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 (2014-06-27)Premium Content

Generac Holding Inc (GNRC)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 140920C00022500 C 09/20/14 22.5 23.50 24.80
GNRC 140920C00025000 C 09/20/14 25.0 21.00 22.30
GNRC 140920C00027500 C 09/20/14 27.5 18.50 19.80
GNRC 140920C00030000 C 09/20/14 30.0 16.10 17.30
GNRC 140920C00032500 C 09/20/14 32.5 13.60 14.80
GNRC 140920C00035000 C 09/20/14 35.0 11.10 12.30
GNRC 140920C00037500 C 09/20/14 37.5 8.90 9.60
GNRC 140920C00040000 C 09/20/14 40.0 6.40 7.70
GNRC 140920C00042500 C 09/20/14 42.5 4.00 4.50
GNRC 140920C00045000 C 09/20/14 45.0 1.95 2.45
GNRC 140920C00047500 C 09/20/14 47.5 0.65 0.80
GNRC 140920C00050000 C 09/20/14 50.0 0.15 0.40
GNRC 140920C00052500 C 09/20/14 52.5 0.05 0.15
GNRC 140920C00055000 C 09/20/14 55.0 0.00 0.25
GNRC 140920C00057500 C 09/20/14 57.5 0.00 0.25
GNRC 140920C00060000 C 09/20/14 60.0 0.00 0.25
GNRC 140920P00022500 P 09/20/14 22.5 0.00 0.20
GNRC 140920P00025000 P 09/20/14 25.0 0.00 0.20
GNRC 140920P00027500 P 09/20/14 27.5 0.00 0.20
GNRC 140920P00030000 P 09/20/14 30.0 0.00 0.20
GNRC 140920P00032500 P 09/20/14 32.5 0.00 0.20
GNRC 140920P00035000 P 09/20/14 35.0 0.00 0.20
GNRC 140920P00037500 P 09/20/14 37.5 0.00 0.20
GNRC 140920P00040000 P 09/20/14 40.0 0.00 0.20
GNRC 140920P00042500 P 09/20/14 42.5 0.05 0.25
GNRC 140920P00045000 P 09/20/14 45.0 0.40 0.65
GNRC 140920P00047500 P 09/20/14 47.5 1.55 1.75
GNRC 140920P00050000 P 09/20/14 50.0 3.20 3.90
GNRC 140920P00052500 P 09/20/14 52.5 5.50 6.30
GNRC 140920P00055000 P 09/20/14 55.0 8.00 8.70
GNRC 140920P00057500 P 09/20/14 57.5 10.20 11.40
GNRC 140920P00060000 P 09/20/14 60.0 12.70 13.80
GNRC 141018C00025000 C 10/18/14 25.0 20.80 22.90
GNRC 141018C00027500 C 10/18/14 27.5 17.90 21.20
GNRC 141018C00030000 C 10/18/14 30.0 15.10 18.70
GNRC 141018C00032500 C 10/18/14 32.5 13.70 14.90
GNRC 141018C00035000 C 10/18/14 35.0 11.20 12.40
GNRC 141018C00037500 C 10/18/14 37.5 8.90 9.60
GNRC 141018C00040000 C 10/18/14 40.0 6.50 7.20
GNRC 141018C00042500 C 10/18/14 42.5 4.40 5.00
GNRC 141018C00045000 C 10/18/14 45.0 2.60 2.85
GNRC 141018C00047500 C 10/18/14 47.5 1.30 1.55
GNRC 141018C00050000 C 10/18/14 50.0 0.60 0.70
GNRC 141018C00052500 C 10/18/14 52.5 0.25 0.50
GNRC 141018C00055000 C 10/18/14 55.0 0.20 0.35
GNRC 141018C00057500 C 10/18/14 57.5 0.00 0.25
GNRC 141018C00060000 C 10/18/14 60.0 0.00 0.25
GNRC 141018C00065000 C 10/18/14 65.0 0.00 0.25
GNRC 141018P00025000 P 10/18/14 25.0 0.00 0.20
GNRC 141018P00027500 P 10/18/14 27.5 0.00 0.20
GNRC 141018P00030000 P 10/18/14 30.0 0.00 0.20
GNRC 141018P00032500 P 10/18/14 32.5 0.00 0.20
GNRC 141018P00035000 P 10/18/14 35.0 0.00 0.20
GNRC 141018P00037500 P 10/18/14 37.5 0.00 0.25
GNRC 141018P00040000 P 10/18/14 40.0 0.05 0.30
GNRC 141018P00042500 P 10/18/14 42.5 0.35 0.50
GNRC 141018P00045000 P 10/18/14 45.0 0.95 1.25
GNRC 141018P00047500 P 10/18/14 47.5 2.15 2.45
GNRC 141018P00050000 P 10/18/14 50.0 3.70 4.30
GNRC 141018P00052500 P 10/18/14 52.5 5.80 6.50
GNRC 141018P00055000 P 10/18/14 55.0 8.10 8.90
GNRC 141018P00057500 P 10/18/14 57.5 10.30 11.50
GNRC 141018P00060000 P 10/18/14 60.0 12.70 13.90
GNRC 141018P00065000 P 10/18/14 65.0 17.70 18.90
GNRC 141122C00027500 C 11/22/14 27.5 18.70 19.90
GNRC 141122C00030000 C 11/22/14 30.0 15.80 17.80
GNRC 141122C00032500 C 11/22/14 32.5 12.70 15.80
GNRC 141122C00035000 C 11/22/14 35.0 10.60 13.40
GNRC 141122C00037500 C 11/22/14 37.5 8.20 11.80
GNRC 141122C00040000 C 11/22/14 40.0 6.80 7.90
GNRC 141122C00042500 C 11/22/14 42.5 5.30 6.10
GNRC 141122C00045000 C 11/22/14 45.0 3.70 4.20
GNRC 141122C00047500 C 11/22/14 47.5 2.60 2.85
GNRC 141122C00050000 C 11/22/14 50.0 1.75 2.00
GNRC 141122C00052500 C 11/22/14 52.5 1.20 1.30
GNRC 141122C00055000 C 11/22/14 55.0 0.80 0.90
GNRC 141122C00057500 C 11/22/14 57.5 0.50 0.60
GNRC 141122C00060000 C 11/22/14 60.0 0.30 0.55
GNRC 141122C00062500 C 11/22/14 62.5 0.20 0.45
GNRC 141122C00065000 C 11/22/14 65.0 0.15 0.40
GNRC 141122C00067500 C 11/22/14 67.5 0.10 0.35
GNRC 141122C00070000 C 11/22/14 70.0 0.05 0.30
GNRC 141122C00075000 C 11/22/14 75.0 0.00 0.25
GNRC 141122C00080000 C 11/22/14 80.0 0.00 0.25
GNRC 141122C00085000 C 11/22/14 85.0 0.00 0.25
GNRC 141122C00090000 C 11/22/14 90.0 0.00 0.25
GNRC 141122P00027500 P 11/22/14 27.5 0.00 0.25
GNRC 141122P00030000 P 11/22/14 30.0 0.00 0.25
GNRC 141122P00032500 P 11/22/14 32.5 0.00 0.25
GNRC 141122P00035000 P 11/22/14 35.0 0.10 0.40
GNRC 141122P00037500 P 11/22/14 37.5 0.30 0.60
GNRC 141122P00040000 P 11/22/14 40.0 0.65 0.90
GNRC 141122P00042500 P 11/22/14 42.5 1.30 1.65
GNRC 141122P00045000 P 11/22/14 45.0 2.15 2.50
GNRC 141122P00047500 P 11/22/14 47.5 3.30 3.80
GNRC 141122P00050000 P 11/22/14 50.0 4.90 5.50
GNRC 141122P00052500 P 11/22/14 52.5 6.70 7.40
GNRC 141122P00055000 P 11/22/14 55.0 8.70 9.60
GNRC 141122P00057500 P 11/22/14 57.5 10.80 12.20
GNRC 141122P00060000 P 11/22/14 60.0 13.10 14.10
GNRC 141122P00062500 P 11/22/14 62.5 14.00 17.80
GNRC 141122P00065000 P 11/22/14 65.0 17.00 19.90
GNRC 141122P00067500 P 11/22/14 67.5 18.80 23.00
GNRC 141122P00070000 P 11/22/14 70.0 21.70 25.00
GNRC 141122P00075000 P 11/22/14 75.0 27.00 29.80
GNRC 141122P00080000 P 11/22/14 80.0 31.80 34.60
GNRC 141122P00085000 P 11/22/14 85.0 36.80 39.60
GNRC 141122P00090000 P 11/22/14 90.0 42.50 44.10
GNRC 150117C00023000 C 01/17/15 23.0 23.00 24.40
GNRC 150117C00025000 C 01/17/15 25.0 21.30 22.10
GNRC 150117C00028000 C 01/17/15 28.0 18.10 19.40
GNRC 150117C00030000 C 01/17/15 30.0 16.30 17.50
GNRC 150117C00033000 C 01/17/15 33.0 13.40 14.60
GNRC 150117C00035000 C 01/17/15 35.0 11.60 13.30
GNRC 150117C00038000 C 01/17/15 38.0 8.70 9.90
GNRC 150117C00040000 C 01/17/15 40.0 7.50 8.70
GNRC 150117C00042000 C 01/17/15 42.0 5.80 6.60
GNRC 150117C00045000 C 01/17/15 45.0 4.30 4.70
GNRC 150117C00047000 C 01/17/15 47.0 3.40 3.70
GNRC 150117C00050000 C 01/17/15 50.0 2.20 2.55
GNRC 150117C00052500 C 01/17/15 52.5 1.55 1.85
GNRC 150117C00055000 C 01/17/15 55.0 1.10 1.20
GNRC 150117C00057500 C 01/17/15 57.5 0.60 1.00
GNRC 150117C00060000 C 01/17/15 60.0 0.50 0.75
GNRC 150117C00062500 C 01/17/15 62.5 0.30 0.60
GNRC 150117C00065000 C 01/17/15 65.0 0.20 0.50
GNRC 150117C00067500 C 01/17/15 67.5 0.15 0.40
GNRC 150117C00070000 C 01/17/15 70.0 0.10 0.35
GNRC 150117C00075000 C 01/17/15 75.0 0.00 0.30
GNRC 150117C00080000 C 01/17/15 80.0 0.00 0.25
GNRC 150117C00085000 C 01/17/15 85.0 0.00 0.25
GNRC 150117P00023000 P 01/17/15 23.0 0.00 0.25
GNRC 150117P00025000 P 01/17/15 25.0 0.00 0.30
GNRC 150117P00028000 P 01/17/15 28.0 0.00 0.30
GNRC 150117P00030000 P 01/17/15 30.0 0.00 0.35
GNRC 150117P00033000 P 01/17/15 33.0 0.10 0.40
GNRC 150117P00035000 P 01/17/15 35.0 0.30 0.60
GNRC 150117P00038000 P 01/17/15 38.0 0.70 1.00
GNRC 150117P00040000 P 01/17/15 40.0 1.05 1.35
GNRC 150117P00042000 P 01/17/15 42.0 1.50 1.95
GNRC 150117P00045000 P 01/17/15 45.0 2.65 3.10
GNRC 150117P00047000 P 01/17/15 47.0 3.60 4.10
GNRC 150117P00050000 P 01/17/15 50.0 5.50 5.90
GNRC 150117P00052500 P 01/17/15 52.5 7.00 7.70
GNRC 150117P00055000 P 01/17/15 55.0 9.10 10.10
GNRC 150117P00057500 P 01/17/15 57.5 10.90 12.10
GNRC 150117P00060000 P 01/17/15 60.0 13.30 14.40
GNRC 150117P00062500 P 01/17/15 62.5 15.60 17.00
GNRC 150117P00065000 P 01/17/15 65.0 17.90 19.10
GNRC 150117P00067500 P 01/17/15 67.5 19.10 23.10
GNRC 150117P00070000 P 01/17/15 70.0 22.70 24.00
GNRC 150117P00075000 P 01/17/15 75.0 27.70 29.00
GNRC 150117P00080000 P 01/17/15 80.0 32.60 34.00
GNRC 150117P00085000 P 01/17/15 85.0 37.50 39.00
GNRC 150220C00022500 C 02/20/15 22.5 23.10 25.60
GNRC 150220C00025000 C 02/20/15 25.0 19.60 24.10
GNRC 150220C00027500 C 02/20/15 27.5 17.20 21.70
GNRC 150220C00030000 C 02/20/15 30.0 14.80 19.10
GNRC 150220C00032500 C 02/20/15 32.5 12.40 16.40
GNRC 150220C00035000 C 02/20/15 35.0 11.50 13.20
GNRC 150220C00037500 C 02/20/15 37.5 9.60 12.00
GNRC 150220C00040000 C 02/20/15 40.0 7.40 8.80
GNRC 150220C00042500 C 02/20/15 42.5 6.00 7.10
GNRC 150220C00045000 C 02/20/15 45.0 4.60 5.60
GNRC 150220C00047500 C 02/20/15 47.5 3.70 4.50
GNRC 150220C00050000 C 02/20/15 50.0 2.50 3.40
GNRC 150220C00052500 C 02/20/15 52.5 2.05 3.10
GNRC 150220C00055000 C 02/20/15 55.0 1.45 2.05
GNRC 150220C00057500 C 02/20/15 57.5 0.30 1.90
GNRC 150220C00060000 C 02/20/15 60.0 0.70 1.10
GNRC 150220C00065000 C 02/20/15 65.0 0.00 0.90
GNRC 150220C00070000 C 02/20/15 70.0 0.00 0.70
GNRC 150220P00022500 P 02/20/15 22.5 0.00 0.25
GNRC 150220P00025000 P 02/20/15 25.0 0.00 0.65
GNRC 150220P00027500 P 02/20/15 27.5 0.00 1.25
GNRC 150220P00030000 P 02/20/15 30.0 0.10 0.70
GNRC 150220P00032500 P 02/20/15 32.5 0.25 0.55
GNRC 150220P00035000 P 02/20/15 35.0 0.45 0.85
GNRC 150220P00037500 P 02/20/15 37.5 0.70 1.30
GNRC 150220P00040000 P 02/20/15 40.0 1.25 1.95
GNRC 150220P00042500 P 02/20/15 42.5 2.25 2.60
GNRC 150220P00045000 P 02/20/15 45.0 2.90 4.00
GNRC 150220P00047500 P 02/20/15 47.5 4.00 5.30
GNRC 150220P00050000 P 02/20/15 50.0 5.60 6.80
GNRC 150220P00052500 P 02/20/15 52.5 7.10 8.70
GNRC 150220P00055000 P 02/20/15 55.0 9.50 12.10
GNRC 150220P00057500 P 02/20/15 57.5 10.30 13.50
GNRC 150220P00060000 P 02/20/15 60.0 13.00 15.20
GNRC 150220P00065000 P 02/20/15 65.0 16.50 20.70
GNRC 150220P00070000 P 02/20/15 70.0 21.60 25.20
GNRC 160115C00020000 C 01/15/16 20.0 24.90 29.40
GNRC 160115C00022500 C 01/15/16 22.5 23.40 26.90
GNRC 160115C00025000 C 01/15/16 25.0 21.10 24.70
GNRC 160115C00028000 C 01/15/16 28.0 17.50 20.80
GNRC 160115C00030000 C 01/15/16 30.0 16.50 19.00
GNRC 160115C00033000 C 01/15/16 33.0 14.40 16.70
GNRC 160115C00035000 C 01/15/16 35.0 12.60 15.70
GNRC 160115C00038000 C 01/15/16 38.0 10.50 14.00
GNRC 160115C00040000 C 01/15/16 40.0 9.60 12.50
GNRC 160115C00042000 C 01/15/16 42.0 8.50 11.00
GNRC 160115C00045000 C 01/15/16 45.0 5.80 9.40
GNRC 160115C00047000 C 01/15/16 47.0 6.50 8.00
GNRC 160115C00050000 C 01/15/16 50.0 4.60 7.50
GNRC 160115C00052500 C 01/15/16 52.5 2.60 6.10
GNRC 160115C00055000 C 01/15/16 55.0 3.20 5.40
GNRC 160115C00057500 C 01/15/16 57.5 3.20 4.50
GNRC 160115C00060000 C 01/15/16 60.0 0.50 4.10
GNRC 160115C00062500 C 01/15/16 62.5 0.20 3.30
GNRC 160115C00065000 C 01/15/16 65.0 1.55 2.75
GNRC 160115C00067500 C 01/15/16 67.5 1.25 2.40
GNRC 160115C00070000 C 01/15/16 70.0 1.25 2.10
GNRC 160115C00075000 C 01/15/16 75.0 0.25 1.65
GNRC 160115C00080000 C 01/15/16 80.0 0.50 1.30
GNRC 160115C00085000 C 01/15/16 85.0 0.40 0.80
GNRC 160115P00020000 P 01/15/16 20.0 0.00 2.60
GNRC 160115P00022500 P 01/15/16 22.5 0.00 1.40
GNRC 160115P00025000 P 01/15/16 25.0 0.20 1.05
GNRC 160115P00028000 P 01/15/16 28.0 0.10 1.45
GNRC 160115P00030000 P 01/15/16 30.0 0.40 1.75
GNRC 160115P00033000 P 01/15/16 33.0 1.00 2.35
GNRC 160115P00035000 P 01/15/16 35.0 1.95 2.50
GNRC 160115P00038000 P 01/15/16 38.0 2.10 4.30
GNRC 160115P00040000 P 01/15/16 40.0 2.90 5.00
GNRC 160115P00042000 P 01/15/16 42.0 3.60 5.90
GNRC 160115P00045000 P 01/15/16 45.0 5.00 7.20
GNRC 160115P00047000 P 01/15/16 47.0 6.30 7.80
GNRC 160115P00050000 P 01/15/16 50.0 8.10 9.60
GNRC 160115P00052500 P 01/15/16 52.5 9.10 11.60
GNRC 160115P00055000 P 01/15/16 55.0 10.40 13.80
GNRC 160115P00057500 P 01/15/16 57.5 12.70 15.10
GNRC 160115P00060000 P 01/15/16 60.0 14.70 16.90
GNRC 160115P00062500 P 01/15/16 62.5 17.10 19.10
GNRC 160115P00065000 P 01/15/16 65.0 19.20 21.20
GNRC 160115P00067500 P 01/15/16 67.5 21.20 23.40
GNRC 160115P00070000 P 01/15/16 70.0 22.70 26.00
GNRC 160115P00075000 P 01/15/16 75.0 27.50 30.40
GNRC 160115P00080000 P 01/15/16 80.0 31.50 34.70
GNRC 160115P00085000 P 01/15/16 85.0 36.60 40.40

OPRA data is delayed 15 minutes.