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 22 2014 2:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 140816C00024000 C 08/16/14 24.0 19.30 20.40
GNRC 140816C00025000 C 08/16/14 25.0 18.30 19.40
GNRC 140816C00026000 C 08/16/14 26.0 16.80 18.50
GNRC 140816C00027000 C 08/16/14 27.0 16.30 17.50
GNRC 140816C00028000 C 08/16/14 28.0 15.30 16.50
GNRC 140816C00029000 C 08/16/14 29.0 14.30 15.30
GNRC 140816C00030000 C 08/16/14 30.0 13.30 14.40
GNRC 140816C00031000 C 08/16/14 31.0 12.40 13.30
GNRC 140816C00032000 C 08/16/14 32.0 11.40 12.40
GNRC 140816C00033000 C 08/16/14 33.0 10.40 11.30
GNRC 140816C00034000 C 08/16/14 34.0 9.50 10.30
GNRC 140816C00035000 C 08/16/14 35.0 8.60 9.40
GNRC 140816C00036000 C 08/16/14 36.0 7.60 8.40
GNRC 140816C00037000 C 08/16/14 37.0 6.70 7.50
GNRC 140816C00038000 C 08/16/14 38.0 5.80 6.60
GNRC 140816C00039000 C 08/16/14 39.0 4.90 5.70
GNRC 140816C00040000 C 08/16/14 40.0 4.30 4.90
GNRC 140816C00041000 C 08/16/14 41.0 3.60 4.10
GNRC 140816C00042000 C 08/16/14 42.0 2.90 3.40
GNRC 140816C00043000 C 08/16/14 43.0 2.35 2.55
GNRC 140816C00044000 C 08/16/14 44.0 1.80 2.00
GNRC 140816C00045000 C 08/16/14 45.0 1.35 1.50
GNRC 140816C00046000 C 08/16/14 46.0 0.95 1.20
GNRC 140816C00047000 C 08/16/14 47.0 0.70 0.90
GNRC 140816C00048000 C 08/16/14 48.0 0.50 0.60
GNRC 140816C00049000 C 08/16/14 49.0 0.30 0.50
GNRC 140816C00050000 C 08/16/14 50.0 0.20 0.40
GNRC 140816C00052500 C 08/16/14 52.5 0.10 0.25
GNRC 140816C00055000 C 08/16/14 55.0 0.05 0.15
GNRC 140816C00057500 C 08/16/14 57.5 0.00 0.15
GNRC 140816C00060000 C 08/16/14 60.0 0.00 0.10
GNRC 140816C00062500 C 08/16/14 62.5 0.00 0.15
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 0.10
GNRC 140816P00032000 P 08/16/14 32.0 0.00 0.10
GNRC 140816P00033000 P 08/16/14 33.0 0.00 0.15
GNRC 140816P00034000 P 08/16/14 34.0 0.00 0.15
GNRC 140816P00035000 P 08/16/14 35.0 0.05 0.20
GNRC 140816P00036000 P 08/16/14 36.0 0.05 0.25
GNRC 140816P00037000 P 08/16/14 37.0 0.10 0.35
GNRC 140816P00038000 P 08/16/14 38.0 0.25 0.45
GNRC 140816P00039000 P 08/16/14 39.0 0.40 0.60
GNRC 140816P00040000 P 08/16/14 40.0 0.55 0.80
GNRC 140816P00041000 P 08/16/14 41.0 0.80 1.00
GNRC 140816P00042000 P 08/16/14 42.0 1.05 1.35
GNRC 140816P00043000 P 08/16/14 43.0 1.55 1.75
GNRC 140816P00044000 P 08/16/14 44.0 2.00 2.25
GNRC 140816P00045000 P 08/16/14 45.0 2.60 2.80
GNRC 140816P00046000 P 08/16/14 46.0 3.10 3.50
GNRC 140816P00047000 P 08/16/14 47.0 3.80 4.30
GNRC 140816P00048000 P 08/16/14 48.0 4.40 5.00
GNRC 140816P00049000 P 08/16/14 49.0 5.20 6.00
GNRC 140816P00050000 P 08/16/14 50.0 6.00 6.90
GNRC 140816P00052500 P 08/16/14 52.5 8.30 9.20
GNRC 140816P00055000 P 08/16/14 55.0 10.80 11.70
GNRC 140816P00057500 P 08/16/14 57.5 13.20 14.30
GNRC 140816P00060000 P 08/16/14 60.0 15.70 16.80
GNRC 140816P00062500 P 08/16/14 62.5 18.10 19.30
GNRC 140816P00065000 P 08/16/14 65.0 20.50 21.80
GNRC 140816P00067500 P 08/16/14 67.5 23.00 24.30
GNRC 140816P00070000 P 08/16/14 70.0 25.50 27.80
GNRC 140816P00075000 P 08/16/14 75.0 30.50 32.60
GNRC 140816P00080000 P 08/16/14 80.0 35.50 37.60
GNRC 140816P00085000 P 08/16/14 85.0 40.20 42.60
GNRC 140920C00022500 C 09/20/14 22.5 19.40 22.90
GNRC 140920C00025000 C 09/20/14 25.0 16.80 20.10
GNRC 140920C00027500 C 09/20/14 27.5 15.80 17.00
GNRC 140920C00030000 C 09/20/14 30.0 13.40 14.50
GNRC 140920C00032500 C 09/20/14 32.5 10.90 12.00
GNRC 140920C00035000 C 09/20/14 35.0 8.60 9.50
GNRC 140920C00037500 C 09/20/14 37.5 6.50 7.20
GNRC 140920C00040000 C 09/20/14 40.0 4.50 5.30
GNRC 140920C00042500 C 09/20/14 42.5 3.00 3.50
GNRC 140920C00045000 C 09/20/14 45.0 1.85 2.15
GNRC 140920C00047500 C 09/20/14 47.5 1.00 1.25
GNRC 140920C00050000 C 09/20/14 50.0 0.50 0.70
GNRC 140920C00052500 C 09/20/14 52.5 0.20 0.40
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 0.15
GNRC 140920P00035000 P 09/20/14 35.0 0.15 0.30
GNRC 140920P00037500 P 09/20/14 37.5 0.40 0.60
GNRC 140920P00040000 P 09/20/14 40.0 0.90 1.20
GNRC 140920P00042500 P 09/20/14 42.5 1.75 1.95
GNRC 140920P00045000 P 09/20/14 45.0 3.00 3.30
GNRC 140920P00047500 P 09/20/14 47.5 4.60 5.10
GNRC 140920P00050000 P 09/20/14 50.0 6.40 7.10
GNRC 140920P00052500 P 09/20/14 52.5 8.50 9.40
GNRC 140920P00055000 P 09/20/14 55.0 10.90 12.00
GNRC 140920P00060000 P 09/20/14 60.0 15.60 16.70
GNRC 141122C00027500 C 11/22/14 27.5 14.50 17.90
GNRC 141122C00030000 C 11/22/14 30.0 12.00 15.60
GNRC 141122C00032500 C 11/22/14 32.5 9.80 13.30
GNRC 141122C00035000 C 11/22/14 35.0 8.40 10.30
GNRC 141122C00037500 C 11/22/14 37.5 7.00 8.10
GNRC 141122C00040000 C 11/22/14 40.0 5.60 6.30
GNRC 141122C00042500 C 11/22/14 42.5 4.20 4.70
GNRC 141122C00045000 C 11/22/14 45.0 3.00 3.30
GNRC 141122C00047500 C 11/22/14 47.5 2.00 2.40
GNRC 141122C00050000 C 11/22/14 50.0 1.30 1.65
GNRC 141122C00052500 C 11/22/14 52.5 0.80 1.10
GNRC 141122C00055000 C 11/22/14 55.0 0.50 0.75
GNRC 141122C00057500 C 11/22/14 57.5 0.30 0.50
GNRC 141122C00060000 C 11/22/14 60.0 0.20 0.40
GNRC 141122C00062500 C 11/22/14 62.5 0.10 0.35
GNRC 141122C00065000 C 11/22/14 65.0 0.05 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 0.20
GNRC 141122P00027500 P 11/22/14 27.5 0.00 0.20
GNRC 141122P00030000 P 11/22/14 30.0 0.10 0.30
GNRC 141122P00032500 P 11/22/14 32.5 0.25 0.50
GNRC 141122P00035000 P 11/22/14 35.0 0.60 0.85
GNRC 141122P00037500 P 11/22/14 37.5 1.10 1.45
GNRC 141122P00040000 P 11/22/14 40.0 1.80 2.20
GNRC 141122P00042500 P 11/22/14 42.5 2.75 3.20
GNRC 141122P00045000 P 11/22/14 45.0 4.00 4.40
GNRC 141122P00047500 P 11/22/14 47.5 5.50 6.20
GNRC 141122P00050000 P 11/22/14 50.0 7.40 8.20
GNRC 141122P00052500 P 11/22/14 52.5 8.10 10.80
GNRC 141122P00055000 P 11/22/14 55.0 10.20 12.90
GNRC 141122P00057500 P 11/22/14 57.5 13.40 15.20
GNRC 141122P00060000 P 11/22/14 60.0 14.90 18.30
GNRC 141122P00062500 P 11/22/14 62.5 17.10 20.90
GNRC 141122P00065000 P 11/22/14 65.0 19.70 23.20
GNRC 141122P00067500 P 11/22/14 67.5 22.90 25.30
GNRC 141122P00070000 P 11/22/14 70.0 24.70 28.10
GNRC 141122P00075000 P 11/22/14 75.0 29.60 33.10
GNRC 141122P00080000 P 11/22/14 80.0 34.60 38.10
GNRC 141122P00085000 P 11/22/14 85.0 39.60 43.10
GNRC 141122P00090000 P 11/22/14 90.0 44.60 48.10
GNRC 150117C00023000 C 01/17/15 23.0 18.90 22.40
GNRC 150117C00025000 C 01/17/15 25.0 16.90 20.50
GNRC 150117C00028000 C 01/17/15 28.0 14.10 17.60
GNRC 150117C00030000 C 01/17/15 30.0 12.20 15.70
GNRC 150117C00033000 C 01/17/15 33.0 10.60 12.30
GNRC 150117C00035000 C 01/17/15 35.0 8.90 10.70
GNRC 150117C00038000 C 01/17/15 38.0 6.50 8.70
GNRC 150117C00040000 C 01/17/15 40.0 6.10 6.70
GNRC 150117C00042000 C 01/17/15 42.0 4.90 5.50
GNRC 150117C00045000 C 01/17/15 45.0 3.40 3.90
GNRC 150117C00047000 C 01/17/15 47.0 2.60 3.10
GNRC 150117C00050000 C 01/17/15 50.0 1.90 2.10
GNRC 150117C00052500 C 01/17/15 52.5 1.15 1.50
GNRC 150117C00055000 C 01/17/15 55.0 0.75 1.55
GNRC 150117C00057500 C 01/17/15 57.5 0.45 0.95
GNRC 150117C00060000 C 01/17/15 60.0 0.30 0.60
GNRC 150117C00062500 C 01/17/15 62.5 0.00 0.70
GNRC 150117C00065000 C 01/17/15 65.0 0.00 0.35
GNRC 150117C00067500 C 01/17/15 67.5 0.00 0.75
GNRC 150117C00070000 C 01/17/15 70.0 0.00 0.75
GNRC 150117C00075000 C 01/17/15 75.0 0.00 0.25
GNRC 150117C00080000 C 01/17/15 80.0 0.00 0.25
GNRC 150117C00085000 C 01/17/15 85.0 0.00 0.25
GNRC 150117P00023000 P 01/17/15 23.0 0.00 0.20
GNRC 150117P00025000 P 01/17/15 25.0 0.00 0.25
GNRC 150117P00028000 P 01/17/15 28.0 0.05 0.30
GNRC 150117P00030000 P 01/17/15 30.0 0.15 0.60
GNRC 150117P00033000 P 01/17/15 33.0 0.50 1.00
GNRC 150117P00035000 P 01/17/15 35.0 0.85 1.40
GNRC 150117P00038000 P 01/17/15 38.0 1.60 1.95
GNRC 150117P00040000 P 01/17/15 40.0 2.25 2.65
GNRC 150117P00042000 P 01/17/15 42.0 3.00 3.50
GNRC 150117P00045000 P 01/17/15 45.0 4.40 5.00
GNRC 150117P00047000 P 01/17/15 47.0 5.60 6.30
GNRC 150117P00050000 P 01/17/15 50.0 7.80 8.20
GNRC 150117P00052500 P 01/17/15 52.5 9.10 10.70
GNRC 150117P00055000 P 01/17/15 55.0 11.60 13.10
GNRC 150117P00057500 P 01/17/15 57.5 13.50 15.20
GNRC 150117P00060000 P 01/17/15 60.0 14.90 18.40
GNRC 150117P00062500 P 01/17/15 62.5 17.20 21.00
GNRC 150117P00065000 P 01/17/15 65.0 19.70 23.30
GNRC 150117P00067500 P 01/17/15 67.5 22.10 25.90
GNRC 150117P00070000 P 01/17/15 70.0 24.70 28.20
GNRC 150117P00075000 P 01/17/15 75.0 29.60 33.10
GNRC 150117P00080000 P 01/17/15 80.0 34.60 38.10
GNRC 150117P00085000 P 01/17/15 85.0 39.20 43.30
GNRC 150220C00022500 C 02/20/15 22.5 19.30 23.60
GNRC 150220C00025000 C 02/20/15 25.0 16.80 21.20
GNRC 150220C00027500 C 02/20/15 27.5 14.50 18.90
GNRC 150220C00030000 C 02/20/15 30.0 12.40 16.60
GNRC 150220C00032500 C 02/20/15 32.5 11.30 12.80
GNRC 150220C00035000 C 02/20/15 35.0 8.60 10.80
GNRC 150220C00037500 C 02/20/15 37.5 8.20 8.90
GNRC 150220C00040000 C 02/20/15 40.0 6.60 7.40
GNRC 150220C00042500 C 02/20/15 42.5 5.10 5.90
GNRC 150220C00045000 C 02/20/15 45.0 3.90 4.50
GNRC 150220C00047500 C 02/20/15 47.5 2.90 3.60
GNRC 150220C00050000 C 02/20/15 50.0 1.70 3.20
GNRC 150220C00052500 C 02/20/15 52.5 1.55 2.50
GNRC 150220C00055000 C 02/20/15 55.0 1.10 1.95
GNRC 150220C00060000 C 02/20/15 60.0 0.60 1.20
GNRC 150220C00065000 C 02/20/15 65.0 0.15 0.70
GNRC 150220P00022500 P 02/20/15 22.5 0.00 0.25
GNRC 150220P00025000 P 02/20/15 25.0 0.00 0.70
GNRC 150220P00027500 P 02/20/15 27.5 0.05 0.55
GNRC 150220P00030000 P 02/20/15 30.0 0.30 1.95
GNRC 150220P00032500 P 02/20/15 32.5 0.30 2.50
GNRC 150220P00035000 P 02/20/15 35.0 1.15 1.80
GNRC 150220P00037500 P 02/20/15 37.5 1.45 2.40
GNRC 150220P00040000 P 02/20/15 40.0 2.55 3.20
GNRC 150220P00042500 P 02/20/15 42.5 3.60 4.50
GNRC 150220P00045000 P 02/20/15 45.0 4.90 5.70
GNRC 150220P00047500 P 02/20/15 47.5 6.40 7.20
GNRC 150220P00050000 P 02/20/15 50.0 7.50 9.60
GNRC 150220P00052500 P 02/20/15 52.5 10.10 12.20
GNRC 150220P00055000 P 02/20/15 55.0 11.70 13.00
GNRC 150220P00060000 P 02/20/15 60.0 15.30 18.90
GNRC 150220P00065000 P 02/20/15 65.0 19.40 23.60
GNRC 160115C00020000 C 01/15/16 20.0 22.10 26.50
GNRC 160115C00022500 C 01/15/16 22.5 20.00 24.20
GNRC 160115C00025000 C 01/15/16 25.0 17.80 22.10
GNRC 160115C00028000 C 01/15/16 28.0 15.20 18.00
GNRC 160115C00030000 C 01/15/16 30.0 13.50 16.40
GNRC 160115C00033000 C 01/15/16 33.0 11.30 14.70
GNRC 160115C00035000 C 01/15/16 35.0 9.90 12.90
GNRC 160115C00038000 C 01/15/16 38.0 8.10 11.20
GNRC 160115C00040000 C 01/15/16 40.0 8.50 10.10
GNRC 160115C00042000 C 01/15/16 42.0 5.90 9.10
GNRC 160115C00045000 C 01/15/16 45.0 4.50 7.70
GNRC 160115C00047000 C 01/15/16 47.0 3.90 6.90
GNRC 160115C00050000 C 01/15/16 50.0 2.95 5.70
GNRC 160115C00052500 C 01/15/16 52.5 1.70 4.90
GNRC 160115C00055000 C 01/15/16 55.0 1.70 4.30
GNRC 160115C00057500 C 01/15/16 57.5 0.55 5.20
GNRC 160115C00060000 C 01/15/16 60.0 1.45 2.85
GNRC 160115C00062500 C 01/15/16 62.5 0.00 2.45
GNRC 160115C00065000 C 01/15/16 65.0 0.05 2.15
GNRC 160115C00067500 C 01/15/16 67.5 0.00 1.85
GNRC 160115C00070000 C 01/15/16 70.0 0.00 1.65
GNRC 160115C00075000 C 01/15/16 75.0 0.00 1.00
GNRC 160115C00080000 C 01/15/16 80.0 0.00 0.80
GNRC 160115C00085000 C 01/15/16 85.0 0.00 0.85
GNRC 160115P00020000 P 01/15/16 20.0 0.00 2.30
GNRC 160115P00022500 P 01/15/16 22.5 0.00 0.95
GNRC 160115P00025000 P 01/15/16 25.0 0.00 1.20
GNRC 160115P00028000 P 01/15/16 28.0 0.00 1.70
GNRC 160115P00030000 P 01/15/16 30.0 0.05 2.10
GNRC 160115P00033000 P 01/15/16 33.0 0.15 3.10
GNRC 160115P00035000 P 01/15/16 35.0 0.85 4.00
GNRC 160115P00038000 P 01/15/16 38.0 1.95 5.00
GNRC 160115P00040000 P 01/15/16 40.0 2.95 6.00
GNRC 160115P00042000 P 01/15/16 42.0 5.50 6.50
GNRC 160115P00045000 P 01/15/16 45.0 6.60 8.00
GNRC 160115P00047000 P 01/15/16 47.0 7.80 9.50
GNRC 160115P00050000 P 01/15/16 50.0 10.10 11.70
GNRC 160115P00052500 P 01/15/16 52.5 10.10 13.80
GNRC 160115P00055000 P 01/15/16 55.0 12.00 15.60
GNRC 160115P00057500 P 01/15/16 57.5 14.10 18.40
GNRC 160115P00060000 P 01/15/16 60.0 16.00 20.40
GNRC 160115P00062500 P 01/15/16 62.5 18.00 21.80
GNRC 160115P00065000 P 01/15/16 65.0 20.20 24.10
GNRC 160115P00067500 P 01/15/16 67.5 23.40 26.40
GNRC 160115P00070000 P 01/15/16 70.0 26.10 28.10
GNRC 160115P00075000 P 01/15/16 75.0 30.60 32.70
GNRC 160115P00080000 P 01/15/16 80.0 34.30 38.30
GNRC 160115P00085000 P 01/15/16 85.0 39.20 43.40

OPRA data is delayed 15 minutes.