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 (2015-06-26)Premium Content

Generac Holding Inc (GNRC)
As of Jun 29 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 150717C00022500 C 07/17/15 22.5 17.00 18.00
GNRC 150717C00025000 C 07/17/15 25.0 14.40 15.80
GNRC 150717C00027500 C 07/17/15 27.5 12.10 13.30
GNRC 150717C00030000 C 07/17/15 30.0 9.40 10.80
GNRC 150717C00032500 C 07/17/15 32.5 7.20 8.30
GNRC 150717C00035000 C 07/17/15 35.0 4.60 5.60
GNRC 150717C00037500 C 07/17/15 37.5 2.40 3.20
GNRC 150717C00040000 C 07/17/15 40.0 0.70 0.90
GNRC 150717C00042500 C 07/17/15 42.5 0.00 0.35
GNRC 150717C00045000 C 07/17/15 45.0 0.00 0.30
GNRC 150717C00047500 C 07/17/15 47.5 0.00 0.20
GNRC 150717C00050000 C 07/17/15 50.0 0.00 0.15
GNRC 150717C00052500 C 07/17/15 52.5 0.00 0.30
GNRC 150717C00055000 C 07/17/15 55.0 0.00 0.30
GNRC 150717C00060000 C 07/17/15 60.0 0.00 0.30
GNRC 150717P00022500 P 07/17/15 22.5 0.00 0.30
GNRC 150717P00025000 P 07/17/15 25.0 0.00 0.30
GNRC 150717P00027500 P 07/17/15 27.5 0.00 0.25
GNRC 150717P00030000 P 07/17/15 30.0 0.00 0.25
GNRC 150717P00032500 P 07/17/15 32.5 0.00 0.25
GNRC 150717P00035000 P 07/17/15 35.0 0.00 0.30
GNRC 150717P00037500 P 07/17/15 37.5 0.00 0.25
GNRC 150717P00040000 P 07/17/15 40.0 0.90 1.05
GNRC 150717P00042500 P 07/17/15 42.5 2.20 2.95
GNRC 150717P00045000 P 07/17/15 45.0 4.50 5.40
GNRC 150717P00047500 P 07/17/15 47.5 7.00 8.10
GNRC 150717P00050000 P 07/17/15 50.0 8.90 10.80
GNRC 150717P00052500 P 07/17/15 52.5 11.60 13.40
GNRC 150717P00055000 P 07/17/15 55.0 14.10 16.10
GNRC 150717P00060000 P 07/17/15 60.0 19.50 20.50
GNRC 150821C00027500 C 08/21/15 27.5 12.10 13.10
GNRC 150821C00030000 C 08/21/15 30.0 9.50 11.00
GNRC 150821C00032500 C 08/21/15 32.5 7.10 8.60
GNRC 150821C00035000 C 08/21/15 35.0 5.20 6.00
GNRC 150821C00037500 C 08/21/15 37.5 3.30 3.90
GNRC 150821C00040000 C 08/21/15 40.0 1.80 2.00
GNRC 150821C00042500 C 08/21/15 42.5 0.80 0.95
GNRC 150821C00045000 C 08/21/15 45.0 0.30 0.60
GNRC 150821C00047500 C 08/21/15 47.5 0.05 0.30
GNRC 150821C00050000 C 08/21/15 50.0 0.00 0.35
GNRC 150821C00052500 C 08/21/15 52.5 0.00 0.30
GNRC 150821C00055000 C 08/21/15 55.0 0.00 0.25
GNRC 150821C00057500 C 08/21/15 57.5 0.00 0.30
GNRC 150821C00060000 C 08/21/15 60.0 0.00 0.30
GNRC 150821C00065000 C 08/21/15 65.0 0.00 0.30
GNRC 150821C00070000 C 08/21/15 70.0 0.00 0.30
GNRC 150821C00075000 C 08/21/15 75.0 0.00 0.25
GNRC 150821P00027500 P 08/21/15 27.5 0.00 0.30
GNRC 150821P00030000 P 08/21/15 30.0 0.00 0.35
GNRC 150821P00032500 P 08/21/15 32.5 0.05 0.45
GNRC 150821P00035000 P 08/21/15 35.0 0.35 0.65
GNRC 150821P00037500 P 08/21/15 37.5 0.90 1.15
GNRC 150821P00040000 P 08/21/15 40.0 1.85 2.15
GNRC 150821P00042500 P 08/21/15 42.5 3.40 3.70
GNRC 150821P00045000 P 08/21/15 45.0 4.90 5.70
GNRC 150821P00047500 P 08/21/15 47.5 7.10 8.00
GNRC 150821P00050000 P 08/21/15 50.0 9.10 10.40
GNRC 150821P00052500 P 08/21/15 52.5 12.00 12.90
GNRC 150821P00055000 P 08/21/15 55.0 14.00 15.60
GNRC 150821P00057500 P 08/21/15 57.5 16.50 18.50
GNRC 150821P00060000 P 08/21/15 60.0 17.70 21.90
GNRC 150821P00065000 P 08/21/15 65.0 23.10 26.00
GNRC 150821P00070000 P 08/21/15 70.0 29.00 31.00
GNRC 150821P00075000 P 08/21/15 75.0 34.10 35.50
GNRC 151120C00030000 C 11/20/15 30.0 9.90 11.00
GNRC 151120C00032500 C 11/20/15 32.5 7.70 8.80
GNRC 151120C00035000 C 11/20/15 35.0 5.90 6.80
GNRC 151120C00037500 C 11/20/15 37.5 4.20 4.60
GNRC 151120C00040000 C 11/20/15 40.0 2.85 3.20
GNRC 151120C00042500 C 11/20/15 42.5 1.80 2.15
GNRC 151120C00045000 C 11/20/15 45.0 1.05 1.30
GNRC 151120C00047500 C 11/20/15 47.5 0.55 0.90
GNRC 151120C00050000 C 11/20/15 50.0 0.25 0.60
GNRC 151120C00052500 C 11/20/15 52.5 0.05 0.50
GNRC 151120C00055000 C 11/20/15 55.0 0.00 0.50
GNRC 151120C00057500 C 11/20/15 57.5 0.00 0.50
GNRC 151120C00060000 C 11/20/15 60.0 0.00 0.40
GNRC 151120C00065000 C 11/20/15 65.0 0.00 0.35
GNRC 151120C00070000 C 11/20/15 70.0 0.00 0.35
GNRC 151120P00030000 P 11/20/15 30.0 0.15 0.55
GNRC 151120P00032500 P 11/20/15 32.5 0.35 0.80
GNRC 151120P00035000 P 11/20/15 35.0 1.05 1.35
GNRC 151120P00037500 P 11/20/15 37.5 1.80 2.15
GNRC 151120P00040000 P 11/20/15 40.0 2.90 3.20
GNRC 151120P00042500 P 11/20/15 42.5 4.30 4.70
GNRC 151120P00045000 P 11/20/15 45.0 6.10 6.40
GNRC 151120P00047500 P 11/20/15 47.5 7.50 8.80
GNRC 151120P00050000 P 11/20/15 50.0 8.90 11.10
GNRC 151120P00052500 P 11/20/15 52.5 11.70 13.30
GNRC 151120P00055000 P 11/20/15 55.0 14.40 15.70
GNRC 151120P00057500 P 11/20/15 57.5 16.50 18.10
GNRC 151120P00060000 P 11/20/15 60.0 19.00 20.60
GNRC 151120P00065000 P 11/20/15 65.0 24.00 25.60
GNRC 151120P00070000 P 11/20/15 70.0 29.10 30.50
GNRC 160115C00020000 C 01/15/16 20.0 19.70 21.20
GNRC 160115C00022500 C 01/15/16 22.5 17.00 18.60
GNRC 160115C00025000 C 01/15/16 25.0 14.40 16.20
GNRC 160115C00028000 C 01/15/16 28.0 12.10 13.10
GNRC 160115C00030000 C 01/15/16 30.0 9.80 11.30
GNRC 160115C00033000 C 01/15/16 33.0 7.60 8.80
GNRC 160115C00035000 C 01/15/16 35.0 6.20 7.20
GNRC 160115C00038000 C 01/15/16 38.0 4.30 4.70
GNRC 160115C00040000 C 01/15/16 40.0 3.20 3.60
GNRC 160115C00042000 C 01/15/16 42.0 2.35 2.75
GNRC 160115C00045000 C 01/15/16 45.0 1.35 1.75
GNRC 160115C00047000 C 01/15/16 47.0 0.90 1.30
GNRC 160115C00050000 C 01/15/16 50.0 0.35 0.85
GNRC 160115C00052500 C 01/15/16 52.5 0.10 0.60
GNRC 160115C00055000 C 01/15/16 55.0 0.00 0.50
GNRC 160115C00057500 C 01/15/16 57.5 0.00 0.50
GNRC 160115C00060000 C 01/15/16 60.0 0.00 0.50
GNRC 160115C00062500 C 01/15/16 62.5 0.00 0.45
GNRC 160115C00065000 C 01/15/16 65.0 0.00 0.45
GNRC 160115C00067500 C 01/15/16 67.5 0.00 0.45
GNRC 160115C00070000 C 01/15/16 70.0 0.00 0.40
GNRC 160115C00075000 C 01/15/16 75.0 0.00 0.40
GNRC 160115C00080000 C 01/15/16 80.0 0.00 0.40
GNRC 160115C00085000 C 01/15/16 85.0 0.00 0.40
GNRC 160115P00020000 P 01/15/16 20.0 0.00 0.45
GNRC 160115P00022500 P 01/15/16 22.5 0.00 0.50
GNRC 160115P00025000 P 01/15/16 25.0 0.00 0.50
GNRC 160115P00028000 P 01/15/16 28.0 0.05 0.55
GNRC 160115P00030000 P 01/15/16 30.0 0.20 0.80
GNRC 160115P00033000 P 01/15/16 33.0 0.70 1.20
GNRC 160115P00035000 P 01/15/16 35.0 1.30 1.50
GNRC 160115P00038000 P 01/15/16 38.0 2.25 2.70
GNRC 160115P00040000 P 01/15/16 40.0 3.20 3.70
GNRC 160115P00042000 P 01/15/16 42.0 4.30 4.80
GNRC 160115P00045000 P 01/15/16 45.0 6.10 6.80
GNRC 160115P00047000 P 01/15/16 47.0 7.30 8.30
GNRC 160115P00050000 P 01/15/16 50.0 9.80 10.90
GNRC 160115P00052500 P 01/15/16 52.5 12.10 13.20
GNRC 160115P00055000 P 01/15/16 55.0 14.00 15.70
GNRC 160115P00057500 P 01/15/16 57.5 16.30 18.10
GNRC 160115P00060000 P 01/15/16 60.0 19.10 20.60
GNRC 160115P00062500 P 01/15/16 62.5 21.50 23.20
GNRC 160115P00065000 P 01/15/16 65.0 24.20 25.80
GNRC 160115P00067500 P 01/15/16 67.5 26.70 28.30
GNRC 160115P00070000 P 01/15/16 70.0 29.20 30.80
GNRC 160115P00075000 P 01/15/16 75.0 34.20 35.80
GNRC 160115P00080000 P 01/15/16 80.0 39.00 40.70
GNRC 160115P00085000 P 01/15/16 85.0 44.00 45.70
GNRC 160219C00020000 C 02/19/16 20.0 19.50 21.10
GNRC 160219C00022500 C 02/19/16 22.5 16.90 18.70
GNRC 160219C00025000 C 02/19/16 25.0 14.80 16.40
GNRC 160219C00027500 C 02/19/16 27.5 12.40 14.00
GNRC 160219C00030000 C 02/19/16 30.0 10.40 11.80
GNRC 160219C00032500 C 02/19/16 32.5 7.90 9.50
GNRC 160219C00035000 C 02/19/16 35.0 6.50 7.50
GNRC 160219C00037500 C 02/19/16 37.5 4.90 5.70
GNRC 160219C00040000 C 02/19/16 40.0 3.70 4.40
GNRC 160219C00042500 C 02/19/16 42.5 2.60 3.30
GNRC 160219C00045000 C 02/19/16 45.0 1.75 2.25
GNRC 160219C00047500 C 02/19/16 47.5 1.15 1.60
GNRC 160219C00050000 C 02/19/16 50.0 0.55 1.15
GNRC 160219C00055000 C 02/19/16 55.0 0.10 0.60
GNRC 160219C00060000 C 02/19/16 60.0 0.00 0.50
GNRC 160219P00020000 P 02/19/16 20.0 0.00 0.45
GNRC 160219P00022500 P 02/19/16 22.5 0.00 0.50
GNRC 160219P00025000 P 02/19/16 25.0 0.00 0.50
GNRC 160219P00027500 P 02/19/16 27.5 0.15 0.90
GNRC 160219P00030000 P 02/19/16 30.0 0.45 0.85
GNRC 160219P00032500 P 02/19/16 32.5 0.80 1.30
GNRC 160219P00035000 P 02/19/16 35.0 1.60 2.00
GNRC 160219P00037500 P 02/19/16 37.5 2.45 2.90
GNRC 160219P00040000 P 02/19/16 40.0 3.60 4.00
GNRC 160219P00042500 P 02/19/16 42.5 5.00 5.70
GNRC 160219P00045000 P 02/19/16 45.0 6.00 7.20
GNRC 160219P00047500 P 02/19/16 47.5 7.90 9.00
GNRC 160219P00050000 P 02/19/16 50.0 10.00 11.80
GNRC 160219P00055000 P 02/19/16 55.0 14.30 15.90
GNRC 160219P00060000 P 02/19/16 60.0 19.20 20.80
GNRC 170120C00020000 C 01/20/17 20.0 19.70 22.00
GNRC 170120C00022500 C 01/20/17 22.5 16.30 20.60
GNRC 170120C00025000 C 01/20/17 25.0 14.10 18.50
GNRC 170120C00027500 C 01/20/17 27.5 12.20 16.50
GNRC 170120C00030000 C 01/20/17 30.0 10.10 14.60
GNRC 170120C00032500 C 01/20/17 32.5 8.40 12.80
GNRC 170120C00035000 C 01/20/17 35.0 6.80 11.20
GNRC 170120C00037500 C 01/20/17 37.5 5.40 8.50
GNRC 170120C00040000 C 01/20/17 40.0 4.10 7.20
GNRC 170120C00042500 C 01/20/17 42.5 3.40 7.30
GNRC 170120C00045000 C 01/20/17 45.0 3.30 4.80
GNRC 170120C00047500 C 01/20/17 47.5 2.50 5.50
GNRC 170120C00050000 C 01/20/17 50.0 0.50 3.10
GNRC 170120C00052500 C 01/20/17 52.5 1.50 2.60
GNRC 170120C00055000 C 01/20/17 55.0 0.60 2.90
GNRC 170120C00057500 C 01/20/17 57.5 0.70 2.40
GNRC 170120C00060000 C 01/20/17 60.0 0.55 2.10
GNRC 170120C00065000 C 01/20/17 65.0 0.15 1.05
GNRC 170120C00070000 C 01/20/17 70.0 0.00 1.00
GNRC 170120C00075000 C 01/20/17 75.0 0.00 5.00
GNRC 170120P00020000 P 01/20/17 20.0 0.00 0.95
GNRC 170120P00022500 P 01/20/17 22.5 0.25 1.15
GNRC 170120P00025000 P 01/20/17 25.0 0.30 1.25
GNRC 170120P00027500 P 01/20/17 27.5 0.70 1.65
GNRC 170120P00030000 P 01/20/17 30.0 1.20 2.20
GNRC 170120P00032500 P 01/20/17 32.5 1.90 2.85
GNRC 170120P00035000 P 01/20/17 35.0 2.50 5.60
GNRC 170120P00037500 P 01/20/17 37.5 3.50 4.90
GNRC 170120P00040000 P 01/20/17 40.0 4.60 6.60
GNRC 170120P00042500 P 01/20/17 42.5 4.70 9.10
GNRC 170120P00045000 P 01/20/17 45.0 7.40 10.60
GNRC 170120P00047500 P 01/20/17 47.5 8.80 10.80
GNRC 170120P00050000 P 01/20/17 50.0 10.70 12.70
GNRC 170120P00052500 P 01/20/17 52.5 12.70 14.50
GNRC 170120P00055000 P 01/20/17 55.0 13.70 18.00
GNRC 170120P00057500 P 01/20/17 57.5 16.90 20.20
GNRC 170120P00060000 P 01/20/17 60.0 18.20 22.50
GNRC 170120P00065000 P 01/20/17 65.0 24.10 26.30
GNRC 170120P00070000 P 01/20/17 70.0 29.00 31.10
GNRC 170120P00075000 P 01/20/17 75.0 32.70 37.70

OPRA data is delayed 15 minutes.