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 (2014-06-27)Premium Content

Generac Holding Inc (GNRC)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 140816C00024000 C 08/16/14 24.0 18.80 20.00
GNRC 140816C00025000 C 08/16/14 25.0 17.80 19.10
GNRC 140816C00026000 C 08/16/14 26.0 16.80 18.20
GNRC 140816C00027000 C 08/16/14 27.0 15.80 16.70
GNRC 140816C00028000 C 08/16/14 28.0 14.90 15.70
GNRC 140816C00029000 C 08/16/14 29.0 14.10 14.70
GNRC 140816C00030000 C 08/16/14 30.0 13.10 13.70
GNRC 140816C00031000 C 08/16/14 31.0 12.00 12.70
GNRC 140816C00032000 C 08/16/14 32.0 11.10 11.70
GNRC 140816C00033000 C 08/16/14 33.0 9.90 10.80
GNRC 140816C00034000 C 08/16/14 34.0 8.90 9.80
GNRC 140816C00035000 C 08/16/14 35.0 8.20 8.80
GNRC 140816C00036000 C 08/16/14 36.0 6.30 8.20
GNRC 140816C00037000 C 08/16/14 37.0 6.40 7.00
GNRC 140816C00038000 C 08/16/14 38.0 5.50 6.10
GNRC 140816C00039000 C 08/16/14 39.0 4.70 5.30
GNRC 140816C00040000 C 08/16/14 40.0 3.90 4.50
GNRC 140816C00041000 C 08/16/14 41.0 3.10 3.70
GNRC 140816C00042000 C 08/16/14 42.0 2.50 2.90
GNRC 140816C00043000 C 08/16/14 43.0 1.95 2.35
GNRC 140816C00044000 C 08/16/14 44.0 1.50 1.80
GNRC 140816C00045000 C 08/16/14 45.0 1.10 1.40
GNRC 140816C00046000 C 08/16/14 46.0 0.80 1.00
GNRC 140816C00047000 C 08/16/14 47.0 0.55 0.80
GNRC 140816C00048000 C 08/16/14 48.0 0.40 0.60
GNRC 140816C00049000 C 08/16/14 49.0 0.25 0.45
GNRC 140816C00050000 C 08/16/14 50.0 0.20 0.25
GNRC 140816C00052500 C 08/16/14 52.5 0.00 0.25
GNRC 140816C00055000 C 08/16/14 55.0 0.00 0.15
GNRC 140816C00057500 C 08/16/14 57.5 0.00 0.10
GNRC 140816C00060000 C 08/16/14 60.0 0.00 0.10
GNRC 140816C00062500 C 08/16/14 62.5 0.00 0.10
GNRC 140816C00065000 C 08/16/14 65.0 0.00 0.10
GNRC 140816C00067500 C 08/16/14 67.5 0.00 0.10
GNRC 140816C00070000 C 08/16/14 70.0 0.00 0.10
GNRC 140816C00075000 C 08/16/14 75.0 0.00 0.10
GNRC 140816C00080000 C 08/16/14 80.0 0.00 0.10
GNRC 140816C00085000 C 08/16/14 85.0 0.00 0.10
GNRC 140816P00024000 P 08/16/14 24.0 0.00 0.10
GNRC 140816P00025000 P 08/16/14 25.0 0.00 0.10
GNRC 140816P00026000 P 08/16/14 26.0 0.00 0.10
GNRC 140816P00027000 P 08/16/14 27.0 0.00 0.10
GNRC 140816P00028000 P 08/16/14 28.0 0.00 0.10
GNRC 140816P00029000 P 08/16/14 29.0 0.00 0.10
GNRC 140816P00030000 P 08/16/14 30.0 0.00 0.10
GNRC 140816P00031000 P 08/16/14 31.0 0.00 0.15
GNRC 140816P00032000 P 08/16/14 32.0 0.00 0.15
GNRC 140816P00033000 P 08/16/14 33.0 0.00 0.15
GNRC 140816P00034000 P 08/16/14 34.0 0.00 0.20
GNRC 140816P00035000 P 08/16/14 35.0 0.05 0.20
GNRC 140816P00036000 P 08/16/14 36.0 0.10 0.25
GNRC 140816P00037000 P 08/16/14 37.0 0.15 0.35
GNRC 140816P00038000 P 08/16/14 38.0 0.30 0.40
GNRC 140816P00039000 P 08/16/14 39.0 0.40 0.55
GNRC 140816P00040000 P 08/16/14 40.0 0.65 0.80
GNRC 140816P00041000 P 08/16/14 41.0 0.90 1.05
GNRC 140816P00042000 P 08/16/14 42.0 1.25 1.40
GNRC 140816P00043000 P 08/16/14 43.0 1.70 1.85
GNRC 140816P00044000 P 08/16/14 44.0 2.25 2.40
GNRC 140816P00045000 P 08/16/14 45.0 2.85 3.00
GNRC 140816P00046000 P 08/16/14 46.0 3.50 3.70
GNRC 140816P00047000 P 08/16/14 47.0 3.90 4.50
GNRC 140816P00048000 P 08/16/14 48.0 4.60 5.30
GNRC 140816P00049000 P 08/16/14 49.0 5.20 6.20
GNRC 140816P00050000 P 08/16/14 50.0 6.20 7.10
GNRC 140816P00052500 P 08/16/14 52.5 8.60 9.70
GNRC 140816P00055000 P 08/16/14 55.0 11.10 12.00
GNRC 140816P00057500 P 08/16/14 57.5 13.50 14.40
GNRC 140816P00060000 P 08/16/14 60.0 15.90 17.10
GNRC 140816P00062500 P 08/16/14 62.5 18.30 19.80
GNRC 140816P00065000 P 08/16/14 65.0 21.00 22.00
GNRC 140816P00067500 P 08/16/14 67.5 23.30 24.70
GNRC 140816P00070000 P 08/16/14 70.0 26.00 27.20
GNRC 140816P00075000 P 08/16/14 75.0 30.90 32.20
GNRC 140816P00080000 P 08/16/14 80.0 35.90 37.20
GNRC 140816P00085000 P 08/16/14 85.0 40.90 42.20
GNRC 140920C00022500 C 09/20/14 22.5 20.60 21.50
GNRC 140920C00025000 C 09/20/14 25.0 17.90 19.00
GNRC 140920C00027500 C 09/20/14 27.5 15.60 16.50
GNRC 140920C00030000 C 09/20/14 30.0 13.10 14.10
GNRC 140920C00032500 C 09/20/14 32.5 10.70 11.80
GNRC 140920C00035000 C 09/20/14 35.0 8.30 9.40
GNRC 140920C00037500 C 09/20/14 37.5 6.20 7.00
GNRC 140920C00040000 C 09/20/14 40.0 4.30 5.30
GNRC 140920C00042500 C 09/20/14 42.5 2.70 3.10
GNRC 140920C00045000 C 09/20/14 45.0 1.60 1.85
GNRC 140920C00047500 C 09/20/14 47.5 0.85 1.10
GNRC 140920C00050000 C 09/20/14 50.0 0.45 0.60
GNRC 140920C00052500 C 09/20/14 52.5 0.15 0.35
GNRC 140920C00055000 C 09/20/14 55.0 0.05 0.25
GNRC 140920C00060000 C 09/20/14 60.0 0.00 0.15
GNRC 140920P00022500 P 09/20/14 22.5 0.00 0.10
GNRC 140920P00025000 P 09/20/14 25.0 0.00 0.10
GNRC 140920P00027500 P 09/20/14 27.5 0.00 0.10
GNRC 140920P00030000 P 09/20/14 30.0 0.00 0.10
GNRC 140920P00032500 P 09/20/14 32.5 0.05 0.20
GNRC 140920P00035000 P 09/20/14 35.0 0.15 0.30
GNRC 140920P00037500 P 09/20/14 37.5 0.45 0.60
GNRC 140920P00040000 P 09/20/14 40.0 0.95 1.15
GNRC 140920P00042500 P 09/20/14 42.5 1.85 2.10
GNRC 140920P00045000 P 09/20/14 45.0 3.20 3.50
GNRC 140920P00047500 P 09/20/14 47.5 5.00 5.20
GNRC 140920P00050000 P 09/20/14 50.0 6.50 7.30
GNRC 140920P00052500 P 09/20/14 52.5 8.60 9.60
GNRC 140920P00055000 P 09/20/14 55.0 10.90 12.00
GNRC 140920P00060000 P 09/20/14 60.0 15.70 16.90
GNRC 141122C00027500 C 11/22/14 27.5 15.00 16.80
GNRC 141122C00030000 C 11/22/14 30.0 11.90 15.60
GNRC 141122C00032500 C 11/22/14 32.5 9.90 13.00
GNRC 141122C00035000 C 11/22/14 35.0 8.60 10.10
GNRC 141122C00037500 C 11/22/14 37.5 7.00 7.80
GNRC 141122C00040000 C 11/22/14 40.0 5.30 6.00
GNRC 141122C00042500 C 11/22/14 42.5 3.80 4.40
GNRC 141122C00045000 C 11/22/14 45.0 2.65 3.30
GNRC 141122C00047500 C 11/22/14 47.5 1.80 2.35
GNRC 141122C00050000 C 11/22/14 50.0 1.25 1.55
GNRC 141122C00052500 C 11/22/14 52.5 0.75 1.00
GNRC 141122C00055000 C 11/22/14 55.0 0.45 0.65
GNRC 141122C00057500 C 11/22/14 57.5 0.30 0.40
GNRC 141122C00060000 C 11/22/14 60.0 0.15 0.35
GNRC 141122C00062500 C 11/22/14 62.5 0.05 0.25
GNRC 141122C00065000 C 11/22/14 65.0 0.00 0.25
GNRC 141122C00067500 C 11/22/14 67.5 0.00 0.20
GNRC 141122C00070000 C 11/22/14 70.0 0.00 0.15
GNRC 141122C00075000 C 11/22/14 75.0 0.00 0.15
GNRC 141122C00080000 C 11/22/14 80.0 0.00 0.15
GNRC 141122C00085000 C 11/22/14 85.0 0.00 0.15
GNRC 141122C00090000 C 11/22/14 90.0 0.00 0.15
GNRC 141122P00027500 P 11/22/14 27.5 0.00 0.20
GNRC 141122P00030000 P 11/22/14 30.0 0.10 0.35
GNRC 141122P00032500 P 11/22/14 32.5 0.30 0.45
GNRC 141122P00035000 P 11/22/14 35.0 0.60 0.90
GNRC 141122P00037500 P 11/22/14 37.5 1.10 1.45
GNRC 141122P00040000 P 11/22/14 40.0 1.80 2.15
GNRC 141122P00042500 P 11/22/14 42.5 2.85 3.30
GNRC 141122P00045000 P 11/22/14 45.0 4.10 4.50
GNRC 141122P00047500 P 11/22/14 47.5 5.80 6.20
GNRC 141122P00050000 P 11/22/14 50.0 7.70 8.10
GNRC 141122P00052500 P 11/22/14 52.5 9.60 10.20
GNRC 141122P00055000 P 11/22/14 55.0 11.70 12.40
GNRC 141122P00057500 P 11/22/14 57.5 14.00 14.70
GNRC 141122P00060000 P 11/22/14 60.0 15.60 17.50
GNRC 141122P00062500 P 11/22/14 62.5 18.30 19.90
GNRC 141122P00065000 P 11/22/14 65.0 19.90 22.40
GNRC 141122P00067500 P 11/22/14 67.5 23.30 24.80
GNRC 141122P00070000 P 11/22/14 70.0 24.80 28.00
GNRC 141122P00075000 P 11/22/14 75.0 30.80 32.30
GNRC 141122P00080000 P 11/22/14 80.0 35.80 37.30
GNRC 141122P00085000 P 11/22/14 85.0 40.80 42.50
GNRC 141122P00090000 P 11/22/14 90.0 45.00 47.50
GNRC 150117C00023000 C 01/17/15 23.0 19.70 21.40
GNRC 150117C00025000 C 01/17/15 25.0 17.70 19.00
GNRC 150117C00028000 C 01/17/15 28.0 14.50 16.90
GNRC 150117C00030000 C 01/17/15 30.0 13.10 14.90
GNRC 150117C00033000 C 01/17/15 33.0 10.80 11.90
GNRC 150117C00035000 C 01/17/15 35.0 9.30 10.00
GNRC 150117C00038000 C 01/17/15 38.0 6.80 7.70
GNRC 150117C00040000 C 01/17/15 40.0 5.70 6.40
GNRC 150117C00042000 C 01/17/15 42.0 4.50 5.50
GNRC 150117C00045000 C 01/17/15 45.0 3.10 3.70
GNRC 150117C00047000 C 01/17/15 47.0 2.45 2.95
GNRC 150117C00050000 C 01/17/15 50.0 1.60 1.85
GNRC 150117C00052500 C 01/17/15 52.5 1.10 1.45
GNRC 150117C00055000 C 01/17/15 55.0 0.70 1.00
GNRC 150117C00057500 C 01/17/15 57.5 0.45 0.70
GNRC 150117C00060000 C 01/17/15 60.0 0.30 0.50
GNRC 150117C00062500 C 01/17/15 62.5 0.15 0.40
GNRC 150117C00065000 C 01/17/15 65.0 0.05 0.30
GNRC 150117C00067500 C 01/17/15 67.5 0.05 0.25
GNRC 150117C00070000 C 01/17/15 70.0 0.00 0.25
GNRC 150117C00075000 C 01/17/15 75.0 0.00 0.25
GNRC 150117C00080000 C 01/17/15 80.0 0.00 0.15
GNRC 150117C00085000 C 01/17/15 85.0 0.00 0.15
GNRC 150117P00023000 P 01/17/15 23.0 0.00 0.15
GNRC 150117P00025000 P 01/17/15 25.0 0.00 0.20
GNRC 150117P00028000 P 01/17/15 28.0 0.10 0.35
GNRC 150117P00030000 P 01/17/15 30.0 0.25 0.40
GNRC 150117P00033000 P 01/17/15 33.0 0.50 0.80
GNRC 150117P00035000 P 01/17/15 35.0 0.90 1.20
GNRC 150117P00038000 P 01/17/15 38.0 1.60 1.95
GNRC 150117P00040000 P 01/17/15 40.0 2.20 2.70
GNRC 150117P00042000 P 01/17/15 42.0 3.00 3.60
GNRC 150117P00045000 P 01/17/15 45.0 4.80 5.10
GNRC 150117P00047000 P 01/17/15 47.0 5.80 6.30
GNRC 150117P00050000 P 01/17/15 50.0 8.00 8.50
GNRC 150117P00052500 P 01/17/15 52.5 9.80 10.90
GNRC 150117P00055000 P 01/17/15 55.0 11.70 12.60
GNRC 150117P00057500 P 01/17/15 57.5 13.90 14.80
GNRC 150117P00060000 P 01/17/15 60.0 16.40 17.40
GNRC 150117P00062500 P 01/17/15 62.5 18.40 20.00
GNRC 150117P00065000 P 01/17/15 65.0 20.50 22.70
GNRC 150117P00067500 P 01/17/15 67.5 23.20 25.40
GNRC 150117P00070000 P 01/17/15 70.0 24.90 28.00
GNRC 150117P00075000 P 01/17/15 75.0 30.30 32.70
GNRC 150117P00080000 P 01/17/15 80.0 35.50 37.70
GNRC 150117P00085000 P 01/17/15 85.0 40.70 43.60
GNRC 150220C00022500 C 02/20/15 22.5 20.40 22.00
GNRC 150220C00025000 C 02/20/15 25.0 18.00 18.90
GNRC 150220C00027500 C 02/20/15 27.5 15.90 16.50
GNRC 150220C00030000 C 02/20/15 30.0 13.30 14.50
GNRC 150220C00032500 C 02/20/15 32.5 11.60 12.30
GNRC 150220C00035000 C 02/20/15 35.0 9.60 10.30
GNRC 150220C00037500 C 02/20/15 37.5 7.80 8.50
GNRC 150220C00040000 C 02/20/15 40.0 6.10 7.20
GNRC 150220C00042500 C 02/20/15 42.5 4.90 5.50
GNRC 150220C00045000 C 02/20/15 45.0 3.60 4.30
GNRC 150220C00047500 C 02/20/15 47.5 2.70 3.30
GNRC 150220C00050000 C 02/20/15 50.0 1.90 2.55
GNRC 150220C00052500 C 02/20/15 52.5 1.45 1.95
GNRC 150220C00055000 C 02/20/15 55.0 1.00 1.40
GNRC 150220C00060000 C 02/20/15 60.0 0.45 0.80
GNRC 150220C00065000 C 02/20/15 65.0 0.20 0.50
GNRC 150220P00022500 P 02/20/15 22.5 0.00 0.20
GNRC 150220P00025000 P 02/20/15 25.0 0.05 0.55
GNRC 150220P00027500 P 02/20/15 27.5 0.20 0.45
GNRC 150220P00030000 P 02/20/15 30.0 0.45 0.95
GNRC 150220P00032500 P 02/20/15 32.5 0.70 1.05
GNRC 150220P00035000 P 02/20/15 35.0 1.25 1.80
GNRC 150220P00037500 P 02/20/15 37.5 1.75 2.20
GNRC 150220P00040000 P 02/20/15 40.0 2.75 3.20
GNRC 150220P00042500 P 02/20/15 42.5 3.70 4.30
GNRC 150220P00045000 P 02/20/15 45.0 5.00 5.80
GNRC 150220P00047500 P 02/20/15 47.5 6.60 7.20
GNRC 150220P00050000 P 02/20/15 50.0 8.40 9.40
GNRC 150220P00052500 P 02/20/15 52.5 10.20 10.90
GNRC 150220P00055000 P 02/20/15 55.0 12.30 13.00
GNRC 150220P00060000 P 02/20/15 60.0 16.70 17.50
GNRC 150220P00065000 P 02/20/15 65.0 20.90 22.50
GNRC 160115C00020000 C 01/15/16 20.0 21.80 26.30
GNRC 160115C00022500 C 01/15/16 22.5 20.80 22.40
GNRC 160115C00025000 C 01/15/16 25.0 18.20 21.30
GNRC 160115C00028000 C 01/15/16 28.0 15.90 18.00
GNRC 160115C00030000 C 01/15/16 30.0 15.00 16.50
GNRC 160115C00033000 C 01/15/16 33.0 12.70 13.90
GNRC 160115C00035000 C 01/15/16 35.0 10.80 12.60
GNRC 160115C00038000 C 01/15/16 38.0 9.00 10.70
GNRC 160115C00040000 C 01/15/16 40.0 8.40 10.00
GNRC 160115C00042000 C 01/15/16 42.0 7.50 8.50
GNRC 160115C00045000 C 01/15/16 45.0 5.60 7.30
GNRC 160115C00047000 C 01/15/16 47.0 5.30 6.30
GNRC 160115C00050000 C 01/15/16 50.0 4.20 5.20
GNRC 160115C00052500 C 01/15/16 52.5 3.50 4.50
GNRC 160115C00055000 C 01/15/16 55.0 3.00 4.20
GNRC 160115C00057500 C 01/15/16 57.5 2.35 3.30
GNRC 160115C00060000 C 01/15/16 60.0 2.05 2.70
GNRC 160115C00062500 C 01/15/16 62.5 1.50 2.35
GNRC 160115C00065000 C 01/15/16 65.0 1.15 2.00
GNRC 160115C00067500 C 01/15/16 67.5 0.90 1.80
GNRC 160115C00070000 C 01/15/16 70.0 0.65 1.55
GNRC 160115C00075000 C 01/15/16 75.0 0.35 1.10
GNRC 160115C00080000 C 01/15/16 80.0 0.30 0.80
GNRC 160115C00085000 C 01/15/16 85.0 0.15 0.75
GNRC 160115P00020000 P 01/15/16 20.0 0.00 3.00
GNRC 160115P00022500 P 01/15/16 22.5 0.30 0.70
GNRC 160115P00025000 P 01/15/16 25.0 0.50 1.25
GNRC 160115P00028000 P 01/15/16 28.0 0.70 1.70
GNRC 160115P00030000 P 01/15/16 30.0 1.40 1.95
GNRC 160115P00033000 P 01/15/16 33.0 2.20 2.80
GNRC 160115P00035000 P 01/15/16 35.0 2.80 3.50
GNRC 160115P00038000 P 01/15/16 38.0 4.00 4.80
GNRC 160115P00040000 P 01/15/16 40.0 4.80 5.70
GNRC 160115P00042000 P 01/15/16 42.0 5.70 6.80
GNRC 160115P00045000 P 01/15/16 45.0 7.30 8.40
GNRC 160115P00047000 P 01/15/16 47.0 8.50 9.40
GNRC 160115P00050000 P 01/15/16 50.0 10.30 11.30
GNRC 160115P00052500 P 01/15/16 52.5 12.00 13.10
GNRC 160115P00055000 P 01/15/16 55.0 13.90 15.00
GNRC 160115P00057500 P 01/15/16 57.5 15.50 17.30
GNRC 160115P00060000 P 01/15/16 60.0 17.80 19.30
GNRC 160115P00062500 P 01/15/16 62.5 19.90 21.10
GNRC 160115P00065000 P 01/15/16 65.0 22.10 23.30
GNRC 160115P00067500 P 01/15/16 67.5 24.00 26.30
GNRC 160115P00070000 P 01/15/16 70.0 26.70 28.00
GNRC 160115P00075000 P 01/15/16 75.0 30.50 32.70
GNRC 160115P00080000 P 01/15/16 80.0 35.80 37.60
GNRC 160115P00085000 P 01/15/16 85.0 40.90 42.50

OPRA data is delayed 15 minutes.