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 Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 150918C00020000 C 09/18/15 20.0 9.90 10.90
GNRC 150918C00022500 C 09/18/15 22.5 7.40 8.40
GNRC 150918C00025000 C 09/18/15 25.0 5.10 6.00
GNRC 150918C00027500 C 09/18/15 27.5 2.90 3.50
GNRC 150918C00030000 C 09/18/15 30.0 1.20 1.40
GNRC 150918C00032500 C 09/18/15 32.5 0.25 0.40
GNRC 150918C00035000 C 09/18/15 35.0 0.00 0.15
GNRC 150918C00037500 C 09/18/15 37.5 0.00 0.15
GNRC 150918C00040000 C 09/18/15 40.0 0.00 0.25
GNRC 150918C00042500 C 09/18/15 42.5 0.00 0.25
GNRC 150918C00045000 C 09/18/15 45.0 0.00 0.25
GNRC 150918C00047500 C 09/18/15 47.5 0.00 0.25
GNRC 150918C00050000 C 09/18/15 50.0 0.00 0.25
GNRC 150918P00020000 P 09/18/15 20.0 0.00 0.25
GNRC 150918P00022500 P 09/18/15 22.5 0.00 0.25
GNRC 150918P00025000 P 09/18/15 25.0 0.00 0.30
GNRC 150918P00027500 P 09/18/15 27.5 0.20 0.40
GNRC 150918P00030000 P 09/18/15 30.0 0.80 1.10
GNRC 150918P00032500 P 09/18/15 32.5 2.05 2.70
GNRC 150918P00035000 P 09/18/15 35.0 4.30 5.00
GNRC 150918P00037500 P 09/18/15 37.5 6.70 7.70
GNRC 150918P00040000 P 09/18/15 40.0 9.20 10.20
GNRC 150918P00042500 P 09/18/15 42.5 11.60 12.70
GNRC 150918P00045000 P 09/18/15 45.0 14.10 15.20
GNRC 150918P00047500 P 09/18/15 47.5 16.60 17.70
GNRC 150918P00050000 P 09/18/15 50.0 19.10 20.20
GNRC 151016C00015000 C 10/16/15 15.0 14.70 16.00
GNRC 151016C00017500 C 10/16/15 17.5 12.30 13.50
GNRC 151016C00020000 C 10/16/15 20.0 10.00 10.90
GNRC 151016C00022500 C 10/16/15 22.5 7.60 8.50
GNRC 151016C00025000 C 10/16/15 25.0 5.30 6.20
GNRC 151016C00027500 C 10/16/15 27.5 3.20 4.00
GNRC 151016C00030000 C 10/16/15 30.0 1.65 1.95
GNRC 151016C00032500 C 10/16/15 32.5 0.55 0.75
GNRC 151016C00035000 C 10/16/15 35.0 0.05 0.45
GNRC 151016C00037500 C 10/16/15 37.5 0.00 0.30
GNRC 151016C00040000 C 10/16/15 40.0 0.00 0.25
GNRC 151016C00042500 C 10/16/15 42.5 0.00 0.25
GNRC 151016C00045000 C 10/16/15 45.0 0.00 0.25
GNRC 151016P00015000 P 10/16/15 15.0 0.00 0.25
GNRC 151016P00017500 P 10/16/15 17.5 0.00 0.25
GNRC 151016P00020000 P 10/16/15 20.0 0.00 0.25
GNRC 151016P00022500 P 10/16/15 22.5 0.00 0.30
GNRC 151016P00025000 P 10/16/15 25.0 0.20 0.40
GNRC 151016P00027500 P 10/16/15 27.5 0.50 0.85
GNRC 151016P00030000 P 10/16/15 30.0 1.25 1.60
GNRC 151016P00032500 P 10/16/15 32.5 2.60 3.10
GNRC 151016P00035000 P 10/16/15 35.0 4.50 5.20
GNRC 151016P00037500 P 10/16/15 37.5 6.70 7.60
GNRC 151016P00040000 P 10/16/15 40.0 9.20 10.10
GNRC 151016P00042500 P 10/16/15 42.5 11.50 12.70
GNRC 151016P00045000 P 10/16/15 45.0 14.00 15.30
GNRC 151120C00020000 C 11/20/15 20.0 9.70 11.60
GNRC 151120C00022500 C 11/20/15 22.5 7.70 8.70
GNRC 151120C00025000 C 11/20/15 25.0 5.50 6.50
GNRC 151120C00027500 C 11/20/15 27.5 3.70 4.40
GNRC 151120C00030000 C 11/20/15 30.0 2.15 2.80
GNRC 151120C00032500 C 11/20/15 32.5 1.10 1.65
GNRC 151120C00035000 C 11/20/15 35.0 0.50 0.95
GNRC 151120C00037500 C 11/20/15 37.5 0.15 0.50
GNRC 151120C00040000 C 11/20/15 40.0 0.00 0.40
GNRC 151120C00042500 C 11/20/15 42.5 0.00 0.30
GNRC 151120C00045000 C 11/20/15 45.0 0.00 0.25
GNRC 151120C00047500 C 11/20/15 47.5 0.00 0.25
GNRC 151120C00050000 C 11/20/15 50.0 0.00 0.25
GNRC 151120C00052500 C 11/20/15 52.5 0.00 0.25
GNRC 151120C00055000 C 11/20/15 55.0 0.00 0.25
GNRC 151120C00057500 C 11/20/15 57.5 0.00 0.25
GNRC 151120C00060000 C 11/20/15 60.0 0.00 0.25
GNRC 151120C00065000 C 11/20/15 65.0 0.00 0.25
GNRC 151120C00070000 C 11/20/15 70.0 0.00 0.25
GNRC 151120P00020000 P 11/20/15 20.0 0.00 0.30
GNRC 151120P00022500 P 11/20/15 22.5 0.10 0.55
GNRC 151120P00025000 P 11/20/15 25.0 0.45 0.85
GNRC 151120P00027500 P 11/20/15 27.5 0.90 1.45
GNRC 151120P00030000 P 11/20/15 30.0 1.90 2.35
GNRC 151120P00032500 P 11/20/15 32.5 3.20 3.90
GNRC 151120P00035000 P 11/20/15 35.0 4.90 5.70
GNRC 151120P00037500 P 11/20/15 37.5 6.90 7.90
GNRC 151120P00040000 P 11/20/15 40.0 9.30 10.20
GNRC 151120P00042500 P 11/20/15 42.5 11.40 12.90
GNRC 151120P00045000 P 11/20/15 45.0 14.00 15.10
GNRC 151120P00047500 P 11/20/15 47.5 16.20 18.00
GNRC 151120P00050000 P 11/20/15 50.0 18.90 20.40
GNRC 151120P00052500 P 11/20/15 52.5 21.40 22.90
GNRC 151120P00055000 P 11/20/15 55.0 23.90 25.40
GNRC 151120P00057500 P 11/20/15 57.5 26.40 27.90
GNRC 151120P00060000 P 11/20/15 60.0 28.90 30.40
GNRC 151120P00065000 P 11/20/15 65.0 33.90 35.40
GNRC 151120P00070000 P 11/20/15 70.0 38.90 40.40
GNRC 160115C00020000 C 01/15/16 20.0 10.00 11.30
GNRC 160115C00022500 C 01/15/16 22.5 7.90 8.90
GNRC 160115C00025000 C 01/15/16 25.0 5.80 6.80
GNRC 160115C00028000 C 01/15/16 28.0 3.80 4.50
GNRC 160115C00030000 C 01/15/16 30.0 2.60 3.40
GNRC 160115C00033000 C 01/15/16 33.0 1.50 2.00
GNRC 160115C00035000 C 01/15/16 35.0 0.90 1.35
GNRC 160115C00038000 C 01/15/16 38.0 0.40 0.75
GNRC 160115C00040000 C 01/15/16 40.0 0.20 0.60
GNRC 160115C00042000 C 01/15/16 42.0 0.05 0.40
GNRC 160115C00045000 C 01/15/16 45.0 0.00 0.30
GNRC 160115C00047000 C 01/15/16 47.0 0.00 0.25
GNRC 160115C00050000 C 01/15/16 50.0 0.00 0.25
GNRC 160115C00052500 C 01/15/16 52.5 0.00 0.25
GNRC 160115C00055000 C 01/15/16 55.0 0.00 0.25
GNRC 160115C00057500 C 01/15/16 57.5 0.00 0.25
GNRC 160115C00060000 C 01/15/16 60.0 0.00 0.25
GNRC 160115C00062500 C 01/15/16 62.5 0.00 0.25
GNRC 160115C00065000 C 01/15/16 65.0 0.00 0.25
GNRC 160115C00067500 C 01/15/16 67.5 0.00 0.25
GNRC 160115C00070000 C 01/15/16 70.0 0.00 0.25
GNRC 160115C00075000 C 01/15/16 75.0 0.00 0.25
GNRC 160115C00080000 C 01/15/16 80.0 0.00 0.25
GNRC 160115C00085000 C 01/15/16 85.0 0.00 0.25
GNRC 160115P00020000 P 01/15/16 20.0 0.00 0.50
GNRC 160115P00022500 P 01/15/16 22.5 0.30 0.60
GNRC 160115P00025000 P 01/15/16 25.0 0.65 1.05
GNRC 160115P00028000 P 01/15/16 28.0 1.50 1.95
GNRC 160115P00030000 P 01/15/16 30.0 2.30 3.00
GNRC 160115P00033000 P 01/15/16 33.0 4.00 4.70
GNRC 160115P00035000 P 01/15/16 35.0 5.20 6.20
GNRC 160115P00038000 P 01/15/16 38.0 7.60 8.60
GNRC 160115P00040000 P 01/15/16 40.0 9.40 10.40
GNRC 160115P00042000 P 01/15/16 42.0 10.50 13.20
GNRC 160115P00045000 P 01/15/16 45.0 13.30 16.10
GNRC 160115P00047000 P 01/15/16 47.0 14.90 18.50
GNRC 160115P00050000 P 01/15/16 50.0 17.80 21.50
GNRC 160115P00052500 P 01/15/16 52.5 20.70 23.60
GNRC 160115P00055000 P 01/15/16 55.0 23.20 26.00
GNRC 160115P00057500 P 01/15/16 57.5 25.80 28.50
GNRC 160115P00060000 P 01/15/16 60.0 28.30 31.50
GNRC 160115P00062500 P 01/15/16 62.5 31.30 32.90
GNRC 160115P00065000 P 01/15/16 65.0 33.30 36.00
GNRC 160115P00067500 P 01/15/16 67.5 35.30 39.20
GNRC 160115P00070000 P 01/15/16 70.0 37.80 41.70
GNRC 160115P00075000 P 01/15/16 75.0 42.80 46.70
GNRC 160115P00080000 P 01/15/16 80.0 47.80 51.70
GNRC 160115P00085000 P 01/15/16 85.0 52.80 56.50
GNRC 160219C00017500 C 02/19/16 17.5 11.90 14.30
GNRC 160219C00020000 C 02/19/16 20.0 10.00 11.60
GNRC 160219C00022500 C 02/19/16 22.5 8.10 9.10
GNRC 160219C00025000 C 02/19/16 25.0 6.10 7.10
GNRC 160219C00027500 C 02/19/16 27.5 4.20 5.40
GNRC 160219C00030000 C 02/19/16 30.0 2.95 3.80
GNRC 160219C00032500 C 02/19/16 32.5 1.85 2.80
GNRC 160219C00035000 C 02/19/16 35.0 1.05 1.70
GNRC 160219C00037500 C 02/19/16 37.5 0.60 1.15
GNRC 160219C00040000 C 02/19/16 40.0 0.30 2.15
GNRC 160219C00042500 C 02/19/16 42.5 0.05 0.55
GNRC 160219C00045000 C 02/19/16 45.0 0.00 0.55
GNRC 160219C00047500 C 02/19/16 47.5 0.00 0.40
GNRC 160219C00050000 C 02/19/16 50.0 0.00 0.40
GNRC 160219C00055000 C 02/19/16 55.0 0.00 0.40
GNRC 160219C00060000 C 02/19/16 60.0 0.00 0.40
GNRC 160219P00017500 P 02/19/16 17.5 0.00 0.45
GNRC 160219P00020000 P 02/19/16 20.0 0.15 0.60
GNRC 160219P00022500 P 02/19/16 22.5 0.35 0.90
GNRC 160219P00025000 P 02/19/16 25.0 0.85 1.40
GNRC 160219P00027500 P 02/19/16 27.5 1.55 2.15
GNRC 160219P00030000 P 02/19/16 30.0 2.55 3.30
GNRC 160219P00032500 P 02/19/16 32.5 4.00 4.70
GNRC 160219P00035000 P 02/19/16 35.0 5.40 6.50
GNRC 160219P00037500 P 02/19/16 37.5 7.40 8.40
GNRC 160219P00040000 P 02/19/16 40.0 9.60 10.60
GNRC 160219P00042500 P 02/19/16 42.5 11.20 13.40
GNRC 160219P00045000 P 02/19/16 45.0 12.70 17.00
GNRC 160219P00047500 P 02/19/16 47.5 15.30 19.40
GNRC 160219P00050000 P 02/19/16 50.0 17.50 22.00
GNRC 160219P00055000 P 02/19/16 55.0 22.30 26.80
GNRC 160219P00060000 P 02/19/16 60.0 28.40 30.80
GNRC 170120C00015000 C 01/20/17 15.0 14.00 17.90
GNRC 170120C00017500 C 01/20/17 17.5 11.40 15.50
GNRC 170120C00020000 C 01/20/17 20.0 9.80 12.40
GNRC 170120C00022500 C 01/20/17 22.5 8.30 10.50
GNRC 170120C00025000 C 01/20/17 25.0 6.80 8.80
GNRC 170120C00027500 C 01/20/17 27.5 5.70 7.30
GNRC 170120C00030000 C 01/20/17 30.0 4.30 5.90
GNRC 170120C00032500 C 01/20/17 32.5 3.50 5.30
GNRC 170120C00035000 C 01/20/17 35.0 2.50 4.40
GNRC 170120C00037500 C 01/20/17 37.5 1.85 3.50
GNRC 170120C00040000 C 01/20/17 40.0 1.25 2.80
GNRC 170120C00042500 C 01/20/17 42.5 1.05 2.05
GNRC 170120C00045000 C 01/20/17 45.0 0.75 2.00
GNRC 170120C00047500 C 01/20/17 47.5 0.25 2.90
GNRC 170120C00050000 C 01/20/17 50.0 0.10 4.30
GNRC 170120C00052500 C 01/20/17 52.5 0.05 1.00
GNRC 170120C00055000 C 01/20/17 55.0 0.00 1.00
GNRC 170120C00057500 C 01/20/17 57.5 0.00 1.00
GNRC 170120C00060000 C 01/20/17 60.0 0.00 1.00
GNRC 170120C00065000 C 01/20/17 65.0 0.00 1.00
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 170120P00015000 P 01/20/17 15.0 0.00 3.80
GNRC 170120P00017500 P 01/20/17 17.5 0.25 1.10
GNRC 170120P00020000 P 01/20/17 20.0 0.65 2.55
GNRC 170120P00022500 P 01/20/17 22.5 1.25 2.65
GNRC 170120P00025000 P 01/20/17 25.0 1.65 2.85
GNRC 170120P00027500 P 01/20/17 27.5 2.80 4.30
GNRC 170120P00030000 P 01/20/17 30.0 3.90 5.30
GNRC 170120P00032500 P 01/20/17 32.5 5.10 6.70
GNRC 170120P00035000 P 01/20/17 35.0 6.60 8.50
GNRC 170120P00037500 P 01/20/17 37.5 8.40 10.20
GNRC 170120P00040000 P 01/20/17 40.0 10.20 12.20
GNRC 170120P00042500 P 01/20/17 42.5 12.20 15.10
GNRC 170120P00045000 P 01/20/17 45.0 14.30 16.60
GNRC 170120P00047500 P 01/20/17 47.5 16.60 19.50
GNRC 170120P00050000 P 01/20/17 50.0 18.80 21.20
GNRC 170120P00052500 P 01/20/17 52.5 20.70 24.30
GNRC 170120P00055000 P 01/20/17 55.0 23.50 25.90
GNRC 170120P00057500 P 01/20/17 57.5 26.00 28.40
GNRC 170120P00060000 P 01/20/17 60.0 28.40 30.80
GNRC 170120P00065000 P 01/20/17 65.0 32.30 36.70
GNRC 170120P00070000 P 01/20/17 70.0 38.40 40.90
GNRC 170120P00075000 P 01/20/17 75.0 42.30 47.00

OPRA data is delayed 15 minutes.