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 Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 150515C00022500 C 05/15/15 22.5 25.10 26.50
GNRC 150515C00025000 C 05/15/15 25.0 22.40 24.20
GNRC 150515C00027500 C 05/15/15 27.5 20.40 21.20
GNRC 150515C00030000 C 05/15/15 30.0 17.90 18.70
GNRC 150515C00032500 C 05/15/15 32.5 15.40 16.20
GNRC 150515C00035000 C 05/15/15 35.0 12.90 13.80
GNRC 150515C00037500 C 05/15/15 37.5 10.40 11.30
GNRC 150515C00040000 C 05/15/15 40.0 8.00 9.00
GNRC 150515C00042500 C 05/15/15 42.5 5.80 6.60
GNRC 150515C00045000 C 05/15/15 45.0 4.00 4.50
GNRC 150515C00047500 C 05/15/15 47.5 2.35 2.70
GNRC 150515C00050000 C 05/15/15 50.0 1.20 1.40
GNRC 150515C00052500 C 05/15/15 52.5 0.50 0.70
GNRC 150515C00055000 C 05/15/15 55.0 0.15 0.35
GNRC 150515C00057500 C 05/15/15 57.5 0.05 0.15
GNRC 150515C00060000 C 05/15/15 60.0 0.00 0.45
GNRC 150515C00065000 C 05/15/15 65.0 0.00 0.40
GNRC 150515C00070000 C 05/15/15 70.0 0.00 0.40
GNRC 150515C00075000 C 05/15/15 75.0 0.00 0.40
GNRC 150515P00022500 P 05/15/15 22.5 0.00 0.40
GNRC 150515P00025000 P 05/15/15 25.0 0.00 0.40
GNRC 150515P00027500 P 05/15/15 27.5 0.00 0.40
GNRC 150515P00030000 P 05/15/15 30.0 0.00 0.40
GNRC 150515P00032500 P 05/15/15 32.5 0.00 0.40
GNRC 150515P00035000 P 05/15/15 35.0 0.00 0.45
GNRC 150515P00037500 P 05/15/15 37.5 0.00 0.50
GNRC 150515P00040000 P 05/15/15 40.0 0.10 0.25
GNRC 150515P00042500 P 05/15/15 42.5 0.35 0.50
GNRC 150515P00045000 P 05/15/15 45.0 0.80 1.00
GNRC 150515P00047500 P 05/15/15 47.5 1.65 1.85
GNRC 150515P00050000 P 05/15/15 50.0 2.95 3.30
GNRC 150515P00052500 P 05/15/15 52.5 4.50 5.30
GNRC 150515P00055000 P 05/15/15 55.0 6.60 7.40
GNRC 150515P00057500 P 05/15/15 57.5 8.60 9.80
GNRC 150515P00060000 P 05/15/15 60.0 11.30 12.20
GNRC 150515P00065000 P 05/15/15 65.0 16.30 17.10
GNRC 150515P00070000 P 05/15/15 70.0 21.20 22.30
GNRC 150515P00075000 P 05/15/15 75.0 26.20 27.30
GNRC 150821C00027500 C 08/21/15 27.5 19.50 22.50
GNRC 150821C00030000 C 08/21/15 30.0 16.50 20.30
GNRC 150821C00032500 C 08/21/15 32.5 14.20 17.80
GNRC 150821C00035000 C 08/21/15 35.0 12.10 14.70
GNRC 150821C00037500 C 08/21/15 37.5 10.50 12.70
GNRC 150821C00040000 C 08/21/15 40.0 8.70 10.00
GNRC 150821C00042500 C 08/21/15 42.5 6.70 8.00
GNRC 150821C00045000 C 08/21/15 45.0 5.20 6.00
GNRC 150821C00047500 C 08/21/15 47.5 3.80 4.20
GNRC 150821C00050000 C 08/21/15 50.0 2.65 2.95
GNRC 150821C00052500 C 08/21/15 52.5 1.75 2.05
GNRC 150821C00055000 C 08/21/15 55.0 1.15 1.35
GNRC 150821C00057500 C 08/21/15 57.5 0.70 0.90
GNRC 150821C00060000 C 08/21/15 60.0 0.35 0.60
GNRC 150821C00065000 C 08/21/15 65.0 0.10 0.50
GNRC 150821C00070000 C 08/21/15 70.0 0.00 0.50
GNRC 150821C00075000 C 08/21/15 75.0 0.00 0.60
GNRC 150821P00027500 P 08/21/15 27.5 0.00 0.50
GNRC 150821P00030000 P 08/21/15 30.0 0.00 0.50
GNRC 150821P00032500 P 08/21/15 32.5 0.10 0.50
GNRC 150821P00035000 P 08/21/15 35.0 0.20 0.55
GNRC 150821P00037500 P 08/21/15 37.5 0.45 0.60
GNRC 150821P00040000 P 08/21/15 40.0 0.75 0.95
GNRC 150821P00042500 P 08/21/15 42.5 1.30 1.50
GNRC 150821P00045000 P 08/21/15 45.0 2.00 2.30
GNRC 150821P00047500 P 08/21/15 47.5 3.10 3.40
GNRC 150821P00050000 P 08/21/15 50.0 4.30 4.90
GNRC 150821P00052500 P 08/21/15 52.5 5.90 6.40
GNRC 150821P00055000 P 08/21/15 55.0 7.70 8.50
GNRC 150821P00057500 P 08/21/15 57.5 9.30 10.50
GNRC 150821P00060000 P 08/21/15 60.0 11.50 12.90
GNRC 150821P00065000 P 08/21/15 65.0 15.30 18.30
GNRC 150821P00070000 P 08/21/15 70.0 20.00 23.50
GNRC 150821P00075000 P 08/21/15 75.0 26.00 27.50
GNRC 151120C00030000 C 11/20/15 30.0 17.00 19.90
GNRC 151120C00032500 C 11/20/15 32.5 15.60 17.80
GNRC 151120C00035000 C 11/20/15 35.0 13.20 15.20
GNRC 151120C00037500 C 11/20/15 37.5 11.20 13.10
GNRC 151120C00040000 C 11/20/15 40.0 9.30 11.20
GNRC 151120C00042500 C 11/20/15 42.5 7.70 9.20
GNRC 151120C00045000 C 11/20/15 45.0 6.30 7.20
GNRC 151120C00047500 C 11/20/15 47.5 4.80 5.90
GNRC 151120C00050000 C 11/20/15 50.0 3.70 4.70
GNRC 151120C00052500 C 11/20/15 52.5 2.65 3.80
GNRC 151120C00055000 C 11/20/15 55.0 2.05 2.85
GNRC 151120C00057500 C 11/20/15 57.5 1.60 2.30
GNRC 151120C00060000 C 11/20/15 60.0 0.95 1.85
GNRC 151120C00065000 C 11/20/15 65.0 0.45 1.30
GNRC 151120C00070000 C 11/20/15 70.0 0.15 1.05
GNRC 151120P00030000 P 11/20/15 30.0 0.00 0.50
GNRC 151120P00032500 P 11/20/15 32.5 0.25 1.10
GNRC 151120P00035000 P 11/20/15 35.0 0.50 1.35
GNRC 151120P00037500 P 11/20/15 37.5 0.95 1.70
GNRC 151120P00040000 P 11/20/15 40.0 1.50 2.15
GNRC 151120P00042500 P 11/20/15 42.5 2.00 2.80
GNRC 151120P00045000 P 11/20/15 45.0 3.00 3.90
GNRC 151120P00047500 P 11/20/15 47.5 4.00 4.90
GNRC 151120P00050000 P 11/20/15 50.0 5.40 6.30
GNRC 151120P00052500 P 11/20/15 52.5 6.80 7.80
GNRC 151120P00055000 P 11/20/15 55.0 8.60 10.00
GNRC 151120P00057500 P 11/20/15 57.5 10.50 11.60
GNRC 151120P00060000 P 11/20/15 60.0 12.00 13.60
GNRC 151120P00065000 P 11/20/15 65.0 16.20 18.00
GNRC 151120P00070000 P 11/20/15 70.0 20.90 22.80
GNRC 160115C00020000 C 01/15/16 20.0 27.30 30.20
GNRC 160115C00022500 C 01/15/16 22.5 25.00 27.00
GNRC 160115C00025000 C 01/15/16 25.0 22.60 24.50
GNRC 160115C00028000 C 01/15/16 28.0 19.80 21.90
GNRC 160115C00030000 C 01/15/16 30.0 17.90 20.00
GNRC 160115C00033000 C 01/15/16 33.0 15.20 17.00
GNRC 160115C00035000 C 01/15/16 35.0 13.40 15.40
GNRC 160115C00038000 C 01/15/16 38.0 10.90 12.80
GNRC 160115C00040000 C 01/15/16 40.0 9.40 11.20
GNRC 160115C00042000 C 01/15/16 42.0 8.50 9.80
GNRC 160115C00045000 C 01/15/16 45.0 6.40 7.90
GNRC 160115C00047000 C 01/15/16 47.0 5.50 6.20
GNRC 160115C00050000 C 01/15/16 50.0 4.00 4.80
GNRC 160115C00052500 C 01/15/16 52.5 3.10 3.90
GNRC 160115C00055000 C 01/15/16 55.0 2.20 3.10
GNRC 160115C00057500 C 01/15/16 57.5 1.60 2.40
GNRC 160115C00060000 C 01/15/16 60.0 1.30 1.80
GNRC 160115C00062500 C 01/15/16 62.5 0.90 1.40
GNRC 160115C00065000 C 01/15/16 65.0 0.65 1.15
GNRC 160115C00067500 C 01/15/16 67.5 0.45 0.95
GNRC 160115C00070000 C 01/15/16 70.0 0.25 0.75
GNRC 160115C00075000 C 01/15/16 75.0 0.05 0.55
GNRC 160115C00080000 C 01/15/16 80.0 0.00 0.50
GNRC 160115C00085000 C 01/15/16 85.0 0.00 0.50
GNRC 160115P00020000 P 01/15/16 20.0 0.00 0.50
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 0.00 0.50
GNRC 160115P00030000 P 01/15/16 30.0 0.10 0.60
GNRC 160115P00033000 P 01/15/16 33.0 0.40 0.90
GNRC 160115P00035000 P 01/15/16 35.0 0.50 1.35
GNRC 160115P00038000 P 01/15/16 38.0 1.20 1.70
GNRC 160115P00040000 P 01/15/16 40.0 1.60 2.20
GNRC 160115P00042000 P 01/15/16 42.0 2.10 2.50
GNRC 160115P00045000 P 01/15/16 45.0 2.90 3.90
GNRC 160115P00047000 P 01/15/16 47.0 4.10 4.80
GNRC 160115P00050000 P 01/15/16 50.0 5.30 6.30
GNRC 160115P00052500 P 01/15/16 52.5 7.00 7.80
GNRC 160115P00055000 P 01/15/16 55.0 8.70 9.40
GNRC 160115P00057500 P 01/15/16 57.5 10.50 11.90
GNRC 160115P00060000 P 01/15/16 60.0 12.30 13.90
GNRC 160115P00062500 P 01/15/16 62.5 14.40 16.00
GNRC 160115P00065000 P 01/15/16 65.0 16.30 18.30
GNRC 160115P00067500 P 01/15/16 67.5 18.90 20.60
GNRC 160115P00070000 P 01/15/16 70.0 21.20 23.00
GNRC 160115P00075000 P 01/15/16 75.0 26.00 27.80
GNRC 160115P00080000 P 01/15/16 80.0 30.80 32.70
GNRC 160115P00085000 P 01/15/16 85.0 35.70 38.00
GNRC 170120C00020000 C 01/20/17 20.0 26.90 30.50
GNRC 170120C00022500 C 01/20/17 22.5 24.30 28.80
GNRC 170120C00025000 C 01/20/17 25.0 22.00 26.60
GNRC 170120C00027500 C 01/20/17 27.5 20.40 24.30
GNRC 170120C00030000 C 01/20/17 30.0 18.30 22.20
GNRC 170120C00032500 C 01/20/17 32.5 16.30 19.60
GNRC 170120C00035000 C 01/20/17 35.0 14.60 17.70
GNRC 170120C00037500 C 01/20/17 37.5 12.60 16.00
GNRC 170120C00040000 C 01/20/17 40.0 11.20 14.40
GNRC 170120C00042500 C 01/20/17 42.5 10.10 13.00
GNRC 170120C00045000 C 01/20/17 45.0 9.00 10.90
GNRC 170120C00047500 C 01/20/17 47.5 7.90 9.70
GNRC 170120C00050000 C 01/20/17 50.0 6.70 8.60
GNRC 170120C00052500 C 01/20/17 52.5 5.60 7.50
GNRC 170120C00055000 C 01/20/17 55.0 4.80 6.40
GNRC 170120C00057500 C 01/20/17 57.5 4.00 5.60
GNRC 170120C00060000 C 01/20/17 60.0 3.30 4.90
GNRC 170120C00065000 C 01/20/17 65.0 2.20 3.70
GNRC 170120C00070000 C 01/20/17 70.0 1.70 3.50
GNRC 170120C00075000 C 01/20/17 75.0 0.00 5.00
GNRC 170120P00020000 P 01/20/17 20.0 0.00 1.00
GNRC 170120P00022500 P 01/20/17 22.5 0.00 1.00
GNRC 170120P00025000 P 01/20/17 25.0 0.15 1.15
GNRC 170120P00027500 P 01/20/17 27.5 0.45 1.45
GNRC 170120P00030000 P 01/20/17 30.0 0.85 1.85
GNRC 170120P00032500 P 01/20/17 32.5 1.35 2.00
GNRC 170120P00035000 P 01/20/17 35.0 2.00 2.95
GNRC 170120P00037500 P 01/20/17 37.5 2.40 4.00
GNRC 170120P00040000 P 01/20/17 40.0 3.30 4.90
GNRC 170120P00042500 P 01/20/17 42.5 4.30 5.80
GNRC 170120P00045000 P 01/20/17 45.0 5.20 7.20
GNRC 170120P00047500 P 01/20/17 47.5 6.40 8.40
GNRC 170120P00050000 P 01/20/17 50.0 7.30 9.70
GNRC 170120P00052500 P 01/20/17 52.5 9.20 11.20
GNRC 170120P00055000 P 01/20/17 55.0 10.50 13.10
GNRC 170120P00057500 P 01/20/17 57.5 12.20 14.80
GNRC 170120P00060000 P 01/20/17 60.0 13.90 16.60
GNRC 170120P00065000 P 01/20/17 65.0 17.70 20.50
GNRC 170120P00070000 P 01/20/17 70.0 21.80 24.70
GNRC 170120P00075000 P 01/20/17 75.0 25.40 30.00

OPRA data is delayed 15 minutes.