.60
GNRC 150220C00037500 C 02/20/15 37.5 6.60 7.80
GNRC 150220C00040000 C 02/20/15 40.0 5.40 6.30
GNRC 150220C00042500 C 02/20/15 42.5 3.70 4.80
GNRC 150220C00045000 C 02/20/15 45.0 3.00 3.70
GNRC 150220C00047500 C 02/20/15 47.5 2.05 2.75
GNRC 150220C00050000 C 02/20/15 50.0 1.50 2.10
GNRC 150220C00052500 C 02/20/15 52.5 1.10 1.60
GNRC 150220C00055000 C 02/20/15 55.0 0.80 1.20
GNRC 150220C00057500 C 02/20/15 57.5 0.40 1.00
GNRC 150220C00060000 C 02/20/15 60.0 0.40 0.80
GNRC 150220C00065000 C 02/20/15 65.0 0.25 0.65
GNRC 150220C00070000 C 02/20/15 70.0 0.15 0.50
GNRC 150220P00022500 P 02/20/15 22.5 0.00 0.25
GNRC 150220P00025000 P 02/20/15 25.0 0.00 0.30
GNRC 150220P00027500 P 02/20/15 27.5 0.05 0.50
GNRC 150220P00030000 P 02/20/15 30.0 0.25 0.65
GNRC 150220P00032500 P 02/20/15 32.5 0.45 0.95
GNRC 150220P00035000 P 02/20/15 35.0 0.85 1.40
GNRC 150220P00037500 P 02/20/15 37.5 1.45 2.10
GNRC 150220P00040000 P 02/20/15 40.0 2.20 3.00
GNRC 150220P00042500 P 02/20/15 42.5 3.30 4.00
GNRC 150220P00045000 P 02/20/15 45.0 4.60 5.40
GNRC 150220P00047500 P 02/20/15 47.5 6.20 7.10
GNRC 150220P00050000 P 02/20/15 50.0 8.00 9.50
GNRC 150220P00052500 P 02/20/15 52.5 10.00 11.20
GNRC 150220P00055000 P 02/20/15 55.0 12.20 13.40
GNRC 150220P00057500 P 02/20/15 57.5 14.10 16.30
GNRC 150220P00060000 P 02/20/15 60.0 16.80 18.00
GNRC 150220P00065000 P 02/20/15 65.0 20.20 23.80
GNRC 150220P00070000 P 02/20/15 70.0 26.50 27.70
GNRC 150515C00022500 C 05/15/15 22.5 20.00 22.00
GNRC 150515C00025000 C 05/15/15 25.0 16.50 19.70
GNRC 150515C00027500 C 05/15/15 27.5 15.10 17.00
GNRC 150515C00030000 C 05/15/15 30.0 12.50 15.00
GNRC 150515C00032500 C 05/15/15 32.5 11.00 12.40
GNRC 150515C00035000 C 05/15/15 35.0 9.10 10.50
GNRC 150515C00037500 C 05/15/15 37.5 7.40 8.70
GNRC 150515C00040000 C 05/15/15 40.0 5.80 7.30
GNRC 150515C00042500 C 05/15/15 42.5 5.10 5.90
GNRC 150515C00045000 C 05/15/15 45.0 3.50 4.70
GNRC 150515C00047500 C 05/15/15 47.5 2.70 3.80
GNRC 150515C00050000 C 05/15/15 50.0 2.05 2.95
GNRC 150515C00055000 C 05/15/15 55.0 1.15 2.00
GNRC 150515C00060000 C 05/15/15 60.0 0.75 1.25
GNRC 150515P00022500 P 05/15/15 22.5 0.00 0.50
GNRC 150515P00025000 P 05/15/15 25.0 0.05 0.50
GNRC 150515P00027500 P 05/15/15 27.5 0.25 0.65
GNRC 150515P00030000 P 05/15/15 30.0 0.30 0.95
GNRC 150515P00032500 P 05/15/15 32.5 0.50 1.45
GNRC 150515P00035000 P 05/15/15 35.0 1.15 2.05
GNRC 150515P00037500 P 05/15/15 37.5 1.95 2.80
GNRC 150515P00040000 P 05/15/15 40.0 2.75 4.00
GNRC 150515P00042500 P 05/15/15 42.5 4.00 5.30
GNRC 150515P00045000 P 05/15/15 45.0 5.40 6.80
GNRC 150515P00047500 P 05/15/15 47.5 6.90 8.40
GNRC 150515P00050000 P 05/15/15 50.0 8.70 10.30
GNRC 150515P00055000 P 05/15/15 55.0 12.50 14.40
GNRC 150515P00060000 P 05/15/15 60.0 16.90 18.90
GNRC 160115C00020000 C 01/15/16 20.0 22.40 24.60
GNRC 160115C00022500 C 01/15/16 22.5 19.10 23.30
GNRC 160115C00025000 C 01/15/16 25.0 17.00 20.80
GNRC 160115C00028000 C 01/15/16 28.0 15.30 17.70
GNRC 160115C00030000 C 01/15/16 30.0 13.70 16.10
GNRC 160115C00033000 C 01/15/16 33.0 11.50 13.50
GNRC 160115C00035000 C 01/15/16 35.0 10.20 12.10
GNRC 160115C00038000 C 01/15/16 38.0 8.40 10.20
GNRC 160115C00040000 C 01/15/16 40.0 7.40 9.10
GNRC 160115C00042000 C 01/15/16 42.0 6.40 8.40
GNRC 160115C00045000 C 01/15/16 45.0 5.10 6.90
GNRC 160115C00047000 C 01/15/16 47.0 4.40 6.10
GNRC 160115C00050000 C 01/15/16 50.0 3.40 5.30
GNRC 160115C00052500 C 01/15/16 52.5 2.80 4.70
GNRC 160115C00055000 C 01/15/16 55.0 2.30 3.70
GNRC 160115C00057500 C 01/15/16 57.5 2.05 3.10
GNRC 160115C00060000 C 01/15/16 60.0 1.50 2.65
GNRC 160115C00062500 C 01/15/16 62.5 1.20 2.35
GNRC 160115C00065000 C 01/15/16 65.0 0.95 1.95
GNRC 160115C00067500 C 01/15/16 67.5 0.75 1.95
GNRC 160115C00070000 C 01/15/16 70.0 0.60 1.35
GNRC 160115C00075000 C 01/15/16 75.0 0.35 1.15
GNRC 160115C00080000 C 01/15/16 80.0 0.20 1.00
GNRC 160115C00085000 C 01/15/16 85.0 0.10 1.00
GNRC 160115P00020000 P 01/15/16 20.0 0.00 0.80
GNRC 160115P00022500 P 01/15/16 22.5 0.10 1.00
GNRC 160115P00025000 P 01/15/16 25.0 0.35 1.25
GNRC 160115P00028000 P 01/15/16 28.0 0.60 1.60
GNRC 160115P00030000 P 01/15/16 30.0 1.15 2.05
GNRC 160115P00033000 P 01/15/16 33.0 1.95 2.95
GNRC 160115P00035000 P 01/15/16 35.0 2.40 3.70
GNRC 160115P00038000 P 01/15/16 38.0 3.50 4.90
GNRC 160115P00040000 P 01/15/16 40.0 4.30 5.90
GNRC 160115P00042000 P 01/15/16 42.0 5.40 6.90
GNRC 160115P00045000 P 01/15/16 45.0 7.10 8.60
GNRC 160115P00047000 P 01/15/16 47.0 8.00 9.90
GNRC 160115P00050000 P 01/15/16 50.0 9.90 13.00
GNRC 160115P00052500 P 01/15/16 52.5 11.60 13.70
GNRC 160115P00055000 P 01/15/16 55.0 13.60 15.80
GNRC 160115P00057500 P 01/15/16 57.5 15.70 17.70
GNRC 160115P00060000 P 01/15/16 60.0 17.60 19.80
GNRC 160115P00062500 P 01/15/16 62.5 19.80 22.20
GNRC 160115P00065000 P 01/15/16 65.0 21.90 24.40
GNRC 160115P00067500 P 01/15/16 67.5 24.30 26.50
GNRC 160115P00070000 P 01/15/16 70.0 26.70 28.80
GNRC 160115P00075000 P 01/15/16 75.0 30.40 33.80
GNRC 160115P00080000 P 01/15/16 80.0 35.20 38.40
GNRC 160115P00085000 P 01/15/16 85.0 40.40 43.20
GNRC 170120C00020000 C 01/20/17 20.0 22.40 25.40
GNRC 170120C00022500 C 01/20/17 22.5 20.30 23.70
GNRC 170120C00025000 C 01/20/17 25.0 18.70 21.50
GNRC 170120C00027500 C 01/20/17 27.5 16.80 19.50
GNRC 170120C00030000 C 01/20/17 30.0 15.00 17.50
GNRC 170120C00032500 C 01/20/17 32.5 13.40 15.90
GNRC 170120C00035000 C 01/20/17 35.0 11.90 14.40
GNRC 170120C00037500 C 01/20/17 37.5 10.50 12.90
GNRC 170120C00040000 C 01/20/17 40.0 9.30 11.60
GNRC 170120C00042500 C 01/20/17 42.5 8.40 10.50
GNRC 170120C00045000 C 01/20/17 45.0 7.30 9.50
GNRC 170120C00047500 C 01/20/17 47.5 6.40 8.60
GNRC 170120C00050000 C 01/20/17 50.0 6.10 7.80
GNRC 170120C00055000 C 01/20/17 55.0 4.30 6.30
GNRC 170120C00060000 C 01/20/17 60.0 3.20 5.20
GNRC 170120P00020000 P 01/20/17 20.0 0.30 1.20
GNRC 170120P00022500 P 01/20/17 22.5 0.50 1.50
GNRC 170120P00025000 P 01/20/17 25.0 1.00 2.05
GNRC 170120P00027500 P 01/20/17 27.5 1.60 2.75
GNRC 170120P00030000 P 01/20/17 30.0 2.20 3.60
GNRC 170120P00032500 P 01/20/17 32.5 2.75 4.50
GNRC 170120P00035000 P 01/20/17 35.0 3.70 5.50
GNRC 170120P00037500 P 01/20/17 37.5 4.90 6.60
GNRC 170120P00040000 P 01/20/17 40.0 5.80 7.90
GNRC 170120P00042500 P 01/20/17 42.5 6.70 9.20
GNRC 170120P00045000 P 01/20/17 45.0 7.90 10.70
GNRC 170120P00047500 P 01/20/17 47.5 9.80 12.40
GNRC 170120P00050000 P 01/20/17 50.0 11.80 14.10
GNRC 170120P00055000 P 01/20/17 55.0 15.30 17.70
GNRC 170120P00060000 P 01/20/17 60.0 18.90 21.70

OPRA data is delayed 15 minutes.