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 (2015-03-27)Premium Content

Generac Holding Inc (GNRC)
As of May 28 2015 1:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 150619C00030000 C 06/19/15 30.0 11.10 12.30
GNRC 150619C00032500 C 06/19/15 32.5 8.90 10.10
GNRC 150619C00035000 C 06/19/15 35.0 6.40 7.30
GNRC 150619C00037500 C 06/19/15 37.5 4.00 5.20
GNRC 150619C00040000 C 06/19/15 40.0 2.10 2.70
GNRC 150619C00042500 C 06/19/15 42.5 0.65 0.90
GNRC 150619C00045000 C 06/19/15 45.0 0.10 0.35
GNRC 150619C00047500 C 06/19/15 47.5 0.00 0.15
GNRC 150619C00050000 C 06/19/15 50.0 0.00 0.25
GNRC 150619C00052500 C 06/19/15 52.5 0.00 0.25
GNRC 150619C00055000 C 06/19/15 55.0 0.00 0.10
GNRC 150619C00057500 C 06/19/15 57.5 0.00 0.20
GNRC 150619C00060000 C 06/19/15 60.0 0.00 0.20
GNRC 150619C00065000 C 06/19/15 65.0 0.00 0.20
GNRC 150619C00070000 C 06/19/15 70.0 0.00 0.20
GNRC 150619P00030000 P 06/19/15 30.0 0.00 0.20
GNRC 150619P00032500 P 06/19/15 32.5 0.00 0.25
GNRC 150619P00035000 P 06/19/15 35.0 0.00 0.25
GNRC 150619P00037500 P 06/19/15 37.5 0.00 0.30
GNRC 150619P00040000 P 06/19/15 40.0 0.35 0.50
GNRC 150619P00042500 P 06/19/15 42.5 1.25 1.40
GNRC 150619P00045000 P 06/19/15 45.0 2.70 3.80
GNRC 150619P00047500 P 06/19/15 47.5 5.30 6.30
GNRC 150619P00050000 P 06/19/15 50.0 7.10 10.00
GNRC 150619P00052500 P 06/19/15 52.5 10.30 11.60
GNRC 150619P00055000 P 06/19/15 55.0 12.00 14.10
GNRC 150619P00057500 P 06/19/15 57.5 14.80 16.60
GNRC 150619P00060000 P 06/19/15 60.0 17.30 19.10
GNRC 150619P00065000 P 06/19/15 65.0 22.50 24.10
GNRC 150619P00070000 P 06/19/15 70.0 27.50 28.90
GNRC 150717C00022500 C 07/17/15 22.5 18.80 20.00
GNRC 150717C00025000 C 07/17/15 25.0 16.40 17.40
GNRC 150717C00027500 C 07/17/15 27.5 13.90 14.80
GNRC 150717C00030000 C 07/17/15 30.0 11.40 12.30
GNRC 150717C00032500 C 07/17/15 32.5 8.90 9.80
GNRC 150717C00035000 C 07/17/15 35.0 6.50 7.40
GNRC 150717C00037500 C 07/17/15 37.5 4.30 5.20
GNRC 150717C00040000 C 07/17/15 40.0 2.65 2.95
GNRC 150717C00042500 C 07/17/15 42.5 1.15 1.45
GNRC 150717C00045000 C 07/17/15 45.0 0.40 0.60
GNRC 150717C00047500 C 07/17/15 47.5 0.10 0.30
GNRC 150717C00050000 C 07/17/15 50.0 0.00 0.15
GNRC 150717C00052500 C 07/17/15 52.5 0.00 0.25
GNRC 150717C00055000 C 07/17/15 55.0 0.00 0.25
GNRC 150717C00060000 C 07/17/15 60.0 0.00 0.25
GNRC 150717P00022500 P 07/17/15 22.5 0.00 0.20
GNRC 150717P00025000 P 07/17/15 25.0 0.00 0.20
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 0.05 0.35
GNRC 150717P00037500 P 07/17/15 37.5 0.20 0.45
GNRC 150717P00040000 P 07/17/15 40.0 0.80 0.90
GNRC 150717P00042500 P 07/17/15 42.5 1.80 1.90
GNRC 150717P00045000 P 07/17/15 45.0 3.20 4.10
GNRC 150717P00047500 P 07/17/15 47.5 5.40 6.40
GNRC 150717P00050000 P 07/17/15 50.0 7.80 8.90
GNRC 150717P00052500 P 07/17/15 52.5 10.30 11.60
GNRC 150717P00055000 P 07/17/15 55.0 12.80 13.70
GNRC 150717P00060000 P 07/17/15 60.0 17.80 19.30
GNRC 150821C00027500 C 08/21/15 27.5 13.70 15.10
GNRC 150821C00030000 C 08/21/15 30.0 11.30 13.70
GNRC 150821C00032500 C 08/21/15 32.5 8.90 10.10
GNRC 150821C00035000 C 08/21/15 35.0 6.80 8.00
GNRC 150821C00037500 C 08/21/15 37.5 4.80 5.80
GNRC 150821C00040000 C 08/21/15 40.0 3.40 3.70
GNRC 150821C00042500 C 08/21/15 42.5 2.05 2.30
GNRC 150821C00045000 C 08/21/15 45.0 1.05 1.40
GNRC 150821C00047500 C 08/21/15 47.5 0.50 0.85
GNRC 150821C00050000 C 08/21/15 50.0 0.20 0.45
GNRC 150821C00052500 C 08/21/15 52.5 0.05 0.30
GNRC 150821C00055000 C 08/21/15 55.0 0.00 0.35
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 0.25
GNRC 150821C00070000 C 08/21/15 70.0 0.00 0.25
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 0.30 0.55
GNRC 150821P00037500 P 08/21/15 37.5 0.80 1.05
GNRC 150821P00040000 P 08/21/15 40.0 1.50 1.80
GNRC 150821P00042500 P 08/21/15 42.5 2.55 2.90
GNRC 150821P00045000 P 08/21/15 45.0 4.00 4.70
GNRC 150821P00047500 P 08/21/15 47.5 5.50 6.80
GNRC 150821P00050000 P 08/21/15 50.0 7.80 8.90
GNRC 150821P00052500 P 08/21/15 52.5 10.10 11.40
GNRC 150821P00055000 P 08/21/15 55.0 12.50 15.00
GNRC 150821P00057500 P 08/21/15 57.5 14.60 17.80
GNRC 150821P00060000 P 08/21/15 60.0 17.10 20.30
GNRC 150821P00065000 P 08/21/15 65.0 22.50 25.30
GNRC 150821P00070000 P 08/21/15 70.0 27.50 30.30
GNRC 150821P00075000 P 08/21/15 75.0 32.50 34.00
GNRC 151120C00030000 C 11/20/15 30.0 11.50 13.00
GNRC 151120C00032500 C 11/20/15 32.5 9.40 10.90
GNRC 151120C00035000 C 11/20/15 35.0 7.50 8.70
GNRC 151120C00037500 C 11/20/15 37.5 5.70 6.80
GNRC 151120C00040000 C 11/20/15 40.0 4.40 4.90
GNRC 151120C00042500 C 11/20/15 42.5 3.00 3.50
GNRC 151120C00045000 C 11/20/15 45.0 2.05 2.45
GNRC 151120C00047500 C 11/20/15 47.5 1.30 1.70
GNRC 151120C00050000 C 11/20/15 50.0 0.75 1.15
GNRC 151120C00052500 C 11/20/15 52.5 0.45 0.80
GNRC 151120C00055000 C 11/20/15 55.0 0.20 0.75
GNRC 151120C00057500 C 11/20/15 57.5 0.10 0.60
GNRC 151120C00060000 C 11/20/15 60.0 0.00 0.55
GNRC 151120C00065000 C 11/20/15 65.0 0.00 0.45
GNRC 151120C00070000 C 11/20/15 70.0 0.00 0.45
GNRC 151120P00030000 P 11/20/15 30.0 0.00 0.65
GNRC 151120P00032500 P 11/20/15 32.5 0.30 0.95
GNRC 151120P00035000 P 11/20/15 35.0 0.80 1.45
GNRC 151120P00037500 P 11/20/15 37.5 1.55 1.95
GNRC 151120P00040000 P 11/20/15 40.0 2.45 2.85
GNRC 151120P00042500 P 11/20/15 42.5 3.60 4.10
GNRC 151120P00045000 P 11/20/15 45.0 5.00 5.50
GNRC 151120P00047500 P 11/20/15 47.5 6.70 8.40
GNRC 151120P00050000 P 11/20/15 50.0 7.30 10.50
GNRC 151120P00052500 P 11/20/15 52.5 9.50 13.00
GNRC 151120P00055000 P 11/20/15 55.0 12.70 15.30
GNRC 151120P00057500 P 11/20/15 57.5 15.10 17.90
GNRC 151120P00060000 P 11/20/15 60.0 17.50 20.10
GNRC 151120P00065000 P 11/20/15 65.0 21.20 25.10
GNRC 151120P00070000 P 11/20/15 70.0 27.40 29.30
GNRC 160115C00020000 C 01/15/16 20.0 21.50 23.80
GNRC 160115C00022500 C 01/15/16 22.5 18.80 20.20
GNRC 160115C00025000 C 01/15/16 25.0 16.10 18.00
GNRC 160115C00028000 C 01/15/16 28.0 13.60 15.00
GNRC 160115C00030000 C 01/15/16 30.0 11.70 12.90
GNRC 160115C00033000 C 01/15/16 33.0 9.40 10.40
GNRC 160115C00035000 C 01/15/16 35.0 7.80 8.80
GNRC 160115C00038000 C 01/15/16 38.0 5.70 6.80
GNRC 160115C00040000 C 01/15/16 40.0 4.60 5.20
GNRC 160115C00042000 C 01/15/16 42.0 3.50 4.20
GNRC 160115C00045000 C 01/15/16 45.0 2.25 2.90
GNRC 160115C00047000 C 01/15/16 47.0 1.60 2.10
GNRC 160115C00050000 C 01/15/16 50.0 0.90 1.50
GNRC 160115C00052500 C 01/15/16 52.5 0.45 1.05
GNRC 160115C00055000 C 01/15/16 55.0 0.25 0.70
GNRC 160115C00057500 C 01/15/16 57.5 0.00 0.75
GNRC 160115C00060000 C 01/15/16 60.0 0.05 0.50
GNRC 160115C00062500 C 01/15/16 62.5 0.00 0.55
GNRC 160115C00065000 C 01/15/16 65.0 0.00 0.50
GNRC 160115C00067500 C 01/15/16 67.5 0.00 0.45
GNRC 160115C00070000 C 01/15/16 70.0 0.00 0.45
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 0.50
GNRC 160115P00022500 P 01/15/16 22.5 0.00 0.45
GNRC 160115P00025000 P 01/15/16 25.0 0.00 0.55
GNRC 160115P00028000 P 01/15/16 28.0 0.05 0.35
GNRC 160115P00030000 P 01/15/16 30.0 0.25 0.80
GNRC 160115P00033000 P 01/15/16 33.0 0.60 1.35
GNRC 160115P00035000 P 01/15/16 35.0 1.05 1.55
GNRC 160115P00038000 P 01/15/16 38.0 1.90 2.35
GNRC 160115P00040000 P 01/15/16 40.0 2.70 3.10
GNRC 160115P00042000 P 01/15/16 42.0 3.60 4.00
GNRC 160115P00045000 P 01/15/16 45.0 5.30 5.90
GNRC 160115P00047000 P 01/15/16 47.0 6.60 7.40
GNRC 160115P00050000 P 01/15/16 50.0 8.50 9.60
GNRC 160115P00052500 P 01/15/16 52.5 10.60 13.40
GNRC 160115P00055000 P 01/15/16 55.0 13.10 14.20
GNRC 160115P00057500 P 01/15/16 57.5 15.40 16.70
GNRC 160115P00060000 P 01/15/16 60.0 17.60 18.90
GNRC 160115P00062500 P 01/15/16 62.5 19.70 23.00
GNRC 160115P00065000 P 01/15/16 65.0 21.50 25.00
GNRC 160115P00067500 P 01/15/16 67.5 24.80 26.80
GNRC 160115P00070000 P 01/15/16 70.0 27.30 29.00
GNRC 160115P00075000 P 01/15/16 75.0 32.00 34.10
GNRC 160115P00080000 P 01/15/16 80.0 37.00 39.10
GNRC 160115P00085000 P 01/15/16 85.0 42.30 44.00
GNRC 170120C00020000 C 01/20/17 20.0 21.70 23.30
GNRC 170120C00022500 C 01/20/17 22.5 19.50 21.60
GNRC 170120C00025000 C 01/20/17 25.0 17.30 19.30
GNRC 170120C00027500 C 01/20/17 27.5 15.20 17.20
GNRC 170120C00030000 C 01/20/17 30.0 13.20 15.20
GNRC 170120C00032500 C 01/20/17 32.5 11.30 13.30
GNRC 170120C00035000 C 01/20/17 35.0 9.60 11.90
GNRC 170120C00037500 C 01/20/17 37.5 8.00 9.60
GNRC 170120C00040000 C 01/20/17 40.0 6.60 8.00
GNRC 170120C00042500 C 01/20/17 42.5 5.60 6.90
GNRC 170120C00045000 C 01/20/17 45.0 4.50 7.40
GNRC 170120C00047500 C 01/20/17 47.5 3.50 4.90
GNRC 170120C00050000 C 01/20/17 50.0 2.75 4.00
GNRC 170120C00052500 C 01/20/17 52.5 2.10 3.30
GNRC 170120C00055000 C 01/20/17 55.0 1.65 2.75
GNRC 170120C00057500 C 01/20/17 57.5 1.20 2.60
GNRC 170120C00060000 C 01/20/17 60.0 0.90 1.90
GNRC 170120C00065000 C 01/20/17 65.0 0.45 1.30
GNRC 170120C00070000 C 01/20/17 70.0 0.20 3.50
GNRC 170120C00075000 C 01/20/17 75.0 0.00 5.00
GNRC 170120P00020000 P 01/20/17 20.0 0.00 1.10
GNRC 170120P00022500 P 01/20/17 22.5 0.10 2.05
GNRC 170120P00025000 P 01/20/17 25.0 0.35 2.30
GNRC 170120P00027500 P 01/20/17 27.5 0.70 1.40
GNRC 170120P00030000 P 01/20/17 30.0 1.10 1.90
GNRC 170120P00032500 P 01/20/17 32.5 1.75 2.60
GNRC 170120P00035000 P 01/20/17 35.0 2.50 3.30
GNRC 170120P00037500 P 01/20/17 37.5 1.70 4.30
GNRC 170120P00040000 P 01/20/17 40.0 4.40 5.30
GNRC 170120P00042500 P 01/20/17 42.5 5.50 6.60
GNRC 170120P00045000 P 01/20/17 45.0 7.00 8.00
GNRC 170120P00047500 P 01/20/17 47.5 8.50 9.60
GNRC 170120P00050000 P 01/20/17 50.0 10.40 11.40
GNRC 170120P00052500 P 01/20/17 52.5 11.90 13.20
GNRC 170120P00055000 P 01/20/17 55.0 13.90 15.50
GNRC 170120P00057500 P 01/20/17 57.5 15.00 19.00
GNRC 170120P00060000 P 01/20/17 60.0 18.20 19.80
GNRC 170120P00065000 P 01/20/17 65.0 22.80 24.30
GNRC 170120P00070000 P 01/20/17 70.0 26.20 30.40
GNRC 170120P00075000 P 01/20/17 75.0 31.00 35.60

OPRA data is delayed 15 minutes.