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 Sep 18 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 140920C00022500 C 09/20/14 22.5 19.20 20.30
GNRC 140920C00025000 C 09/20/14 25.0 15.30 19.30
GNRC 140920C00027500 C 09/20/14 27.5 12.70 16.70
GNRC 140920C00030000 C 09/20/14 30.0 10.20 14.00
GNRC 140920C00032500 C 09/20/14 32.5 8.40 11.70
GNRC 140920C00035000 C 09/20/14 35.0 6.60 8.10
GNRC 140920C00037500 C 09/20/14 37.5 4.40 5.30
GNRC 140920C00040000 C 09/20/14 40.0 1.90 2.75
GNRC 140920C00042500 C 09/20/14 42.5 0.25 0.35
GNRC 140920C00045000 C 09/20/14 45.0 0.00 0.10
GNRC 140920C00047500 C 09/20/14 47.5 0.00 0.05
GNRC 140920C00050000 C 09/20/14 50.0 0.00 0.05
GNRC 140920C00052500 C 09/20/14 52.5 0.00 0.10
GNRC 140920C00055000 C 09/20/14 55.0 0.00 0.10
GNRC 140920C00057500 C 09/20/14 57.5 0.00 0.15
GNRC 140920C00060000 C 09/20/14 60.0 0.00 0.10
GNRC 140920P00022500 P 09/20/14 22.5 0.00 0.10
GNRC 140920P00025000 P 09/20/14 25.0 0.00 0.10
GNRC 140920P00027500 P 09/20/14 27.5 0.00 0.10
GNRC 140920P00030000 P 09/20/14 30.0 0.00 0.10
GNRC 140920P00032500 P 09/20/14 32.5 0.00 0.10
GNRC 140920P00035000 P 09/20/14 35.0 0.00 0.10
GNRC 140920P00037500 P 09/20/14 37.5 0.00 0.15
GNRC 140920P00040000 P 09/20/14 40.0 0.00 0.10
GNRC 140920P00042500 P 09/20/14 42.5 0.15 0.30
GNRC 140920P00045000 P 09/20/14 45.0 2.35 2.85
GNRC 140920P00047500 P 09/20/14 47.5 4.80 5.40
GNRC 140920P00050000 P 09/20/14 50.0 7.30 7.80
GNRC 140920P00052500 P 09/20/14 52.5 8.60 10.40
GNRC 140920P00055000 P 09/20/14 55.0 10.90 13.10
GNRC 140920P00057500 P 09/20/14 57.5 13.40 17.30
GNRC 140920P00060000 P 09/20/14 60.0 17.20 17.90
GNRC 141018C00025000 C 10/18/14 25.0 16.70 18.10
GNRC 141018C00027500 C 10/18/14 27.5 12.80 16.90
GNRC 141018C00030000 C 10/18/14 30.0 10.50 14.10
GNRC 141018C00032500 C 10/18/14 32.5 8.80 11.40
GNRC 141018C00035000 C 10/18/14 35.0 6.80 8.10
GNRC 141018C00037500 C 10/18/14 37.5 3.50 5.50
GNRC 141018C00040000 C 10/18/14 40.0 2.70 3.10
GNRC 141018C00042500 C 10/18/14 42.5 1.25 1.40
GNRC 141018C00045000 C 10/18/14 45.0 0.40 0.50
GNRC 141018C00047500 C 10/18/14 47.5 0.05 0.30
GNRC 141018C00050000 C 10/18/14 50.0 0.00 0.20
GNRC 141018C00052500 C 10/18/14 52.5 0.00 0.20
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 0.10
GNRC 141018P00027500 P 10/18/14 27.5 0.00 0.10
GNRC 141018P00030000 P 10/18/14 30.0 0.00 0.10
GNRC 141018P00032500 P 10/18/14 32.5 0.00 0.10
GNRC 141018P00035000 P 10/18/14 35.0 0.00 0.15
GNRC 141018P00037500 P 10/18/14 37.5 0.00 0.20
GNRC 141018P00040000 P 10/18/14 40.0 0.35 0.55
GNRC 141018P00042500 P 10/18/14 42.5 1.20 1.30
GNRC 141018P00045000 P 10/18/14 45.0 2.80 3.10
GNRC 141018P00047500 P 10/18/14 47.5 5.00 5.50
GNRC 141018P00050000 P 10/18/14 50.0 7.40 8.20
GNRC 141018P00052500 P 10/18/14 52.5 9.50 10.70
GNRC 141018P00055000 P 10/18/14 55.0 11.80 13.20
GNRC 141018P00057500 P 10/18/14 57.5 14.30 16.10
GNRC 141018P00060000 P 10/18/14 60.0 15.60 19.80
GNRC 141018P00065000 P 10/18/14 65.0 20.60 24.10
GNRC 141122C00027500 C 11/22/14 27.5 14.30 15.70
GNRC 141122C00030000 C 11/22/14 30.0 11.50 13.00
GNRC 141122C00032500 C 11/22/14 32.5 9.30 10.70
GNRC 141122C00035000 C 11/22/14 35.0 7.20 8.20
GNRC 141122C00037500 C 11/22/14 37.5 5.20 6.00
GNRC 141122C00040000 C 11/22/14 40.0 3.70 4.30
GNRC 141122C00042500 C 11/22/14 42.5 2.45 2.75
GNRC 141122C00045000 C 11/22/14 45.0 1.55 1.70
GNRC 141122C00047500 C 11/22/14 47.5 0.80 1.10
GNRC 141122C00050000 C 11/22/14 50.0 0.55 0.70
GNRC 141122C00052500 C 11/22/14 52.5 0.30 0.45
GNRC 141122C00055000 C 11/22/14 55.0 0.20 0.40
GNRC 141122C00057500 C 11/22/14 57.5 0.15 0.25
GNRC 141122C00060000 C 11/22/14 60.0 0.10 0.30
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 0.25
GNRC 141122C00070000 C 11/22/14 70.0 0.00 0.25
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 0.20
GNRC 141122C00090000 C 11/22/14 90.0 0.00 0.20
GNRC 141122P00027500 P 11/22/14 27.5 0.00 0.15
GNRC 141122P00030000 P 11/22/14 30.0 0.00 0.15
GNRC 141122P00032500 P 11/22/14 32.5 0.10 0.25
GNRC 141122P00035000 P 11/22/14 35.0 0.30 0.50
GNRC 141122P00037500 P 11/22/14 37.5 0.70 0.95
GNRC 141122P00040000 P 11/22/14 40.0 1.40 1.55
GNRC 141122P00042500 P 11/22/14 42.5 2.50 2.85
GNRC 141122P00045000 P 11/22/14 45.0 4.00 4.30
GNRC 141122P00047500 P 11/22/14 47.5 5.80 6.50
GNRC 141122P00050000 P 11/22/14 50.0 7.90 8.70
GNRC 141122P00052500 P 11/22/14 52.5 10.10 11.00
GNRC 141122P00055000 P 11/22/14 55.0 11.70 13.40
GNRC 141122P00057500 P 11/22/14 57.5 14.70 15.90
GNRC 141122P00060000 P 11/22/14 60.0 17.00 18.40
GNRC 141122P00062500 P 11/22/14 62.5 19.60 20.80
GNRC 141122P00065000 P 11/22/14 65.0 22.10 23.30
GNRC 141122P00067500 P 11/22/14 67.5 24.60 25.80
GNRC 141122P00070000 P 11/22/14 70.0 27.10 28.60
GNRC 141122P00075000 P 11/22/14 75.0 32.00 33.50
GNRC 141122P00080000 P 11/22/14 80.0 36.20 39.80
GNRC 141122P00085000 P 11/22/14 85.0 40.70 44.80
GNRC 141122P00090000 P 11/22/14 90.0 45.70 49.80
GNRC 150117C00023000 C 01/17/15 23.0 18.60 20.70
GNRC 150117C00025000 C 01/17/15 25.0 16.00 18.70
GNRC 150117C00028000 C 01/17/15 28.0 12.30 16.10
GNRC 150117C00030000 C 01/17/15 30.0 11.90 13.40
GNRC 150117C00033000 C 01/17/15 33.0 9.40 10.40
GNRC 150117C00035000 C 01/17/15 35.0 7.60 8.70
GNRC 150117C00038000 C 01/17/15 38.0 5.50 6.50
GNRC 150117C00040000 C 01/17/15 40.0 4.20 4.90
GNRC 150117C00042000 C 01/17/15 42.0 3.20 3.70
GNRC 150117C00045000 C 01/17/15 45.0 2.00 2.35
GNRC 150117C00047000 C 01/17/15 47.0 1.45 1.75
GNRC 150117C00050000 C 01/17/15 50.0 0.95 1.15
GNRC 150117C00052500 C 01/17/15 52.5 0.65 0.85
GNRC 150117C00055000 C 01/17/15 55.0 0.40 0.65
GNRC 150117C00057500 C 01/17/15 57.5 0.25 0.50
GNRC 150117C00060000 C 01/17/15 60.0 0.20 0.45
GNRC 150117C00062500 C 01/17/15 62.5 0.10 0.35
GNRC 150117C00065000 C 01/17/15 65.0 0.05 0.35
GNRC 150117C00067500 C 01/17/15 67.5 0.00 0.30
GNRC 150117C00070000 C 01/17/15 70.0 0.00 0.30
GNRC 150117C00075000 C 01/17/15 75.0 0.00 0.35
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 0.15
GNRC 150117P00025000 P 01/17/15 25.0 0.00 0.20
GNRC 150117P00028000 P 01/17/15 28.0 0.00 0.25
GNRC 150117P00030000 P 01/17/15 30.0 0.05 0.35
GNRC 150117P00033000 P 01/17/15 33.0 0.30 0.55
GNRC 150117P00035000 P 01/17/15 35.0 0.60 0.90
GNRC 150117P00038000 P 01/17/15 38.0 1.35 1.65
GNRC 150117P00040000 P 01/17/15 40.0 2.00 2.25
GNRC 150117P00042000 P 01/17/15 42.0 2.85 3.10
GNRC 150117P00045000 P 01/17/15 45.0 4.50 4.90
GNRC 150117P00047000 P 01/17/15 47.0 5.90 6.60
GNRC 150117P00050000 P 01/17/15 50.0 8.30 9.40
GNRC 150117P00052500 P 01/17/15 52.5 10.30 11.40
GNRC 150117P00055000 P 01/17/15 55.0 12.50 13.70
GNRC 150117P00057500 P 01/17/15 57.5 14.70 16.00
GNRC 150117P00060000 P 01/17/15 60.0 17.40 18.50
GNRC 150117P00062500 P 01/17/15 62.5 18.40 21.20
GNRC 150117P00065000 P 01/17/15 65.0 21.20 23.30
GNRC 150117P00067500 P 01/17/15 67.5 24.30 26.60
GNRC 150117P00070000 P 01/17/15 70.0 26.20 29.90
GNRC 150117P00075000 P 01/17/15 75.0 31.10 34.90
GNRC 150117P00080000 P 01/17/15 80.0 36.10 39.80
GNRC 150117P00085000 P 01/17/15 85.0 41.70 43.60
GNRC 150220C00022500 C 02/20/15 22.5 18.40 21.80
GNRC 150220C00025000 C 02/20/15 25.0 15.90 19.40
GNRC 150220C00027500 C 02/20/15 27.5 13.50 17.00
GNRC 150220C00030000 C 02/20/15 30.0 11.20 14.70
GNRC 150220C00032500 C 02/20/15 32.5 9.60 11.00
GNRC 150220C00035000 C 02/20/15 35.0 7.60 9.10
GNRC 150220C00037500 C 02/20/15 37.5 6.40 7.20
GNRC 150220C00040000 C 02/20/15 40.0 4.80 5.50
GNRC 150220C00042500 C 02/20/15 42.5 3.50 4.10
GNRC 150220C00045000 C 02/20/15 45.0 2.55 3.10
GNRC 150220C00047500 C 02/20/15 47.5 1.80 2.10
GNRC 150220C00050000 C 02/20/15 50.0 1.20 1.55
GNRC 150220C00052500 C 02/20/15 52.5 0.90 1.15
GNRC 150220C00055000 C 02/20/15 55.0 0.50 0.90
GNRC 150220C00057500 C 02/20/15 57.5 0.30 0.70
GNRC 150220C00060000 C 02/20/15 60.0 0.20 0.55
GNRC 150220C00065000 C 02/20/15 65.0 0.00 0.40
GNRC 150220C00070000 C 02/20/15 70.0 0.00 0.30
GNRC 150220P00022500 P 02/20/15 22.5 0.00 0.20
GNRC 150220P00025000 P 02/20/15 25.0 0.00 0.25
GNRC 150220P00027500 P 02/20/15 27.5 0.00 0.35
GNRC 150220P00030000 P 02/20/15 30.0 0.15 0.50
GNRC 150220P00032500 P 02/20/15 32.5 0.40 0.75
GNRC 150220P00035000 P 02/20/15 35.0 0.85 1.25
GNRC 150220P00037500 P 02/20/15 37.5 1.60 2.00
GNRC 150220P00040000 P 02/20/15 40.0 2.55 2.95
GNRC 150220P00042500 P 02/20/15 42.5 3.70 4.00
GNRC 150220P00045000 P 02/20/15 45.0 5.10 5.60
GNRC 150220P00047500 P 02/20/15 47.5 6.70 7.50
GNRC 150220P00050000 P 02/20/15 50.0 8.50 10.70
GNRC 150220P00052500 P 02/20/15 52.5 10.20 11.80
GNRC 150220P00055000 P 02/20/15 55.0 11.60 14.30
GNRC 150220P00057500 P 02/20/15 57.5 13.50 17.30
GNRC 150220P00060000 P 02/20/15 60.0 16.40 19.30
GNRC 150220P00065000 P 02/20/15 65.0 20.70 24.90
GNRC 150220P00070000 P 02/20/15 70.0 25.70 29.50
GNRC 160115C00020000 C 01/15/16 20.0 20.40 25.30
GNRC 160115C00022500 C 01/15/16 22.5 18.90 22.40
GNRC 160115C00025000 C 01/15/16 25.0 17.40 19.10
GNRC 160115C00028000 C 01/15/16 28.0 15.00 16.50
GNRC 160115C00030000 C 01/15/16 30.0 13.20 14.90
GNRC 160115C00033000 C 01/15/16 33.0 11.40 12.70
GNRC 160115C00035000 C 01/15/16 35.0 10.10 11.70
GNRC 160115C00038000 C 01/15/16 38.0 8.30 9.50
GNRC 160115C00040000 C 01/15/16 40.0 7.40 8.40
GNRC 160115C00042000 C 01/15/16 42.0 5.60 7.40
GNRC 160115C00045000 C 01/15/16 45.0 5.00 6.10
GNRC 160115C00047000 C 01/15/16 47.0 4.30 5.30
GNRC 160115C00050000 C 01/15/16 50.0 3.30 4.40
GNRC 160115C00052500 C 01/15/16 52.5 2.70 3.70
GNRC 160115C00055000 C 01/15/16 55.0 2.30 3.20
GNRC 160115C00057500 C 01/15/16 57.5 1.75 2.65
GNRC 160115C00060000 C 01/15/16 60.0 1.35 2.20
GNRC 160115C00062500 C 01/15/16 62.5 1.10 1.85
GNRC 160115C00065000 C 01/15/16 65.0 0.85 1.65
GNRC 160115C00067500 C 01/15/16 67.5 0.70 1.45
GNRC 160115C00070000 C 01/15/16 70.0 0.50 1.25
GNRC 160115C00075000 C 01/15/16 75.0 0.30 0.95
GNRC 160115C00080000 C 01/15/16 80.0 0.15 0.75
GNRC 160115C00085000 C 01/15/16 85.0 0.05 0.60
GNRC 160115P00020000 P 01/15/16 20.0 0.00 1.00
GNRC 160115P00022500 P 01/15/16 22.5 0.20 0.65
GNRC 160115P00025000 P 01/15/16 25.0 0.45 0.90
GNRC 160115P00028000 P 01/15/16 28.0 0.85 1.40
GNRC 160115P00030000 P 01/15/16 30.0 1.25 1.85
GNRC 160115P00033000 P 01/15/16 33.0 2.05 2.70
GNRC 160115P00035000 P 01/15/16 35.0 2.65 3.40
GNRC 160115P00038000 P 01/15/16 38.0 3.80 4.60
GNRC 160115P00040000 P 01/15/16 40.0 4.70 5.50
GNRC 160115P00042000 P 01/15/16 42.0 5.70 6.20
GNRC 160115P00045000 P 01/15/16 45.0 5.50 8.10
GNRC 160115P00047000 P 01/15/16 47.0 8.60 9.90
GNRC 160115P00050000 P 01/15/16 50.0 10.60 12.40
GNRC 160115P00052500 P 01/15/16 52.5 12.40 13.50
GNRC 160115P00055000 P 01/15/16 55.0 14.30 15.50
GNRC 160115P00057500 P 01/15/16 57.5 16.40 17.50
GNRC 160115P00060000 P 01/15/16 60.0 17.40 21.10
GNRC 160115P00062500 P 01/15/16 62.5 20.70 21.90
GNRC 160115P00065000 P 01/15/16 65.0 23.00 24.10
GNRC 160115P00067500 P 01/15/16 67.5 25.30 26.40
GNRC 160115P00070000 P 01/15/16 70.0 26.10 29.00
GNRC 160115P00075000 P 01/15/16 75.0 30.90 34.90
GNRC 160115P00080000 P 01/15/16 80.0 35.70 40.00
GNRC 160115P00085000 P 01/15/16 85.0 40.60 44.60

OPRA data is delayed 15 minutes.