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 (2014-12-26)Premium Content

Generac Holding Inc (GNRC)
As of Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 150220C00022500 C 02/20/15 22.5 21.00 22.50
GNRC 150220C00025000 C 02/20/15 25.0 18.40 19.40
GNRC 150220C00027500 C 02/20/15 27.5 14.60 18.40
GNRC 150220C00030000 C 02/20/15 30.0 13.50 14.40
GNRC 150220C00032500 C 02/20/15 32.5 10.30 12.50
GNRC 150220C00035000 C 02/20/15 35.0 8.20 10.40
GNRC 150220C00037500 C 02/20/15 37.5 5.60 7.50
GNRC 150220C00040000 C 02/20/15 40.0 4.30 5.20
GNRC 150220C00042500 C 02/20/15 42.5 2.65 3.30
GNRC 150220C00045000 C 02/20/15 45.0 1.40 1.75
GNRC 150220C00047500 C 02/20/15 47.5 0.70 1.00
GNRC 150220C00050000 C 02/20/15 50.0 0.30 0.45
GNRC 150220C00052500 C 02/20/15 52.5 0.10 0.35
GNRC 150220C00055000 C 02/20/15 55.0 0.00 0.25
GNRC 150220C00057500 C 02/20/15 57.5 0.00 0.25
GNRC 150220C00060000 C 02/20/15 60.0 0.00 0.25
GNRC 150220C00065000 C 02/20/15 65.0 0.00 0.05
GNRC 150220C00070000 C 02/20/15 70.0 0.00 0.20
GNRC 150220P00022500 P 02/20/15 22.5 0.00 0.20
GNRC 150220P00025000 P 02/20/15 25.0 0.00 0.20
GNRC 150220P00027500 P 02/20/15 27.5 0.00 0.20
GNRC 150220P00030000 P 02/20/15 30.0 0.00 0.05
GNRC 150220P00032500 P 02/20/15 32.5 0.00 0.25
GNRC 150220P00035000 P 02/20/15 35.0 0.00 0.25
GNRC 150220P00037500 P 02/20/15 37.5 0.15 0.50
GNRC 150220P00040000 P 02/20/15 40.0 0.55 0.80
GNRC 150220P00042500 P 02/20/15 42.5 1.25 1.55
GNRC 150220P00045000 P 02/20/15 45.0 2.55 2.85
GNRC 150220P00047500 P 02/20/15 47.5 4.00 4.70
GNRC 150220P00050000 P 02/20/15 50.0 5.80 6.80
GNRC 150220P00052500 P 02/20/15 52.5 7.70 9.40
GNRC 150220P00055000 P 02/20/15 55.0 10.20 12.70
GNRC 150220P00057500 P 02/20/15 57.5 11.40 15.20
GNRC 150220P00060000 P 02/20/15 60.0 15.10 17.80
GNRC 150220P00065000 P 02/20/15 65.0 20.60 21.60
GNRC 150220P00070000 P 02/20/15 70.0 25.10 26.60
GNRC 150320C00025000 C 03/20/15 25.0 17.80 20.60
GNRC 150320C00027500 C 03/20/15 27.5 15.30 17.50
GNRC 150320C00030000 C 03/20/15 30.0 12.70 15.00
GNRC 150320C00032500 C 03/20/15 32.5 10.20 13.30
GNRC 150320C00035000 C 03/20/15 35.0 8.00 9.90
GNRC 150320C00037500 C 03/20/15 37.5 6.70 7.80
GNRC 150320C00040000 C 03/20/15 40.0 4.70 5.50
GNRC 150320C00042500 C 03/20/15 42.5 3.10 3.70
GNRC 150320C00045000 C 03/20/15 45.0 1.90 2.35
GNRC 150320C00047500 C 03/20/15 47.5 1.05 1.45
GNRC 150320C00050000 C 03/20/15 50.0 0.55 0.90
GNRC 150320C00052500 C 03/20/15 52.5 0.25 0.60
GNRC 150320C00055000 C 03/20/15 55.0 0.10 0.40
GNRC 150320C00060000 C 03/20/15 60.0 0.00 0.25
GNRC 150320C00065000 C 03/20/15 65.0 0.00 0.20
GNRC 150320P00025000 P 03/20/15 25.0 0.00 0.20
GNRC 150320P00027500 P 03/20/15 27.5 0.00 0.20
GNRC 150320P00030000 P 03/20/15 30.0 0.00 0.25
GNRC 150320P00032500 P 03/20/15 32.5 0.00 0.15
GNRC 150320P00035000 P 03/20/15 35.0 0.15 0.40
GNRC 150320P00037500 P 03/20/15 37.5 0.40 0.60
GNRC 150320P00040000 P 03/20/15 40.0 0.85 1.20
GNRC 150320P00042500 P 03/20/15 42.5 1.65 1.95
GNRC 150320P00045000 P 03/20/15 45.0 2.90 3.30
GNRC 150320P00047500 P 03/20/15 47.5 4.20 5.00
GNRC 150320P00050000 P 03/20/15 50.0 6.20 7.00
GNRC 150320P00052500 P 03/20/15 52.5 7.90 10.10
GNRC 150320P00055000 P 03/20/15 55.0 9.20 12.50
GNRC 150320P00060000 P 03/20/15 60.0 14.40 17.40
GNRC 150320P00065000 P 03/20/15 65.0 19.30 22.30
GNRC 150515C00022500 C 05/15/15 22.5 20.90 23.60
GNRC 150515C00025000 C 05/15/15 25.0 17.70 21.00
GNRC 150515C00027500 C 05/15/15 27.5 15.40 17.60
GNRC 150515C00030000 C 05/15/15 30.0 13.00 15.20
GNRC 150515C00032500 C 05/15/15 32.5 10.60 12.90
GNRC 150515C00035000 C 05/15/15 35.0 9.30 10.30
GNRC 150515C00037500 C 05/15/15 37.5 7.20 8.30
GNRC 150515C00040000 C 05/15/15 40.0 5.40 6.30
GNRC 150515C00042500 C 05/15/15 42.5 4.00 4.70
GNRC 150515C00045000 C 05/15/15 45.0 2.85 3.20
GNRC 150515C00047500 C 05/15/15 47.5 1.90 2.40
GNRC 150515C00050000 C 05/15/15 50.0 1.25 1.50
GNRC 150515C00052500 C 05/15/15 52.5 0.80 1.10
GNRC 150515C00055000 C 05/15/15 55.0 0.45 0.80
GNRC 150515C00060000 C 05/15/15 60.0 0.15 0.45
GNRC 150515C00065000 C 05/15/15 65.0 0.05 0.35
GNRC 150515P00022500 P 05/15/15 22.5 0.00 0.30
GNRC 150515P00025000 P 05/15/15 25.0 0.00 0.25
GNRC 150515P00027500 P 05/15/15 27.5 0.00 0.30
GNRC 150515P00030000 P 05/15/15 30.0 0.05 0.35
GNRC 150515P00032500 P 05/15/15 32.5 0.20 0.50
GNRC 150515P00035000 P 05/15/15 35.0 0.45 0.75
GNRC 150515P00037500 P 05/15/15 37.5 0.95 1.25
GNRC 150515P00040000 P 05/15/15 40.0 1.75 1.90
GNRC 150515P00042500 P 05/15/15 42.5 2.75 2.90
GNRC 150515P00045000 P 05/15/15 45.0 4.00 4.20
GNRC 150515P00047500 P 05/15/15 47.5 5.50 5.80
GNRC 150515P00050000 P 05/15/15 50.0 7.30 7.80
GNRC 150515P00052500 P 05/15/15 52.5 8.80 10.20
GNRC 150515P00055000 P 05/15/15 55.0 10.70 12.20
GNRC 150515P00060000 P 05/15/15 60.0 14.80 17.10
GNRC 150515P00065000 P 05/15/15 65.0 19.40 22.80
GNRC 150821C00027500 C 08/21/15 27.5 15.70 18.50
GNRC 150821C00030000 C 08/21/15 30.0 13.70 15.80
GNRC 150821C00032500 C 08/21/15 32.5 10.70 14.40
GNRC 150821C00035000 C 08/21/15 35.0 8.60 12.40
GNRC 150821C00037500 C 08/21/15 37.5 6.70 9.60
GNRC 150821C00040000 C 08/21/15 40.0 6.50 7.40
GNRC 150821C00042500 C 08/21/15 42.5 5.10 5.90
GNRC 150821C00045000 C 08/21/15 45.0 3.90 4.60
GNRC 150821C00047500 C 08/21/15 47.5 2.95 3.50
GNRC 150821C00050000 C 08/21/15 50.0 2.20 2.65
GNRC 150821C00052500 C 08/21/15 52.5 1.55 2.05
GNRC 150821C00055000 C 08/21/15 55.0 1.05 1.55
GNRC 150821C00060000 C 08/21/15 60.0 0.50 0.95
GNRC 150821C00065000 C 08/21/15 65.0 0.20 0.55
GNRC 150821P00027500 P 08/21/15 27.5 0.05 0.75
GNRC 150821P00030000 P 08/21/15 30.0 0.20 1.05
GNRC 150821P00032500 P 08/21/15 32.5 0.35 1.00
GNRC 150821P00035000 P 08/21/15 35.0 0.75 1.45
GNRC 150821P00037500 P 08/21/15 37.5 1.60 2.00
GNRC 150821P00040000 P 08/21/15 40.0 2.35 2.90
GNRC 150821P00042500 P 08/21/15 42.5 3.50 4.00
GNRC 150821P00045000 P 08/21/15 45.0 4.80 5.30
GNRC 150821P00047500 P 08/21/15 47.5 6.30 6.80
GNRC 150821P00050000 P 08/21/15 50.0 7.80 8.50
GNRC 150821P00052500 P 08/21/15 52.5 8.90 11.90
GNRC 150821P00055000 P 08/21/15 55.0 11.00 14.00
GNRC 150821P00060000 P 08/21/15 60.0 15.40 17.50
GNRC 150821P00065000 P 08/21/15 65.0 20.10 22.10
GNRC 160115C00020000 C 01/15/16 20.0 22.70 26.40
GNRC 160115C00022500 C 01/15/16 22.5 20.90 23.00
GNRC 160115C00025000 C 01/15/16 25.0 18.60 20.70
GNRC 160115C00028000 C 01/15/16 28.0 15.80 18.30
GNRC 160115C00030000 C 01/15/16 30.0 13.90 16.80
GNRC 160115C00033000 C 01/15/16 33.0 11.90 14.60
GNRC 160115C00035000 C 01/15/16 35.0 10.50 12.50
GNRC 160115C00038000 C 01/15/16 38.0 8.70 10.40
GNRC 160115C00040000 C 01/15/16 40.0 7.80 9.20
GNRC 160115C00042000 C 01/15/16 42.0 6.50 7.60
GNRC 160115C00045000 C 01/15/16 45.0 5.00 6.00
GNRC 160115C00047000 C 01/15/16 47.0 4.20 5.20
GNRC 160115C00050000 C 01/15/16 50.0 3.20 3.80
GNRC 160115C00052500 C 01/15/16 52.5 2.50 3.40
GNRC 160115C00055000 C 01/15/16 55.0 1.95 2.65
GNRC 160115C00057500 C 01/15/16 57.5 1.55 2.15
GNRC 160115C00060000 C 01/15/16 60.0 1.15 1.75
GNRC 160115C00062500 C 01/15/16 62.5 0.70 1.60
GNRC 160115C00065000 C 01/15/16 65.0 0.65 1.25
GNRC 160115C00067500 C 01/15/16 67.5 0.45 1.10
GNRC 160115C00070000 C 01/15/16 70.0 0.35 0.90
GNRC 160115C00075000 C 01/15/16 75.0 0.15 0.70
GNRC 160115C00080000 C 01/15/16 80.0 0.05 0.60
GNRC 160115C00085000 C 01/15/16 85.0 0.00 0.55
GNRC 160115P00020000 P 01/15/16 20.0 0.00 0.45
GNRC 160115P00022500 P 01/15/16 22.5 0.00 0.55
GNRC 160115P00025000 P 01/15/16 25.0 0.10 0.85
GNRC 160115P00028000 P 01/15/16 28.0 0.40 0.95
GNRC 160115P00030000 P 01/15/16 30.0 0.65 1.20
GNRC 160115P00033000 P 01/15/16 33.0 1.15 1.85
GNRC 160115P00035000 P 01/15/16 35.0 1.65 2.35
GNRC 160115P00038000 P 01/15/16 38.0 2.50 3.30
GNRC 160115P00040000 P 01/15/16 40.0 3.20 4.10
GNRC 160115P00042000 P 01/15/16 42.0 4.10 5.00
GNRC 160115P00045000 P 01/15/16 45.0 5.40 6.60
GNRC 160115P00047000 P 01/15/16 47.0 6.70 7.90
GNRC 160115P00050000 P 01/15/16 50.0 8.00 10.30
GNRC 160115P00052500 P 01/15/16 52.5 9.90 11.50
GNRC 160115P00055000 P 01/15/16 55.0 11.70 13.80
GNRC 160115P00057500 P 01/15/16 57.5 14.20 15.50
GNRC 160115P00060000 P 01/15/16 60.0 15.40 17.80
GNRC 160115P00062500 P 01/15/16 62.5 17.00 21.40
GNRC 160115P00065000 P 01/15/16 65.0 19.30 22.60
GNRC 160115P00067500 P 01/15/16 67.5 21.90 25.10
GNRC 160115P00070000 P 01/15/16 70.0 25.60 27.40
GNRC 160115P00075000 P 01/15/16 75.0 30.00 32.50
GNRC 160115P00080000 P 01/15/16 80.0 34.90 37.50
GNRC 160115P00085000 P 01/15/16 85.0 39.90 42.60
GNRC 170120C00020000 C 01/20/17 20.0 23.90 27.00
GNRC 170120C00022500 C 01/20/17 22.5 21.50 24.80
GNRC 170120C00025000 C 01/20/17 25.0 18.60 22.80
GNRC 170120C00027500 C 01/20/17 27.5 16.60 20.80
GNRC 170120C00030000 C 01/20/17 30.0 14.70 18.00
GNRC 170120C00032500 C 01/20/17 32.5 13.70 16.10
GNRC 170120C00035000 C 01/20/17 35.0 11.60 15.10
GNRC 170120C00037500 C 01/20/17 37.5 10.00 14.20
GNRC 170120C00040000 C 01/20/17 40.0 9.70 11.70
GNRC 170120C00042500 C 01/20/17 42.5 8.50 10.30
GNRC 170120C00045000 C 01/20/17 45.0 7.30 9.10
GNRC 170120C00047500 C 01/20/17 47.5 6.40 8.10
GNRC 170120C00050000 C 01/20/17 50.0 5.60 7.20
GNRC 170120C00052500 C 01/20/17 52.5 3.70 6.30
GNRC 170120C00055000 C 01/20/17 55.0 2.65 5.60
GNRC 170120C00060000 C 01/20/17 60.0 3.00 4.40
GNRC 170120C00065000 C 01/20/17 65.0 2.25 3.50
GNRC 170120P00020000 P 01/20/17 20.0 0.15 0.90
GNRC 170120P00022500 P 01/20/17 22.5 0.40 1.20
GNRC 170120P00025000 P 01/20/17 25.0 0.75 1.55
GNRC 170120P00027500 P 01/20/17 27.5 1.15 1.95
GNRC 170120P00030000 P 01/20/17 30.0 1.70 2.60
GNRC 170120P00032500 P 01/20/17 32.5 2.35 3.30
GNRC 170120P00035000 P 01/20/17 35.0 3.10 4.20
GNRC 170120P00037500 P 01/20/17 37.5 4.00 7.00
GNRC 170120P00040000 P 01/20/17 40.0 5.10 6.30
GNRC 170120P00042500 P 01/20/17 42.5 6.30 7.50
GNRC 170120P00045000 P 01/20/17 45.0 6.20 8.90
GNRC 170120P00047500 P 01/20/17 47.5 9.00 10.30
GNRC 170120P00050000 P 01/20/17 50.0 10.50 11.90
GNRC 170120P00052500 P 01/20/17 52.5 12.20 13.60
GNRC 170120P00055000 P 01/20/17 55.0 14.00 15.40
GNRC 170120P00060000 P 01/20/17 60.0 16.70 19.90
GNRC 170120P00065000 P 01/20/17 65.0 21.20 24.10

OPRA data is delayed 15 minutes.