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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 141122C00027500 C 11/22/14 27.5 16.50 17.80
GNRC 141122C00030000 C 11/22/14 30.0 14.10 15.40
GNRC 141122C00032500 C 11/22/14 32.5 11.50 13.30
GNRC 141122C00035000 C 11/22/14 35.0 9.30 10.50
GNRC 141122C00037500 C 11/22/14 37.5 7.10 8.10
GNRC 141122C00040000 C 11/22/14 40.0 5.00 5.80
GNRC 141122C00042500 C 11/22/14 42.5 3.30 3.80
GNRC 141122C00045000 C 11/22/14 45.0 2.15 2.35
GNRC 141122C00047500 C 11/22/14 47.5 1.25 1.45
GNRC 141122C00050000 C 11/22/14 50.0 0.80 1.00
GNRC 141122C00052500 C 11/22/14 52.5 0.50 0.65
GNRC 141122C00055000 C 11/22/14 55.0 0.30 0.45
GNRC 141122C00057500 C 11/22/14 57.5 0.15 0.35
GNRC 141122C00060000 C 11/22/14 60.0 0.20 0.30
GNRC 141122C00062500 C 11/22/14 62.5 0.05 0.30
GNRC 141122C00065000 C 11/22/14 65.0 0.05 0.30
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 0.25
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 0.25
GNRC 141122P00035000 P 11/22/14 35.0 0.05 0.30
GNRC 141122P00037500 P 11/22/14 37.5 0.20 0.50
GNRC 141122P00040000 P 11/22/14 40.0 0.70 0.90
GNRC 141122P00042500 P 11/22/14 42.5 1.40 1.70
GNRC 141122P00045000 P 11/22/14 45.0 2.45 2.85
GNRC 141122P00047500 P 11/22/14 47.5 4.00 4.60
GNRC 141122P00050000 P 11/22/14 50.0 5.80 6.70
GNRC 141122P00052500 P 11/22/14 52.5 7.90 8.90
GNRC 141122P00055000 P 11/22/14 55.0 10.20 11.60
GNRC 141122P00057500 P 11/22/14 57.5 12.30 13.70
GNRC 141122P00060000 P 11/22/14 60.0 14.70 16.10
GNRC 141122P00062500 P 11/22/14 62.5 17.30 18.70
GNRC 141122P00065000 P 11/22/14 65.0 19.60 21.20
GNRC 141122P00067500 P 11/22/14 67.5 22.20 23.60
GNRC 141122P00070000 P 11/22/14 70.0 24.00 26.90
GNRC 141122P00075000 P 11/22/14 75.0 29.10 31.30
GNRC 141122P00080000 P 11/22/14 80.0 33.50 37.60
GNRC 141122P00085000 P 11/22/14 85.0 38.90 42.50
GNRC 141122P00090000 P 11/22/14 90.0 43.30 47.60
GNRC 141220C00022500 C 12/20/14 22.5 21.60 22.70
GNRC 141220C00025000 C 12/20/14 25.0 19.00 20.20
GNRC 141220C00027500 C 12/20/14 27.5 16.50 17.90
GNRC 141220C00030000 C 12/20/14 30.0 13.90 15.50
GNRC 141220C00032500 C 12/20/14 32.5 11.60 13.00
GNRC 141220C00035000 C 12/20/14 35.0 9.20 10.60
GNRC 141220C00037500 C 12/20/14 37.5 7.20 8.20
GNRC 141220C00040000 C 12/20/14 40.0 5.30 6.20
GNRC 141220C00042500 C 12/20/14 42.5 3.80 4.20
GNRC 141220C00045000 C 12/20/14 45.0 2.50 2.85
GNRC 141220C00047500 C 12/20/14 47.5 1.60 1.90
GNRC 141220C00050000 C 12/20/14 50.0 1.05 1.30
GNRC 141220C00052500 C 12/20/14 52.5 0.70 0.85
GNRC 141220C00055000 C 12/20/14 55.0 0.35 0.75
GNRC 141220C00060000 C 12/20/14 60.0 0.15 0.45
GNRC 141220C00065000 C 12/20/14 65.0 0.10 0.35
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 0.25
GNRC 141220P00032500 P 12/20/14 32.5 0.00 0.25
GNRC 141220P00035000 P 12/20/14 35.0 0.20 0.45
GNRC 141220P00037500 P 12/20/14 37.5 0.40 0.70
GNRC 141220P00040000 P 12/20/14 40.0 0.90 1.20
GNRC 141220P00042500 P 12/20/14 42.5 1.65 2.10
GNRC 141220P00045000 P 12/20/14 45.0 2.80 3.40
GNRC 141220P00047500 P 12/20/14 47.5 4.40 5.00
GNRC 141220P00050000 P 12/20/14 50.0 6.10 6.90
GNRC 141220P00052500 P 12/20/14 52.5 8.00 9.10
GNRC 141220P00055000 P 12/20/14 55.0 10.40 11.40
GNRC 141220P00060000 P 12/20/14 60.0 14.90 16.50
GNRC 141220P00065000 P 12/20/14 65.0 19.80 21.10
GNRC 150117C00023000 C 01/17/15 23.0 20.00 23.80
GNRC 150117C00025000 C 01/17/15 25.0 18.10 21.80
GNRC 150117C00028000 C 01/17/15 28.0 15.10 18.80
GNRC 150117C00030000 C 01/17/15 30.0 14.00 15.90
GNRC 150117C00033000 C 01/17/15 33.0 10.50 14.00
GNRC 150117C00035000 C 01/17/15 35.0 8.80 12.00
GNRC 150117C00038000 C 01/17/15 38.0 7.00 8.20
GNRC 150117C00040000 C 01/17/15 40.0 5.60 6.30
GNRC 150117C00042000 C 01/17/15 42.0 4.20 6.30
GNRC 150117C00045000 C 01/17/15 45.0 2.90 3.20
GNRC 150117C00047000 C 01/17/15 47.0 2.15 2.45
GNRC 150117C00050000 C 01/17/15 50.0 1.40 1.65
GNRC 150117C00052500 C 01/17/15 52.5 0.90 2.10
GNRC 150117C00055000 C 01/17/15 55.0 0.60 1.00
GNRC 150117C00057500 C 01/17/15 57.5 0.40 0.90
GNRC 150117C00060000 C 01/17/15 60.0 0.35 0.50
GNRC 150117C00062500 C 01/17/15 62.5 0.25 0.65
GNRC 150117C00065000 C 01/17/15 65.0 0.10 0.65
GNRC 150117C00067500 C 01/17/15 67.5 0.05 0.60
GNRC 150117C00070000 C 01/17/15 70.0 0.05 0.45
GNRC 150117C00075000 C 01/17/15 75.0 0.00 1.15
GNRC 150117C00080000 C 01/17/15 80.0 0.00 1.05
GNRC 150117C00085000 C 01/17/15 85.0 0.00 1.05
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 0.50
GNRC 150117P00030000 P 01/17/15 30.0 0.00 0.50
GNRC 150117P00033000 P 01/17/15 33.0 0.00 0.50
GNRC 150117P00035000 P 01/17/15 35.0 0.30 0.95
GNRC 150117P00038000 P 01/17/15 38.0 0.70 1.40
GNRC 150117P00040000 P 01/17/15 40.0 1.30 2.00
GNRC 150117P00042000 P 01/17/15 42.0 1.90 2.25
GNRC 150117P00045000 P 01/17/15 45.0 3.40 3.70
GNRC 150117P00047000 P 01/17/15 47.0 4.50 4.90
GNRC 150117P00050000 P 01/17/15 50.0 6.60 8.30
GNRC 150117P00052500 P 01/17/15 52.5 8.30 9.70
GNRC 150117P00055000 P 01/17/15 55.0 10.40 12.10
GNRC 150117P00057500 P 01/17/15 57.5 12.70 14.10
GNRC 150117P00060000 P 01/17/15 60.0 14.40 16.60
GNRC 150117P00062500 P 01/17/15 62.5 17.20 19.00
GNRC 150117P00065000 P 01/17/15 65.0 18.80 22.30
GNRC 150117P00067500 P 01/17/15 67.5 22.20 24.90
GNRC 150117P00070000 P 01/17/15 70.0 23.60 27.80
GNRC 150117P00075000 P 01/17/15 75.0 28.60 32.80
GNRC 150117P00080000 P 01/17/15 80.0 33.60 37.90
GNRC 150117P00085000 P 01/17/15 85.0 39.50 42.20
GNRC 150220C00022500 C 02/20/15 22.5 20.40 24.40
GNRC 150220C00025000 C 02/20/15 25.0 18.10 21.80
GNRC 150220C00027500 C 02/20/15 27.5 15.30 19.40
GNRC 150220C00030000 C 02/20/15 30.0 13.00 17.00
GNRC 150220C00032500 C 02/20/15 32.5 11.10 14.80
GNRC 150220C00035000 C 02/20/15 35.0 9.10 12.00
GNRC 150220C00037500 C 02/20/15 37.5 7.10 10.50
GNRC 150220C00040000 C 02/20/15 40.0 5.90 7.20
GNRC 150220C00042500 C 02/20/15 42.5 4.60 5.30
GNRC 150220C00045000 C 02/20/15 45.0 3.60 4.10
GNRC 150220C00047500 C 02/20/15 47.5 2.65 3.10
GNRC 150220C00050000 C 02/20/15 50.0 1.90 2.20
GNRC 150220C00052500 C 02/20/15 52.5 0.95 1.85
GNRC 150220C00055000 C 02/20/15 55.0 1.05 1.40
GNRC 150220C00057500 C 02/20/15 57.5 0.65 1.15
GNRC 150220C00060000 C 02/20/15 60.0 0.45 1.05
GNRC 150220C00065000 C 02/20/15 65.0 0.20 0.75
GNRC 150220C00070000 C 02/20/15 70.0 0.05 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 0.00 0.35
GNRC 150220P00030000 P 02/20/15 30.0 0.05 0.50
GNRC 150220P00032500 P 02/20/15 32.5 0.25 0.65
GNRC 150220P00035000 P 02/20/15 35.0 0.60 0.95
GNRC 150220P00037500 P 02/20/15 37.5 1.10 1.40
GNRC 150220P00040000 P 02/20/15 40.0 1.75 2.30
GNRC 150220P00042500 P 02/20/15 42.5 2.80 3.30
GNRC 150220P00045000 P 02/20/15 45.0 4.00 4.60
GNRC 150220P00047500 P 02/20/15 47.5 5.10 6.20
GNRC 150220P00050000 P 02/20/15 50.0 7.20 7.90
GNRC 150220P00052500 P 02/20/15 52.5 8.60 10.30
GNRC 150220P00055000 P 02/20/15 55.0 10.50 12.10
GNRC 150220P00057500 P 02/20/15 57.5 12.80 14.30
GNRC 150220P00060000 P 02/20/15 60.0 14.20 16.90
GNRC 150220P00065000 P 02/20/15 65.0 18.70 22.80
GNRC 150220P00070000 P 02/20/15 70.0 24.10 26.90
GNRC 150515C00022500 C 05/15/15 22.5 21.00 23.90
GNRC 150515C00025000 C 05/15/15 25.0 17.80 22.00
GNRC 150515C00027500 C 05/15/15 27.5 16.40 18.40
GNRC 150515C00030000 C 05/15/15 30.0 13.10 16.60
GNRC 150515C00032500 C 05/15/15 32.5 11.80 14.20
GNRC 150515C00035000 C 05/15/15 35.0 9.30 13.20
GNRC 150515C00037500 C 05/15/15 37.5 7.40 11.20
GNRC 150515C00040000 C 05/15/15 40.0 5.90 8.20
GNRC 150515C00042500 C 05/15/15 42.5 5.60 6.90
GNRC 150515C00045000 C 05/15/15 45.0 4.10 6.60
GNRC 150515C00047500 C 05/15/15 47.5 3.40 4.40
GNRC 150515C00050000 C 05/15/15 50.0 2.70 3.50
GNRC 150515C00052500 C 05/15/15 52.5 0.90 2.90
GNRC 150515C00055000 C 05/15/15 55.0 0.60 2.95
GNRC 150515C00060000 C 05/15/15 60.0 0.20 2.70
GNRC 150515C00065000 C 05/15/15 65.0 0.50 2.30
GNRC 150515P00022500 P 05/15/15 22.5 0.00 0.50
GNRC 150515P00025000 P 05/15/15 25.0 0.00 0.50
GNRC 150515P00027500 P 05/15/15 27.5 0.05 0.55
GNRC 150515P00030000 P 05/15/15 30.0 0.25 1.35
GNRC 150515P00032500 P 05/15/15 32.5 0.20 1.15
GNRC 150515P00035000 P 05/15/15 35.0 0.45 2.90
GNRC 150515P00037500 P 05/15/15 37.5 1.60 2.30
GNRC 150515P00040000 P 05/15/15 40.0 1.10 4.00
GNRC 150515P00042500 P 05/15/15 42.5 3.30 5.40
GNRC 150515P00045000 P 05/15/15 45.0 3.40 5.50
GNRC 150515P00047500 P 05/15/15 47.5 5.00 7.50
GNRC 150515P00050000 P 05/15/15 50.0 6.40 9.80
GNRC 150515P00052500 P 05/15/15 52.5 8.30 11.50
GNRC 150515P00055000 P 05/15/15 55.0 10.10 12.80
GNRC 150515P00060000 P 05/15/15 60.0 14.40 17.30
GNRC 150515P00065000 P 05/15/15 65.0 19.20 22.00
GNRC 160115C00020000 C 01/15/16 20.0 22.80 27.00
GNRC 160115C00022500 C 01/15/16 22.5 20.40 24.80
GNRC 160115C00025000 C 01/15/16 25.0 18.30 22.50
GNRC 160115C00028000 C 01/15/16 28.0 15.60 20.00
GNRC 160115C00030000 C 01/15/16 30.0 14.00 18.40
GNRC 160115C00033000 C 01/15/16 33.0 11.70 16.20
GNRC 160115C00035000 C 01/15/16 35.0 10.20 14.80
GNRC 160115C00038000 C 01/15/16 38.0 8.30 11.50
GNRC 160115C00040000 C 01/15/16 40.0 7.20 11.80
GNRC 160115C00042000 C 01/15/16 42.0 7.30 9.20
GNRC 160115C00045000 C 01/15/16 45.0 5.90 7.90
GNRC 160115C00047000 C 01/15/16 47.0 5.10 7.10
GNRC 160115C00050000 C 01/15/16 50.0 2.70 7.10
GNRC 160115C00052500 C 01/15/16 52.5 3.40 5.00
GNRC 160115C00055000 C 01/15/16 55.0 1.30 5.70
GNRC 160115C00057500 C 01/15/16 57.5 2.20 3.80
GNRC 160115C00060000 C 01/15/16 60.0 2.00 4.90
GNRC 160115C00062500 C 01/15/16 62.5 1.65 2.85
GNRC 160115C00065000 C 01/15/16 65.0 1.30 2.30
GNRC 160115C00067500 C 01/15/16 67.5 1.05 2.05
GNRC 160115C00070000 C 01/15/16 70.0 0.80 1.80
GNRC 160115C00075000 C 01/15/16 75.0 0.60 2.10
GNRC 160115C00080000 C 01/15/16 80.0 0.20 1.05
GNRC 160115C00085000 C 01/15/16 85.0 0.25 4.10
GNRC 160115P00020000 P 01/15/16 20.0 0.00 4.20
GNRC 160115P00022500 P 01/15/16 22.5 0.05 4.20
GNRC 160115P00025000 P 01/15/16 25.0 0.25 4.20
GNRC 160115P00028000 P 01/15/16 28.0 0.40 1.40
GNRC 160115P00030000 P 01/15/16 30.0 0.80 1.80
GNRC 160115P00033000 P 01/15/16 33.0 1.50 2.50
GNRC 160115P00035000 P 01/15/16 35.0 2.10 3.00
GNRC 160115P00038000 P 01/15/16 38.0 2.80 4.40
GNRC 160115P00040000 P 01/15/16 40.0 3.60 5.20
GNRC 160115P00042000 P 01/15/16 42.0 4.50 6.10
GNRC 160115P00045000 P 01/15/16 45.0 4.90 8.90
GNRC 160115P00047000 P 01/15/16 47.0 7.00 9.00
GNRC 160115P00050000 P 01/15/16 50.0 7.90 10.90
GNRC 160115P00052500 P 01/15/16 52.5 10.60 12.50
GNRC 160115P00055000 P 01/15/16 55.0 11.60 15.60
GNRC 160115P00057500 P 01/15/16 57.5 13.90 16.80
GNRC 160115P00060000 P 01/15/16 60.0 15.90 19.10
GNRC 160115P00062500 P 01/15/16 62.5 18.10 21.10
GNRC 160115P00065000 P 01/15/16 65.0 20.30 23.30
GNRC 160115P00067500 P 01/15/16 67.5 22.20 26.00
GNRC 160115P00070000 P 01/15/16 70.0 24.10 28.40
GNRC 160115P00075000 P 01/15/16 75.0 28.90 33.00
GNRC 160115P00080000 P 01/15/16 80.0 33.60 37.90
GNRC 160115P00085000 P 01/15/16 85.0 38.50 42.70
GNRC 170120C00020000 C 01/20/17 20.0 23.60 27.70
GNRC 170120C00022500 C 01/20/17 22.5 21.80 24.90
GNRC 170120C00025000 C 01/20/17 25.0 19.60 22.80
GNRC 170120C00027500 C 01/20/17 27.5 17.50 21.00
GNRC 170120C00030000 C 01/20/17 30.0 15.70 19.20
GNRC 170120C00032500 C 01/20/17 32.5 14.80 17.50
GNRC 170120C00035000 C 01/20/17 35.0 13.30 16.70
GNRC 170120C00037500 C 01/20/17 37.5 11.50 14.50
GNRC 170120C00040000 C 01/20/17 40.0 10.90 13.10
GNRC 170120C00042500 C 01/20/17 42.5 9.70 11.60
GNRC 170120C00045000 C 01/20/17 45.0 7.10 10.60
GNRC 170120C00047500 C 01/20/17 47.5 6.10 10.80
GNRC 170120C00050000 C 01/20/17 50.0 6.60 8.50
GNRC 170120C00052500 C 01/20/17 52.5 4.30 7.80
GNRC 170120C00055000 C 01/20/17 55.0 5.20 6.80
GNRC 170120C00060000 C 01/20/17 60.0 3.90 5.50
GNRC 170120C00065000 C 01/20/17 65.0 2.95 4.50
GNRC 170120P00020000 P 01/20/17 20.0 0.20 1.40
GNRC 170120P00022500 P 01/20/17 22.5 0.50 4.90
GNRC 170120P00025000 P 01/20/17 25.0 0.85 1.65
GNRC 170120P00027500 P 01/20/17 27.5 1.30 2.25
GNRC 170120P00030000 P 01/20/17 30.0 1.90 4.90
GNRC 170120P00032500 P 01/20/17 32.5 2.60 3.80
GNRC 170120P00035000 P 01/20/17 35.0 3.40 4.70
GNRC 170120P00037500 P 01/20/17 37.5 4.30 5.70
GNRC 170120P00040000 P 01/20/17 40.0 5.40 6.90
GNRC 170120P00042500 P 01/20/17 42.5 6.60 8.10
GNRC 170120P00045000 P 01/20/17 45.0 7.90 9.50
GNRC 170120P00047500 P 01/20/17 47.5 9.30 11.00
GNRC 170120P00050000 P 01/20/17 50.0 10.80 12.60
GNRC 170120P00052500 P 01/20/17 52.5 12.50 15.80
GNRC 170120P00055000 P 01/20/17 55.0 14.20 16.80
GNRC 170120P00060000 P 01/20/17 60.0 16.80 19.80
GNRC 170120P00065000 P 01/20/17 65.0 20.90 23.90

OPRA data is delayed 15 minutes.