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 Mar 31 2015 5:26PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 150417C00030000 C 04/17/15 30.0 17.90 19.60
GNRC 150417C00032500 C 04/17/15 32.5 14.10 18.20
GNRC 150417C00035000 C 04/17/15 35.0 12.60 14.70
GNRC 150417C00037500 C 04/17/15 37.5 9.40 13.20
GNRC 150417C00040000 C 04/17/15 40.0 8.20 9.30
GNRC 150417C00042500 C 04/17/15 42.5 5.70 6.80
GNRC 150417C00045000 C 04/17/15 45.0 3.50 4.30
GNRC 150417C00047500 C 04/17/15 47.5 1.65 2.05
GNRC 150417C00050000 C 04/17/15 50.0 0.40 0.55
GNRC 150417C00052500 C 04/17/15 52.5 0.00 0.45
GNRC 150417C00055000 C 04/17/15 55.0 0.00 0.10
GNRC 150417C00057500 C 04/17/15 57.5 0.00 0.35
GNRC 150417C00060000 C 04/17/15 60.0 0.00 0.35
GNRC 150417C00065000 C 04/17/15 65.0 0.00 0.35
GNRC 150417C00070000 C 04/17/15 70.0 0.00 0.35
GNRC 150417P00030000 P 04/17/15 30.0 0.00 0.35
GNRC 150417P00032500 P 04/17/15 32.5 0.00 0.35
GNRC 150417P00035000 P 04/17/15 35.0 0.00 0.35
GNRC 150417P00037500 P 04/17/15 37.5 0.00 0.35
GNRC 150417P00040000 P 04/17/15 40.0 0.00 0.35
GNRC 150417P00042500 P 04/17/15 42.5 0.00 0.20
GNRC 150417P00045000 P 04/17/15 45.0 0.00 0.45
GNRC 150417P00047500 P 04/17/15 47.5 0.50 0.65
GNRC 150417P00050000 P 04/17/15 50.0 1.65 1.90
GNRC 150417P00052500 P 04/17/15 52.5 3.40 4.30
GNRC 150417P00055000 P 04/17/15 55.0 5.60 6.70
GNRC 150417P00057500 P 04/17/15 57.5 6.80 10.70
GNRC 150417P00060000 P 04/17/15 60.0 9.40 13.10
GNRC 150417P00065000 P 04/17/15 65.0 14.40 18.10
GNRC 150417P00070000 P 04/17/15 70.0 20.50 22.10
GNRC 150515C00022500 C 05/15/15 22.5 25.50 27.20
GNRC 150515C00025000 C 05/15/15 25.0 22.90 24.70
GNRC 150515C00027500 C 05/15/15 27.5 20.10 22.20
GNRC 150515C00030000 C 05/15/15 30.0 17.30 19.70
GNRC 150515C00032500 C 05/15/15 32.5 15.40 18.10
GNRC 150515C00035000 C 05/15/15 35.0 13.20 14.70
GNRC 150515C00037500 C 05/15/15 37.5 10.80 12.30
GNRC 150515C00040000 C 05/15/15 40.0 8.60 9.60
GNRC 150515C00042500 C 05/15/15 42.5 6.40 7.40
GNRC 150515C00045000 C 05/15/15 45.0 4.50 5.30
GNRC 150515C00047500 C 05/15/15 47.5 2.85 3.20
GNRC 150515C00050000 C 05/15/15 50.0 1.60 1.85
GNRC 150515C00052500 C 05/15/15 52.5 0.80 1.00
GNRC 150515C00055000 C 05/15/15 55.0 0.35 0.50
GNRC 150515C00057500 C 05/15/15 57.5 0.05 0.25
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 0.35
GNRC 150515C00075000 C 05/15/15 75.0 0.00 0.35
GNRC 150515P00022500 P 05/15/15 22.5 0.00 0.35
GNRC 150515P00025000 P 05/15/15 25.0 0.00 0.35
GNRC 150515P00027500 P 05/15/15 27.5 0.00 0.35
GNRC 150515P00030000 P 05/15/15 30.0 0.00 0.35
GNRC 150515P00032500 P 05/15/15 32.5 0.00 0.25
GNRC 150515P00035000 P 05/15/15 35.0 0.00 0.25
GNRC 150515P00037500 P 05/15/15 37.5 0.05 0.20
GNRC 150515P00040000 P 05/15/15 40.0 0.15 0.30
GNRC 150515P00042500 P 05/15/15 42.5 0.45 0.55
GNRC 150515P00045000 P 05/15/15 45.0 0.85 1.10
GNRC 150515P00047500 P 05/15/15 47.5 1.65 1.95
GNRC 150515P00050000 P 05/15/15 50.0 2.90 3.30
GNRC 150515P00052500 P 05/15/15 52.5 4.50 5.50
GNRC 150515P00055000 P 05/15/15 55.0 6.20 7.10
GNRC 150515P00057500 P 05/15/15 57.5 8.30 9.80
GNRC 150515P00060000 P 05/15/15 60.0 10.20 12.60
GNRC 150515P00065000 P 05/15/15 65.0 15.50 17.00
GNRC 150515P00070000 P 05/15/15 70.0 20.30 22.10
GNRC 150515P00075000 P 05/15/15 75.0 25.20 27.20
GNRC 150821C00027500 C 08/21/15 27.5 20.40 22.40
GNRC 150821C00030000 C 08/21/15 30.0 18.10 19.90
GNRC 150821C00032500 C 08/21/15 32.5 15.60 17.50
GNRC 150821C00035000 C 08/21/15 35.0 13.20 15.20
GNRC 150821C00037500 C 08/21/15 37.5 10.00 13.70
GNRC 150821C00040000 C 08/21/15 40.0 8.80 10.80
GNRC 150821C00042500 C 08/21/15 42.5 7.00 8.30
GNRC 150821C00045000 C 08/21/15 45.0 5.60 6.50
GNRC 150821C00047500 C 08/21/15 47.5 4.20 4.60
GNRC 150821C00050000 C 08/21/15 50.0 3.00 3.30
GNRC 150821C00052500 C 08/21/15 52.5 2.05 2.35
GNRC 150821C00055000 C 08/21/15 55.0 1.50 1.65
GNRC 150821C00057500 C 08/21/15 57.5 0.85 1.10
GNRC 150821C00060000 C 08/21/15 60.0 0.60 0.75
GNRC 150821C00065000 C 08/21/15 65.0 0.05 0.50
GNRC 150821C00070000 C 08/21/15 70.0 0.05 0.35
GNRC 150821C00075000 C 08/21/15 75.0 0.00 0.50
GNRC 150821P00027500 P 08/21/15 27.5 0.00 0.50
GNRC 150821P00030000 P 08/21/15 30.0 0.05 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 0.65
GNRC 150821P00040000 P 08/21/15 40.0 0.85 1.00
GNRC 150821P00042500 P 08/21/15 42.5 1.25 1.55
GNRC 150821P00045000 P 08/21/15 45.0 2.05 2.30
GNRC 150821P00047500 P 08/21/15 47.5 3.00 3.30
GNRC 150821P00050000 P 08/21/15 50.0 4.30 4.60
GNRC 150821P00052500 P 08/21/15 52.5 5.80 6.40
GNRC 150821P00055000 P 08/21/15 55.0 7.60 8.70
GNRC 150821P00057500 P 08/21/15 57.5 8.70 10.80
GNRC 150821P00060000 P 08/21/15 60.0 10.80 12.90
GNRC 150821P00065000 P 08/21/15 65.0 15.50 17.80
GNRC 150821P00070000 P 08/21/15 70.0 20.30 22.30
GNRC 150821P00075000 P 08/21/15 75.0 24.60 28.00
GNRC 151120C00030000 C 11/20/15 30.0 17.40 20.70
GNRC 151120C00032500 C 11/20/15 32.5 15.80 17.70
GNRC 151120C00035000 C 11/20/15 35.0 13.60 15.50
GNRC 151120C00037500 C 11/20/15 37.5 11.50 13.50
GNRC 151120C00040000 C 11/20/15 40.0 9.50 11.60
GNRC 151120C00042500 C 11/20/15 42.5 7.50 9.60
GNRC 151120C00045000 C 11/20/15 45.0 6.10 7.70
GNRC 151120C00047500 C 11/20/15 47.5 5.20 6.20
GNRC 151120C00050000 C 11/20/15 50.0 4.00 4.90
GNRC 151120C00052500 C 11/20/15 52.5 2.80 3.90
GNRC 151120C00055000 C 11/20/15 55.0 2.20 3.00
GNRC 151120C00057500 C 11/20/15 57.5 1.60 2.55
GNRC 151120C00060000 C 11/20/15 60.0 1.00 1.70
GNRC 151120C00065000 C 11/20/15 65.0 0.50 1.00
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 0.20 0.50
GNRC 151120P00035000 P 11/20/15 35.0 0.45 1.30
GNRC 151120P00037500 P 11/20/15 37.5 0.85 1.65
GNRC 151120P00040000 P 11/20/15 40.0 1.25 1.90
GNRC 151120P00042500 P 11/20/15 42.5 1.85 2.80
GNRC 151120P00045000 P 11/20/15 45.0 2.65 3.40
GNRC 151120P00047500 P 11/20/15 47.5 4.20 4.60
GNRC 151120P00050000 P 11/20/15 50.0 5.00 6.10
GNRC 151120P00052500 P 11/20/15 52.5 6.50 7.50
GNRC 151120P00055000 P 11/20/15 55.0 8.10 9.00
GNRC 151120P00057500 P 11/20/15 57.5 9.90 11.30
GNRC 151120P00060000 P 11/20/15 60.0 11.50 13.60
GNRC 151120P00065000 P 11/20/15 65.0 15.90 17.90
GNRC 151120P00070000 P 11/20/15 70.0 20.30 22.90
GNRC 160115C00020000 C 01/15/16 20.0 27.10 30.50
GNRC 160115C00022500 C 01/15/16 22.5 24.50 28.20
GNRC 160115C00025000 C 01/15/16 25.0 23.00 24.90
GNRC 160115C00028000 C 01/15/16 28.0 19.50 22.80
GNRC 160115C00030000 C 01/15/16 30.0 17.40 21.00
GNRC 160115C00033000 C 01/15/16 33.0 15.00 18.30
GNRC 160115C00035000 C 01/15/16 35.0 13.80 16.20
GNRC 160115C00038000 C 01/15/16 38.0 11.30 13.90
GNRC 160115C00040000 C 01/15/16 40.0 10.00 12.00
GNRC 160115C00042000 C 01/15/16 42.0 8.80 10.50
GNRC 160115C00045000 C 01/15/16 45.0 6.80 8.50
GNRC 160115C00047000 C 01/15/16 47.0 5.60 6.80
GNRC 160115C00050000 C 01/15/16 50.0 4.10 5.40
GNRC 160115C00052500 C 01/15/16 52.5 3.10 4.40
GNRC 160115C00055000 C 01/15/16 55.0 2.30 3.60
GNRC 160115C00057500 C 01/15/16 57.5 1.90 2.80
GNRC 160115C00060000 C 01/15/16 60.0 1.25 2.25
GNRC 160115C00062500 C 01/15/16 62.5 0.90 1.80
GNRC 160115C00065000 C 01/15/16 65.0 0.60 1.50
GNRC 160115C00067500 C 01/15/16 67.5 0.30 1.25
GNRC 160115C00070000 C 01/15/16 70.0 0.10 1.35
GNRC 160115C00075000 C 01/15/16 75.0 0.00 1.00
GNRC 160115C00080000 C 01/15/16 80.0 0.00 0.90
GNRC 160115C00085000 C 01/15/16 85.0 0.00 0.80
GNRC 160115P00020000 P 01/15/16 20.0 0.00 0.70
GNRC 160115P00022500 P 01/15/16 22.5 0.00 0.75
GNRC 160115P00025000 P 01/15/16 25.0 0.00 0.80
GNRC 160115P00028000 P 01/15/16 28.0 0.00 0.95
GNRC 160115P00030000 P 01/15/16 30.0 0.20 1.00
GNRC 160115P00033000 P 01/15/16 33.0 0.15 1.35
GNRC 160115P00035000 P 01/15/16 35.0 0.40 1.35
GNRC 160115P00038000 P 01/15/16 38.0 1.10 1.85
GNRC 160115P00040000 P 01/15/16 40.0 1.60 2.30
GNRC 160115P00042000 P 01/15/16 42.0 2.00 2.60
GNRC 160115P00045000 P 01/15/16 45.0 2.95 4.20
GNRC 160115P00047000 P 01/15/16 47.0 3.80 5.00
GNRC 160115P00050000 P 01/15/16 50.0 5.30 6.50
GNRC 160115P00052500 P 01/15/16 52.5 6.80 8.00
GNRC 160115P00055000 P 01/15/16 55.0 8.50 9.30
GNRC 160115P00057500 P 01/15/16 57.5 10.40 11.60
GNRC 160115P00060000 P 01/15/16 60.0 11.60 14.10
GNRC 160115P00062500 P 01/15/16 62.5 13.60 16.20
GNRC 160115P00065000 P 01/15/16 65.0 16.10 18.20
GNRC 160115P00067500 P 01/15/16 67.5 18.20 20.60
GNRC 160115P00070000 P 01/15/16 70.0 19.90 23.70
GNRC 160115P00075000 P 01/15/16 75.0 24.80 28.40
GNRC 160115P00080000 P 01/15/16 80.0 29.60 33.20
GNRC 160115P00085000 P 01/15/16 85.0 35.20 37.30
GNRC 170120C00020000 C 01/20/17 20.0 27.60 31.40
GNRC 170120C00022500 C 01/20/17 22.5 25.00 28.80
GNRC 170120C00025000 C 01/20/17 25.0 22.70 26.70
GNRC 170120C00027500 C 01/20/17 27.5 20.80 24.60
GNRC 170120C00030000 C 01/20/17 30.0 18.70 22.50
GNRC 170120C00032500 C 01/20/17 32.5 16.60 20.50
GNRC 170120C00035000 C 01/20/17 35.0 14.60 19.00
GNRC 170120C00037500 C 01/20/17 37.5 12.80 16.70
GNRC 170120C00040000 C 01/20/17 40.0 12.10 15.00
GNRC 170120C00042500 C 01/20/17 42.5 9.90 13.50
GNRC 170120C00045000 C 01/20/17 45.0 9.40 11.60
GNRC 170120C00047500 C 01/20/17 47.5 8.10 10.50
GNRC 170120C00050000 C 01/20/17 50.0 7.00 9.00
GNRC 170120C00052500 C 01/20/17 52.5 5.40 8.30
GNRC 170120C00055000 C 01/20/17 55.0 4.80 7.10
GNRC 170120C00057500 C 01/20/17 57.5 4.50 6.10
GNRC 170120C00060000 C 01/20/17 60.0 2.95 5.50
GNRC 170120C00065000 C 01/20/17 65.0 2.60 4.20
GNRC 170120C00070000 C 01/20/17 70.0 2.00 4.90
GNRC 170120C00075000 C 01/20/17 75.0 0.60 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 0.10 1.10
GNRC 170120P00027500 P 01/20/17 27.5 0.40 1.40
GNRC 170120P00030000 P 01/20/17 30.0 0.75 1.75
GNRC 170120P00032500 P 01/20/17 32.5 1.25 2.00
GNRC 170120P00035000 P 01/20/17 35.0 1.35 2.80
GNRC 170120P00037500 P 01/20/17 37.5 2.20 3.80
GNRC 170120P00040000 P 01/20/17 40.0 3.00 4.60
GNRC 170120P00042500 P 01/20/17 42.5 4.00 5.60
GNRC 170120P00045000 P 01/20/17 45.0 5.00 6.60
GNRC 170120P00047500 P 01/20/17 47.5 6.00 8.00
GNRC 170120P00050000 P 01/20/17 50.0 7.30 9.30
GNRC 170120P00052500 P 01/20/17 52.5 8.70 10.70
GNRC 170120P00055000 P 01/20/17 55.0 10.30 12.30
GNRC 170120P00057500 P 01/20/17 57.5 11.70 14.50
GNRC 170120P00060000 P 01/20/17 60.0 13.40 16.30
GNRC 170120P00065000 P 01/20/17 65.0 17.20 20.90
GNRC 170120P00070000 P 01/20/17 70.0 21.00 25.00
GNRC 170120P00075000 P 01/20/17 75.0 25.00 29.70

OPRA data is delayed 15 minutes.