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 Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 141018C00025000 C 10/18/14 25.0 13.90 15.80
GNRC 141018C00027500 C 10/18/14 27.5 11.00 13.80
GNRC 141018C00030000 C 10/18/14 30.0 8.90 10.90
GNRC 141018C00032500 C 10/18/14 32.5 6.50 8.50
GNRC 141018C00035000 C 10/18/14 35.0 4.00 5.90
GNRC 141018C00037500 C 10/18/14 37.5 1.90 2.85
GNRC 141018C00040000 C 10/18/14 40.0 0.70 0.85
GNRC 141018C00042500 C 10/18/14 42.5 0.15 0.40
GNRC 141018C00045000 C 10/18/14 45.0 0.00 0.20
GNRC 141018C00047500 C 10/18/14 47.5 0.00 0.15
GNRC 141018C00050000 C 10/18/14 50.0 0.00 0.10
GNRC 141018C00052500 C 10/18/14 52.5 0.00 0.10
GNRC 141018C00055000 C 10/18/14 55.0 0.00 0.15
GNRC 141018C00057500 C 10/18/14 57.5 0.00 0.15
GNRC 141018C00060000 C 10/18/14 60.0 0.00 0.15
GNRC 141018C00065000 C 10/18/14 65.0 0.00 0.15
GNRC 141018P00025000 P 10/18/14 25.0 0.00 0.15
GNRC 141018P00027500 P 10/18/14 27.5 0.00 0.15
GNRC 141018P00030000 P 10/18/14 30.0 0.00 0.15
GNRC 141018P00032500 P 10/18/14 32.5 0.00 0.15
GNRC 141018P00035000 P 10/18/14 35.0 0.00 0.15
GNRC 141018P00037500 P 10/18/14 37.5 0.25 0.40
GNRC 141018P00040000 P 10/18/14 40.0 1.20 1.40
GNRC 141018P00042500 P 10/18/14 42.5 2.85 3.40
GNRC 141018P00045000 P 10/18/14 45.0 5.30 5.80
GNRC 141018P00047500 P 10/18/14 47.5 7.30 8.30
GNRC 141018P00050000 P 10/18/14 50.0 9.90 10.70
GNRC 141018P00052500 P 10/18/14 52.5 12.40 13.20
GNRC 141018P00055000 P 10/18/14 55.0 13.60 15.70
GNRC 141018P00057500 P 10/18/14 57.5 15.90 19.70
GNRC 141018P00060000 P 10/18/14 60.0 18.40 21.30
GNRC 141018P00065000 P 10/18/14 65.0 24.20 25.90
GNRC 141122C00027500 C 11/22/14 27.5 11.40 13.50
GNRC 141122C00030000 C 11/22/14 30.0 9.00 11.00
GNRC 141122C00032500 C 11/22/14 32.5 6.70 8.70
GNRC 141122C00035000 C 11/22/14 35.0 4.80 6.30
GNRC 141122C00037500 C 11/22/14 37.5 3.30 4.30
GNRC 141122C00040000 C 11/22/14 40.0 2.05 2.35
GNRC 141122C00042500 C 11/22/14 42.5 1.20 1.40
GNRC 141122C00045000 C 11/22/14 45.0 0.65 0.85
GNRC 141122C00047500 C 11/22/14 47.5 0.40 0.65
GNRC 141122C00050000 C 11/22/14 50.0 0.30 0.40
GNRC 141122C00052500 C 11/22/14 52.5 0.20 0.30
GNRC 141122C00055000 C 11/22/14 55.0 0.10 0.20
GNRC 141122C00057500 C 11/22/14 57.5 0.05 0.15
GNRC 141122C00060000 C 11/22/14 60.0 0.10 0.20
GNRC 141122C00062500 C 11/22/14 62.5 0.00 0.25
GNRC 141122C00065000 C 11/22/14 65.0 0.00 0.25
GNRC 141122C00067500 C 11/22/14 67.5 0.00 0.20
GNRC 141122C00070000 C 11/22/14 70.0 0.00 0.20
GNRC 141122C00075000 C 11/22/14 75.0 0.00 0.15
GNRC 141122C00080000 C 11/22/14 80.0 0.00 0.25
GNRC 141122C00085000 C 11/22/14 85.0 0.00 0.15
GNRC 141122C00090000 C 11/22/14 90.0 0.00 0.15
GNRC 141122P00027500 P 11/22/14 27.5 0.00 0.25
GNRC 141122P00030000 P 11/22/14 30.0 0.00 0.20
GNRC 141122P00032500 P 11/22/14 32.5 0.10 0.40
GNRC 141122P00035000 P 11/22/14 35.0 0.50 0.80
GNRC 141122P00037500 P 11/22/14 37.5 1.40 1.55
GNRC 141122P00040000 P 11/22/14 40.0 2.50 2.75
GNRC 141122P00042500 P 11/22/14 42.5 3.80 4.40
GNRC 141122P00045000 P 11/22/14 45.0 5.80 6.40
GNRC 141122P00047500 P 11/22/14 47.5 7.60 8.90
GNRC 141122P00050000 P 11/22/14 50.0 9.80 11.20
GNRC 141122P00052500 P 11/22/14 52.5 11.70 13.80
GNRC 141122P00055000 P 11/22/14 55.0 14.20 16.40
GNRC 141122P00057500 P 11/22/14 57.5 16.30 19.80
GNRC 141122P00060000 P 11/22/14 60.0 19.20 21.20
GNRC 141122P00062500 P 11/22/14 62.5 21.40 24.50
GNRC 141122P00065000 P 11/22/14 65.0 23.90 26.80
GNRC 141122P00067500 P 11/22/14 67.5 26.30 28.80
GNRC 141122P00070000 P 11/22/14 70.0 28.70 32.10
GNRC 141122P00075000 P 11/22/14 75.0 33.30 37.60
GNRC 141122P00080000 P 11/22/14 80.0 38.20 42.40
GNRC 141122P00085000 P 11/22/14 85.0 43.30 47.70
GNRC 141122P00090000 P 11/22/14 90.0 48.30 52.70
GNRC 150117C00023000 C 01/17/15 23.0 15.90 18.00
GNRC 150117C00025000 C 01/17/15 25.0 12.70 15.00
GNRC 150117C00028000 C 01/17/15 28.0 10.70 13.50
GNRC 150117C00030000 C 01/17/15 30.0 9.10 11.20
GNRC 150117C00033000 C 01/17/15 33.0 6.60 8.60
GNRC 150117C00035000 C 01/17/15 35.0 5.60 6.90
GNRC 150117C00038000 C 01/17/15 38.0 3.60 4.00
GNRC 150117C00040000 C 01/17/15 40.0 2.70 2.90
GNRC 150117C00042000 C 01/17/15 42.0 1.95 2.10
GNRC 150117C00045000 C 01/17/15 45.0 1.20 1.35
GNRC 150117C00047000 C 01/17/15 47.0 0.75 1.05
GNRC 150117C00050000 C 01/17/15 50.0 0.45 0.70
GNRC 150117C00052500 C 01/17/15 52.5 0.15 0.50
GNRC 150117C00055000 C 01/17/15 55.0 0.25 0.45
GNRC 150117C00057500 C 01/17/15 57.5 0.15 0.35
GNRC 150117C00060000 C 01/17/15 60.0 0.05 0.35
GNRC 150117C00062500 C 01/17/15 62.5 0.10 0.30
GNRC 150117C00065000 C 01/17/15 65.0 0.15 0.25
GNRC 150117C00067500 C 01/17/15 67.5 0.00 0.25
GNRC 150117C00070000 C 01/17/15 70.0 0.00 0.30
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 0.25
GNRC 150117P00028000 P 01/17/15 28.0 0.00 0.25
GNRC 150117P00030000 P 01/17/15 30.0 0.10 0.40
GNRC 150117P00033000 P 01/17/15 33.0 0.45 0.85
GNRC 150117P00035000 P 01/17/15 35.0 1.05 1.35
GNRC 150117P00038000 P 01/17/15 38.0 2.20 2.40
GNRC 150117P00040000 P 01/17/15 40.0 3.10 3.50
GNRC 150117P00042000 P 01/17/15 42.0 4.20 4.70
GNRC 150117P00045000 P 01/17/15 45.0 5.90 7.10
GNRC 150117P00047000 P 01/17/15 47.0 7.60 8.80
GNRC 150117P00050000 P 01/17/15 50.0 10.40 11.60
GNRC 150117P00052500 P 01/17/15 52.5 11.90 14.00
GNRC 150117P00055000 P 01/17/15 55.0 14.30 16.40
GNRC 150117P00057500 P 01/17/15 57.5 16.70 19.10
GNRC 150117P00060000 P 01/17/15 60.0 19.20 21.50
GNRC 150117P00062500 P 01/17/15 62.5 21.10 24.90
GNRC 150117P00065000 P 01/17/15 65.0 24.30 26.30
GNRC 150117P00067500 P 01/17/15 67.5 26.60 29.60
GNRC 150117P00070000 P 01/17/15 70.0 28.60 32.20
GNRC 150117P00075000 P 01/17/15 75.0 33.70 37.10
GNRC 150117P00080000 P 01/17/15 80.0 38.60 42.40
GNRC 150117P00085000 P 01/17/15 85.0 43.60 47.30
GNRC 150220C00022500 C 02/20/15 22.5 16.10 19.00
GNRC 150220C00025000 C 02/20/15 25.0 13.20 16.80
GNRC 150220C00027500 C 02/20/15 27.5 10.60 14.40
GNRC 150220C00030000 C 02/20/15 30.0 9.10 12.20
GNRC 150220C00032500 C 02/20/15 32.5 7.10 10.10
GNRC 150220C00035000 C 02/20/15 35.0 5.70 8.40
GNRC 150220C00037500 C 02/20/15 37.5 4.20 5.00
GNRC 150220C00040000 C 02/20/15 40.0 3.10 3.70
GNRC 150220C00042500 C 02/20/15 42.5 2.25 2.75
GNRC 150220C00045000 C 02/20/15 45.0 1.45 2.20
GNRC 150220C00047500 C 02/20/15 47.5 1.00 1.60
GNRC 150220C00050000 C 02/20/15 50.0 0.55 1.25
GNRC 150220C00052500 C 02/20/15 52.5 0.40 0.85
GNRC 150220C00055000 C 02/20/15 55.0 0.30 0.65
GNRC 150220C00057500 C 02/20/15 57.5 0.15 0.50
GNRC 150220C00060000 C 02/20/15 60.0 0.10 0.40
GNRC 150220C00065000 C 02/20/15 65.0 0.00 0.30
GNRC 150220C00070000 C 02/20/15 70.0 0.00 0.30
GNRC 150220P00022500 P 02/20/15 22.5 0.00 0.25
GNRC 150220P00025000 P 02/20/15 25.0 0.00 0.30
GNRC 150220P00027500 P 02/20/15 27.5 0.05 0.40
GNRC 150220P00030000 P 02/20/15 30.0 0.30 0.70
GNRC 150220P00032500 P 02/20/15 32.5 0.65 1.10
GNRC 150220P00035000 P 02/20/15 35.0 1.30 1.85
GNRC 150220P00037500 P 02/20/15 37.5 2.10 2.70
GNRC 150220P00040000 P 02/20/15 40.0 3.70 3.90
GNRC 150220P00042500 P 02/20/15 42.5 4.90 5.50
GNRC 150220P00045000 P 02/20/15 45.0 6.60 7.50
GNRC 150220P00047500 P 02/20/15 47.5 8.30 9.60
GNRC 150220P00050000 P 02/20/15 50.0 10.60 12.00
GNRC 150220P00052500 P 02/20/15 52.5 11.50 14.10
GNRC 150220P00055000 P 02/20/15 55.0 13.80 17.30
GNRC 150220P00057500 P 02/20/15 57.5 16.20 19.90
GNRC 150220P00060000 P 02/20/15 60.0 18.70 21.50
GNRC 150220P00065000 P 02/20/15 65.0 23.60 27.40
GNRC 150220P00070000 P 02/20/15 70.0 28.50 31.30
GNRC 150515C00022500 C 05/15/15 22.5 16.40 19.00
GNRC 150515C00025000 C 05/15/15 25.0 13.00 16.80
GNRC 150515C00027500 C 05/15/15 27.5 12.20 13.10
GNRC 150515C00030000 C 05/15/15 30.0 10.00 12.00
GNRC 150515C00032500 C 05/15/15 32.5 8.20 10.10
GNRC 150515C00035000 C 05/15/15 35.0 6.50 8.30
GNRC 150515C00037500 C 05/15/15 37.5 5.10 5.90
GNRC 150515C00040000 C 05/15/15 40.0 3.90 4.70
GNRC 150515C00042500 C 05/15/15 42.5 2.95 3.70
GNRC 150515C00045000 C 05/15/15 45.0 2.20 2.80
GNRC 150515C00047500 C 05/15/15 47.5 1.65 2.45
GNRC 150515C00050000 C 05/15/15 50.0 1.20 1.50
GNRC 150515C00055000 C 05/15/15 55.0 0.60 1.25
GNRC 150515C00060000 C 05/15/15 60.0 0.05 0.70
GNRC 150515P00022500 P 05/15/15 22.5 0.00 0.70
GNRC 150515P00025000 P 05/15/15 25.0 0.10 0.50
GNRC 150515P00027500 P 05/15/15 27.5 0.30 0.75
GNRC 150515P00030000 P 05/15/15 30.0 0.65 1.15
GNRC 150515P00032500 P 05/15/15 32.5 1.15 1.75
GNRC 150515P00035000 P 05/15/15 35.0 1.85 2.55
GNRC 150515P00037500 P 05/15/15 37.5 2.60 3.60
GNRC 150515P00040000 P 05/15/15 40.0 3.90 4.80
GNRC 150515P00042500 P 05/15/15 42.5 5.30 6.30
GNRC 150515P00045000 P 05/15/15 45.0 6.90 8.10
GNRC 150515P00047500 P 05/15/15 47.5 8.60 10.20
GNRC 150515P00050000 P 05/15/15 50.0 10.50 12.60
GNRC 150515P00055000 P 05/15/15 55.0 14.80 16.80
GNRC 150515P00060000 P 05/15/15 60.0 18.90 21.60
GNRC 160115C00020000 C 01/15/16 20.0 18.50 22.20
GNRC 160115C00022500 C 01/15/16 22.5 17.00 18.60
GNRC 160115C00025000 C 01/15/16 25.0 14.80 16.50
GNRC 160115C00028000 C 01/15/16 28.0 12.30 15.10
GNRC 160115C00030000 C 01/15/16 30.0 11.00 13.60
GNRC 160115C00033000 C 01/15/16 33.0 8.90 11.00
GNRC 160115C00035000 C 01/15/16 35.0 7.70 10.10
GNRC 160115C00038000 C 01/15/16 38.0 6.10 8.40
GNRC 160115C00040000 C 01/15/16 40.0 5.70 7.30
GNRC 160115C00042000 C 01/15/16 42.0 4.40 6.40
GNRC 160115C00045000 C 01/15/16 45.0 3.50 5.30
GNRC 160115C00047000 C 01/15/16 47.0 2.80 4.60
GNRC 160115C00050000 C 01/15/16 50.0 2.15 3.80
GNRC 160115C00052500 C 01/15/16 52.5 1.60 3.20
GNRC 160115C00055000 C 01/15/16 55.0 1.60 2.70
GNRC 160115C00057500 C 01/15/16 57.5 1.25 2.30
GNRC 160115C00060000 C 01/15/16 60.0 0.95 1.95
GNRC 160115C00062500 C 01/15/16 62.5 0.75 1.70
GNRC 160115C00065000 C 01/15/16 65.0 0.60 1.45
GNRC 160115C00067500 C 01/15/16 67.5 0.45 1.25
GNRC 160115C00070000 C 01/15/16 70.0 0.30 1.10
GNRC 160115C00075000 C 01/15/16 75.0 0.15 0.85
GNRC 160115C00080000 C 01/15/16 80.0 0.05 0.70
GNRC 160115C00085000 C 01/15/16 85.0 0.00 0.55
GNRC 160115P00020000 P 01/15/16 20.0 0.00 0.90
GNRC 160115P00022500 P 01/15/16 22.5 0.20 0.80
GNRC 160115P00025000 P 01/15/16 25.0 0.50 1.45
GNRC 160115P00028000 P 01/15/16 28.0 1.00 2.00
GNRC 160115P00030000 P 01/15/16 30.0 1.45 2.30
GNRC 160115P00033000 P 01/15/16 33.0 2.30 3.60
GNRC 160115P00035000 P 01/15/16 35.0 3.00 4.30
GNRC 160115P00038000 P 01/15/16 38.0 4.30 5.90
GNRC 160115P00040000 P 01/15/16 40.0 5.30 7.00
GNRC 160115P00042000 P 01/15/16 42.0 6.30 8.00
GNRC 160115P00045000 P 01/15/16 45.0 8.10 9.70
GNRC 160115P00047000 P 01/15/16 47.0 9.40 11.60
GNRC 160115P00050000 P 01/15/16 50.0 11.60 13.90
GNRC 160115P00052500 P 01/15/16 52.5 13.50 16.00
GNRC 160115P00055000 P 01/15/16 55.0 15.50 17.70
GNRC 160115P00057500 P 01/15/16 57.5 17.70 20.10
GNRC 160115P00060000 P 01/15/16 60.0 19.80 21.90
GNRC 160115P00062500 P 01/15/16 62.5 22.10 24.20
GNRC 160115P00065000 P 01/15/16 65.0 23.90 27.00
GNRC 160115P00067500 P 01/15/16 67.5 27.20 30.40
GNRC 160115P00070000 P 01/15/16 70.0 30.30 31.50
GNRC 160115P00075000 P 01/15/16 75.0 34.90 37.20
GNRC 160115P00080000 P 01/15/16 80.0 39.80 42.30
GNRC 160115P00085000 P 01/15/16 85.0 44.80 47.20

OPRA data is delayed 15 minutes.