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 Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 141220C00022500 C 12/20/14 22.5 23.00 25.60
GNRC 141220C00025000 C 12/20/14 25.0 19.80 23.40
GNRC 141220C00027500 C 12/20/14 27.5 16.90 21.00
GNRC 141220C00030000 C 12/20/14 30.0 14.40 18.30
GNRC 141220C00032500 C 12/20/14 32.5 12.50 16.00
GNRC 141220C00035000 C 12/20/14 35.0 10.00 13.40
GNRC 141220C00037500 C 12/20/14 37.5 7.30 10.80
GNRC 141220C00040000 C 12/20/14 40.0 5.80 7.90
GNRC 141220C00042500 C 12/20/14 42.5 3.30 3.80
GNRC 141220C00045000 C 12/20/14 45.0 0.95 2.55
GNRC 141220C00047500 C 12/20/14 47.5 0.00 0.10
GNRC 141220C00050000 C 12/20/14 50.0 0.00 0.10
GNRC 141220C00052500 C 12/20/14 52.5 0.00 0.15
GNRC 141220C00055000 C 12/20/14 55.0 0.00 0.20
GNRC 141220C00060000 C 12/20/14 60.0 0.00 0.15
GNRC 141220C00065000 C 12/20/14 65.0 0.00 0.20
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 0.20
GNRC 141220P00035000 P 12/20/14 35.0 0.00 0.20
GNRC 141220P00037500 P 12/20/14 37.5 0.00 0.20
GNRC 141220P00040000 P 12/20/14 40.0 0.00 0.20
GNRC 141220P00042500 P 12/20/14 42.5 0.00 0.20
GNRC 141220P00045000 P 12/20/14 45.0 0.00 0.20
GNRC 141220P00047500 P 12/20/14 47.5 0.10 1.65
GNRC 141220P00050000 P 12/20/14 50.0 1.90 4.20
GNRC 141220P00052500 P 12/20/14 52.5 4.10 6.90
GNRC 141220P00055000 P 12/20/14 55.0 6.50 9.70
GNRC 141220P00060000 P 12/20/14 60.0 11.50 15.20
GNRC 141220P00065000 P 12/20/14 65.0 16.60 19.30
GNRC 150117C00023000 C 01/17/15 23.0 22.60 25.40
GNRC 150117C00025000 C 01/17/15 25.0 20.70 23.30
GNRC 150117C00028000 C 01/17/15 28.0 17.80 20.20
GNRC 150117C00030000 C 01/17/15 30.0 15.90 17.80
GNRC 150117C00033000 C 01/17/15 33.0 12.90 14.90
GNRC 150117C00035000 C 01/17/15 35.0 10.80 12.90
GNRC 150117C00038000 C 01/17/15 38.0 7.60 10.40
GNRC 150117C00040000 C 01/17/15 40.0 6.00 8.00
GNRC 150117C00042000 C 01/17/15 42.0 4.20 4.90
GNRC 150117C00045000 C 01/17/15 45.0 1.95 2.15
GNRC 150117C00047000 C 01/17/15 47.0 0.95 1.10
GNRC 150117C00050000 C 01/17/15 50.0 0.25 0.50
GNRC 150117C00052500 C 01/17/15 52.5 0.10 0.35
GNRC 150117C00055000 C 01/17/15 55.0 0.00 0.25
GNRC 150117C00057500 C 01/17/15 57.5 0.00 0.25
GNRC 150117C00060000 C 01/17/15 60.0 0.00 0.25
GNRC 150117C00062500 C 01/17/15 62.5 0.00 0.25
GNRC 150117C00065000 C 01/17/15 65.0 0.00 0.25
GNRC 150117C00067500 C 01/17/15 67.5 0.00 0.25
GNRC 150117C00070000 C 01/17/15 70.0 0.00 0.25
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 0.20
GNRC 150117P00023000 P 01/17/15 23.0 0.00 0.20
GNRC 150117P00025000 P 01/17/15 25.0 0.00 0.20
GNRC 150117P00028000 P 01/17/15 28.0 0.00 0.25
GNRC 150117P00030000 P 01/17/15 30.0 0.00 0.25
GNRC 150117P00033000 P 01/17/15 33.0 0.00 0.25
GNRC 150117P00035000 P 01/17/15 35.0 0.00 0.15
GNRC 150117P00038000 P 01/17/15 38.0 0.00 0.25
GNRC 150117P00040000 P 01/17/15 40.0 0.00 0.25
GNRC 150117P00042000 P 01/17/15 42.0 0.25 0.40
GNRC 150117P00045000 P 01/17/15 45.0 0.90 1.05
GNRC 150117P00047000 P 01/17/15 47.0 1.90 2.10
GNRC 150117P00050000 P 01/17/15 50.0 2.90 4.50
GNRC 150117P00052500 P 01/17/15 52.5 4.80 6.80
GNRC 150117P00055000 P 01/17/15 55.0 7.30 9.30
GNRC 150117P00057500 P 01/17/15 57.5 9.80 11.70
GNRC 150117P00060000 P 01/17/15 60.0 12.00 14.20
GNRC 150117P00062500 P 01/17/15 62.5 14.10 17.40
GNRC 150117P00065000 P 01/17/15 65.0 16.80 19.40
GNRC 150117P00067500 P 01/17/15 67.5 19.20 22.30
GNRC 150117P00070000 P 01/17/15 70.0 21.70 24.60
GNRC 150117P00075000 P 01/17/15 75.0 26.70 29.80
GNRC 150117P00080000 P 01/17/15 80.0 31.50 34.80
GNRC 150117P00085000 P 01/17/15 85.0 36.60 39.80
GNRC 150220C00022500 C 02/20/15 22.5 23.10 25.90
GNRC 150220C00025000 C 02/20/15 25.0 20.20 23.40
GNRC 150220C00027500 C 02/20/15 27.5 17.20 20.50
GNRC 150220C00030000 C 02/20/15 30.0 15.50 18.00
GNRC 150220C00032500 C 02/20/15 32.5 13.40 15.50
GNRC 150220C00035000 C 02/20/15 35.0 11.10 13.10
GNRC 150220C00037500 C 02/20/15 37.5 8.80 10.70
GNRC 150220C00040000 C 02/20/15 40.0 6.70 8.40
GNRC 150220C00042500 C 02/20/15 42.5 4.80 6.40
GNRC 150220C00045000 C 02/20/15 45.0 3.30 3.80
GNRC 150220C00047500 C 02/20/15 47.5 2.05 2.30
GNRC 150220C00050000 C 02/20/15 50.0 1.20 1.40
GNRC 150220C00052500 C 02/20/15 52.5 0.65 1.20
GNRC 150220C00055000 C 02/20/15 55.0 0.35 0.70
GNRC 150220C00057500 C 02/20/15 57.5 0.20 0.50
GNRC 150220C00060000 C 02/20/15 60.0 0.10 0.45
GNRC 150220C00065000 C 02/20/15 65.0 0.00 0.25
GNRC 150220C00070000 C 02/20/15 70.0 0.00 0.30
GNRC 150220P00022500 P 02/20/15 22.5 0.00 0.20
GNRC 150220P00025000 P 02/20/15 25.0 0.00 0.25
GNRC 150220P00027500 P 02/20/15 27.5 0.00 0.25
GNRC 150220P00030000 P 02/20/15 30.0 0.00 0.10
GNRC 150220P00032500 P 02/20/15 32.5 0.00 0.25
GNRC 150220P00035000 P 02/20/15 35.0 0.05 0.35
GNRC 150220P00037500 P 02/20/15 37.5 0.25 0.50
GNRC 150220P00040000 P 02/20/15 40.0 0.55 0.80
GNRC 150220P00042500 P 02/20/15 42.5 1.25 1.40
GNRC 150220P00045000 P 02/20/15 45.0 2.10 2.35
GNRC 150220P00047500 P 02/20/15 47.5 3.30 3.70
GNRC 150220P00050000 P 02/20/15 50.0 5.00 5.40
GNRC 150220P00052500 P 02/20/15 52.5 5.70 7.40
GNRC 150220P00055000 P 02/20/15 55.0 7.80 9.50
GNRC 150220P00057500 P 02/20/15 57.5 10.00 13.10
GNRC 150220P00060000 P 02/20/15 60.0 12.40 14.30
GNRC 150220P00065000 P 02/20/15 65.0 16.90 19.20
GNRC 150220P00070000 P 02/20/15 70.0 22.00 24.30
GNRC 150515C00022500 C 05/15/15 22.5 23.00 26.00
GNRC 150515C00025000 C 05/15/15 25.0 20.20 23.60
GNRC 150515C00027500 C 05/15/15 27.5 17.80 21.00
GNRC 150515C00030000 C 05/15/15 30.0 15.40 18.60
GNRC 150515C00032500 C 05/15/15 32.5 13.50 15.90
GNRC 150515C00035000 C 05/15/15 35.0 11.10 13.70
GNRC 150515C00037500 C 05/15/15 37.5 9.00 11.90
GNRC 150515C00040000 C 05/15/15 40.0 7.60 9.60
GNRC 150515C00042500 C 05/15/15 42.5 6.00 7.60
GNRC 150515C00045000 C 05/15/15 45.0 4.60 5.20
GNRC 150515C00047500 C 05/15/15 47.5 3.40 4.00
GNRC 150515C00050000 C 05/15/15 50.0 2.45 3.00
GNRC 150515C00052500 C 05/15/15 52.5 1.80 2.45
GNRC 150515C00055000 C 05/15/15 55.0 1.25 1.95
GNRC 150515C00060000 C 05/15/15 60.0 0.60 1.00
GNRC 150515C00065000 C 05/15/15 65.0 0.15 0.60
GNRC 150515P00022500 P 05/15/15 22.5 0.00 0.30
GNRC 150515P00025000 P 05/15/15 25.0 0.00 0.30
GNRC 150515P00027500 P 05/15/15 27.5 0.00 0.30
GNRC 150515P00030000 P 05/15/15 30.0 0.00 0.50
GNRC 150515P00032500 P 05/15/15 32.5 0.10 0.60
GNRC 150515P00035000 P 05/15/15 35.0 0.45 0.85
GNRC 150515P00037500 P 05/15/15 37.5 0.95 1.30
GNRC 150515P00040000 P 05/15/15 40.0 1.45 1.85
GNRC 150515P00042500 P 05/15/15 42.5 2.30 2.70
GNRC 150515P00045000 P 05/15/15 45.0 3.30 3.70
GNRC 150515P00047500 P 05/15/15 47.5 4.60 5.10
GNRC 150515P00050000 P 05/15/15 50.0 6.20 6.80
GNRC 150515P00052500 P 05/15/15 52.5 8.00 8.70
GNRC 150515P00055000 P 05/15/15 55.0 7.90 11.00
GNRC 150515P00060000 P 05/15/15 60.0 12.20 15.30
GNRC 150515P00065000 P 05/15/15 65.0 17.10 20.20
GNRC 160115C00020000 C 01/15/16 20.0 25.40 28.60
GNRC 160115C00022500 C 01/15/16 22.5 23.80 26.20
GNRC 160115C00025000 C 01/15/16 25.0 21.50 24.00
GNRC 160115C00028000 C 01/15/16 28.0 18.60 21.10
GNRC 160115C00030000 C 01/15/16 30.0 16.30 19.40
GNRC 160115C00033000 C 01/15/16 33.0 14.60 16.90
GNRC 160115C00035000 C 01/15/16 35.0 13.00 15.20
GNRC 160115C00038000 C 01/15/16 38.0 10.80 12.80
GNRC 160115C00040000 C 01/15/16 40.0 9.60 11.50
GNRC 160115C00042000 C 01/15/16 42.0 8.40 10.60
GNRC 160115C00045000 C 01/15/16 45.0 6.80 8.40
GNRC 160115C00047000 C 01/15/16 47.0 5.80 7.40
GNRC 160115C00050000 C 01/15/16 50.0 4.70 5.70
GNRC 160115C00052500 C 01/15/16 52.5 4.00 5.20
GNRC 160115C00055000 C 01/15/16 55.0 3.00 4.40
GNRC 160115C00057500 C 01/15/16 57.5 2.60 3.70
GNRC 160115C00060000 C 01/15/16 60.0 2.05 3.00
GNRC 160115C00062500 C 01/15/16 62.5 1.60 2.45
GNRC 160115C00065000 C 01/15/16 65.0 1.30 2.15
GNRC 160115C00067500 C 01/15/16 67.5 1.00 1.80
GNRC 160115C00070000 C 01/15/16 70.0 0.80 1.55
GNRC 160115C00075000 C 01/15/16 75.0 0.45 1.20
GNRC 160115C00080000 C 01/15/16 80.0 0.20 0.95
GNRC 160115C00085000 C 01/15/16 85.0 0.05 0.80
GNRC 160115P00020000 P 01/15/16 20.0 0.00 0.55
GNRC 160115P00022500 P 01/15/16 22.5 0.00 0.55
GNRC 160115P00025000 P 01/15/16 25.0 0.15 0.80
GNRC 160115P00028000 P 01/15/16 28.0 0.40 1.00
GNRC 160115P00030000 P 01/15/16 30.0 0.65 1.25
GNRC 160115P00033000 P 01/15/16 33.0 1.10 1.80
GNRC 160115P00035000 P 01/15/16 35.0 1.50 2.20
GNRC 160115P00038000 P 01/15/16 38.0 2.30 3.10
GNRC 160115P00040000 P 01/15/16 40.0 2.85 4.00
GNRC 160115P00042000 P 01/15/16 42.0 3.60 4.60
GNRC 160115P00045000 P 01/15/16 45.0 4.80 5.90
GNRC 160115P00047000 P 01/15/16 47.0 5.80 7.00
GNRC 160115P00050000 P 01/15/16 50.0 7.40 9.00
GNRC 160115P00052500 P 01/15/16 52.5 9.00 10.60
GNRC 160115P00055000 P 01/15/16 55.0 10.30 12.30
GNRC 160115P00057500 P 01/15/16 57.5 12.40 14.10
GNRC 160115P00060000 P 01/15/16 60.0 13.80 16.20
GNRC 160115P00062500 P 01/15/16 62.5 15.90 18.40
GNRC 160115P00065000 P 01/15/16 65.0 18.00 20.60
GNRC 160115P00067500 P 01/15/16 67.5 20.20 22.70
GNRC 160115P00070000 P 01/15/16 70.0 22.50 24.90
GNRC 160115P00075000 P 01/15/16 75.0 27.20 30.30
GNRC 160115P00080000 P 01/15/16 80.0 31.70 35.00
GNRC 160115P00085000 P 01/15/16 85.0 36.80 40.00
GNRC 170120C00020000 C 01/20/17 20.0 25.00 29.20
GNRC 170120C00022500 C 01/20/17 22.5 23.40 27.20
GNRC 170120C00025000 C 01/20/17 25.0 21.20 25.00
GNRC 170120C00027500 C 01/20/17 27.5 19.70 23.00
GNRC 170120C00030000 C 01/20/17 30.0 18.30 21.20
GNRC 170120C00032500 C 01/20/17 32.5 15.80 19.40
GNRC 170120C00035000 C 01/20/17 35.0 15.10 17.80
GNRC 170120C00037500 C 01/20/17 37.5 13.50 16.20
GNRC 170120C00040000 C 01/20/17 40.0 12.10 14.10
GNRC 170120C00042500 C 01/20/17 42.5 10.70 13.20
GNRC 170120C00045000 C 01/20/17 45.0 9.60 11.60
GNRC 170120C00047500 C 01/20/17 47.5 8.40 10.10
GNRC 170120C00050000 C 01/20/17 50.0 7.40 9.00
GNRC 170120C00052500 C 01/20/17 52.5 6.60 8.10
GNRC 170120C00055000 C 01/20/17 55.0 5.70 7.20
GNRC 170120C00060000 C 01/20/17 60.0 4.30 5.80
GNRC 170120C00065000 C 01/20/17 65.0 3.20 4.60
GNRC 170120P00020000 P 01/20/17 20.0 0.10 1.00
GNRC 170120P00022500 P 01/20/17 22.5 0.35 1.75
GNRC 170120P00025000 P 01/20/17 25.0 0.65 1.60
GNRC 170120P00027500 P 01/20/17 27.5 1.05 2.05
GNRC 170120P00030000 P 01/20/17 30.0 1.50 2.55
GNRC 170120P00032500 P 01/20/17 32.5 2.10 3.10
GNRC 170120P00035000 P 01/20/17 35.0 2.80 3.80
GNRC 170120P00037500 P 01/20/17 37.5 3.60 5.20
GNRC 170120P00040000 P 01/20/17 40.0 4.50 6.20
GNRC 170120P00042500 P 01/20/17 42.5 5.60 7.10
GNRC 170120P00045000 P 01/20/17 45.0 6.70 8.10
GNRC 170120P00047500 P 01/20/17 47.5 8.00 9.60
GNRC 170120P00050000 P 01/20/17 50.0 9.40 11.10
GNRC 170120P00052500 P 01/20/17 52.5 10.90 12.60
GNRC 170120P00055000 P 01/20/17 55.0 12.50 14.20
GNRC 170120P00060000 P 01/20/17 60.0 16.10 17.70
GNRC 170120P00065000 P 01/20/17 65.0 19.80 22.30

OPRA data is delayed 15 minutes.