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 Mar 6 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 150320C00025000 C 03/20/15 25.0 23.20 25.00
GNRC 150320C00027500 C 03/20/15 27.5 19.70 23.90
GNRC 150320C00030000 C 03/20/15 30.0 17.20 21.40
GNRC 150320C00032500 C 03/20/15 32.5 14.70 18.90
GNRC 150320C00035000 C 03/20/15 35.0 12.30 16.20
GNRC 150320C00037500 C 03/20/15 37.5 11.00 12.80
GNRC 150320C00040000 C 03/20/15 40.0 8.50 9.90
GNRC 150320C00042500 C 03/20/15 42.5 6.40 7.50
GNRC 150320C00045000 C 03/20/15 45.0 3.90 5.00
GNRC 150320C00047500 C 03/20/15 47.5 1.90 2.65
GNRC 150320C00050000 C 03/20/15 50.0 0.50 0.65
GNRC 150320C00052500 C 03/20/15 52.5 0.00 0.15
GNRC 150320C00055000 C 03/20/15 55.0 0.00 0.10
GNRC 150320C00057500 C 03/20/15 57.5 0.00 0.15
GNRC 150320C00060000 C 03/20/15 60.0 0.00 0.15
GNRC 150320C00065000 C 03/20/15 65.0 0.00 0.15
GNRC 150320C00070000 C 03/20/15 70.0 0.00 0.15
GNRC 150320C00075000 C 03/20/15 75.0 0.00 0.15
GNRC 150320P00025000 P 03/20/15 25.0 0.00 0.15
GNRC 150320P00027500 P 03/20/15 27.5 0.00 0.15
GNRC 150320P00030000 P 03/20/15 30.0 0.00 0.15
GNRC 150320P00032500 P 03/20/15 32.5 0.00 0.15
GNRC 150320P00035000 P 03/20/15 35.0 0.00 0.15
GNRC 150320P00037500 P 03/20/15 37.5 0.00 0.15
GNRC 150320P00040000 P 03/20/15 40.0 0.00 0.15
GNRC 150320P00042500 P 03/20/15 42.5 0.00 0.15
GNRC 150320P00045000 P 03/20/15 45.0 0.00 0.20
GNRC 150320P00047500 P 03/20/15 47.5 0.30 0.45
GNRC 150320P00050000 P 03/20/15 50.0 1.35 1.60
GNRC 150320P00052500 P 03/20/15 52.5 2.85 3.70
GNRC 150320P00055000 P 03/20/15 55.0 5.10 6.20
GNRC 150320P00057500 P 03/20/15 57.5 7.20 9.00
GNRC 150320P00060000 P 03/20/15 60.0 9.70 11.50
GNRC 150320P00065000 P 03/20/15 65.0 14.70 16.50
GNRC 150320P00070000 P 03/20/15 70.0 19.70 21.50
GNRC 150320P00075000 P 03/20/15 75.0 25.00 26.50
GNRC 150417C00030000 C 04/17/15 30.0 18.60 20.00
GNRC 150417C00032500 C 04/17/15 32.5 16.00 17.80
GNRC 150417C00035000 C 04/17/15 35.0 13.50 15.00
GNRC 150417C00037500 C 04/17/15 37.5 11.40 12.50
GNRC 150417C00040000 C 04/17/15 40.0 8.90 10.00
GNRC 150417C00042500 C 04/17/15 42.5 6.50 7.60
GNRC 150417C00045000 C 04/17/15 45.0 4.30 5.30
GNRC 150417C00047500 C 04/17/15 47.5 2.50 3.20
GNRC 150417C00050000 C 04/17/15 50.0 1.15 1.40
GNRC 150417C00052500 C 04/17/15 52.5 0.45 0.65
GNRC 150417C00055000 C 04/17/15 55.0 0.10 0.35
GNRC 150417C00057500 C 04/17/15 57.5 0.00 0.20
GNRC 150417C00060000 C 04/17/15 60.0 0.00 0.15
GNRC 150417C00065000 C 04/17/15 65.0 0.00 0.15
GNRC 150417C00070000 C 04/17/15 70.0 0.00 0.15
GNRC 150417P00030000 P 04/17/15 30.0 0.00 0.15
GNRC 150417P00032500 P 04/17/15 32.5 0.00 0.15
GNRC 150417P00035000 P 04/17/15 35.0 0.00 0.15
GNRC 150417P00037500 P 04/17/15 37.5 0.00 0.15
GNRC 150417P00040000 P 04/17/15 40.0 0.00 0.15
GNRC 150417P00042500 P 04/17/15 42.5 0.10 0.25
GNRC 150417P00045000 P 04/17/15 45.0 0.20 0.50
GNRC 150417P00047500 P 04/17/15 47.5 0.90 1.10
GNRC 150417P00050000 P 04/17/15 50.0 2.05 2.30
GNRC 150417P00052500 P 04/17/15 52.5 3.20 4.10
GNRC 150417P00055000 P 04/17/15 55.0 5.30 6.30
GNRC 150417P00057500 P 04/17/15 57.5 7.60 8.70
GNRC 150417P00060000 P 04/17/15 60.0 10.10 11.10
GNRC 150417P00065000 P 04/17/15 65.0 15.10 16.40
GNRC 150417P00070000 P 04/17/15 70.0 20.00 21.40
GNRC 150515C00022500 C 05/15/15 22.5 25.90 27.50
GNRC 150515C00025000 C 05/15/15 25.0 22.40 26.00
GNRC 150515C00027500 C 05/15/15 27.5 19.80 23.40
GNRC 150515C00030000 C 05/15/15 30.0 17.30 20.90
GNRC 150515C00032500 C 05/15/15 32.5 16.00 18.40
GNRC 150515C00035000 C 05/15/15 35.0 13.10 15.50
GNRC 150515C00037500 C 05/15/15 37.5 11.10 12.60
GNRC 150515C00040000 C 05/15/15 40.0 8.80 10.40
GNRC 150515C00042500 C 05/15/15 42.5 7.00 8.10
GNRC 150515C00045000 C 05/15/15 45.0 5.10 6.00
GNRC 150515C00047500 C 05/15/15 47.5 3.50 4.20
GNRC 150515C00050000 C 05/15/15 50.0 2.20 2.75
GNRC 150515C00052500 C 05/15/15 52.5 1.25 1.65
GNRC 150515C00055000 C 05/15/15 55.0 0.75 1.00
GNRC 150515C00057500 C 05/15/15 57.5 0.35 0.60
GNRC 150515C00060000 C 05/15/15 60.0 0.15 0.40
GNRC 150515C00065000 C 05/15/15 65.0 0.00 0.25
GNRC 150515C00070000 C 05/15/15 70.0 0.00 0.15
GNRC 150515C00075000 C 05/15/15 75.0 0.00 0.15
GNRC 150515P00022500 P 05/15/15 22.5 0.00 0.15
GNRC 150515P00025000 P 05/15/15 25.0 0.00 0.15
GNRC 150515P00027500 P 05/15/15 27.5 0.00 0.15
GNRC 150515P00030000 P 05/15/15 30.0 0.00 0.15
GNRC 150515P00032500 P 05/15/15 32.5 0.00 0.15
GNRC 150515P00035000 P 05/15/15 35.0 0.00 0.20
GNRC 150515P00037500 P 05/15/15 37.5 0.05 0.30
GNRC 150515P00040000 P 05/15/15 40.0 0.15 0.45
GNRC 150515P00042500 P 05/15/15 42.5 0.50 0.70
GNRC 150515P00045000 P 05/15/15 45.0 1.00 1.25
GNRC 150515P00047500 P 05/15/15 47.5 1.80 2.10
GNRC 150515P00050000 P 05/15/15 50.0 3.00 3.30
GNRC 150515P00052500 P 05/15/15 52.5 4.60 4.90
GNRC 150515P00055000 P 05/15/15 55.0 5.90 6.90
GNRC 150515P00057500 P 05/15/15 57.5 8.00 9.00
GNRC 150515P00060000 P 05/15/15 60.0 10.30 11.80
GNRC 150515P00065000 P 05/15/15 65.0 15.10 16.60
GNRC 150515P00070000 P 05/15/15 70.0 18.90 22.60
GNRC 150515P00075000 P 05/15/15 75.0 25.00 26.50
GNRC 150821C00027500 C 08/21/15 27.5 20.90 22.60
GNRC 150821C00030000 C 08/21/15 30.0 18.50 20.20
GNRC 150821C00032500 C 08/21/15 32.5 15.30 18.80
GNRC 150821C00035000 C 08/21/15 35.0 13.80 15.40
GNRC 150821C00037500 C 08/21/15 37.5 12.00 13.10
GNRC 150821C00040000 C 08/21/15 40.0 9.90 11.00
GNRC 150821C00042500 C 08/21/15 42.5 8.00 9.00
GNRC 150821C00045000 C 08/21/15 45.0 6.10 7.20
GNRC 150821C00047500 C 08/21/15 47.5 4.80 5.50
GNRC 150821C00050000 C 08/21/15 50.0 3.60 4.20
GNRC 150821C00052500 C 08/21/15 52.5 2.55 3.10
GNRC 150821C00055000 C 08/21/15 55.0 1.80 2.20
GNRC 150821C00057500 C 08/21/15 57.5 1.20 1.60
GNRC 150821C00060000 C 08/21/15 60.0 0.75 1.20
GNRC 150821C00065000 C 08/21/15 65.0 0.25 0.70
GNRC 150821C00070000 C 08/21/15 70.0 0.10 0.35
GNRC 150821C00075000 C 08/21/15 75.0 0.00 0.40
GNRC 150821P00027500 P 08/21/15 27.5 0.00 0.25
GNRC 150821P00030000 P 08/21/15 30.0 0.05 0.30
GNRC 150821P00032500 P 08/21/15 32.5 0.05 0.35
GNRC 150821P00035000 P 08/21/15 35.0 0.20 0.55
GNRC 150821P00037500 P 08/21/15 37.5 0.50 0.75
GNRC 150821P00040000 P 08/21/15 40.0 0.75 1.15
GNRC 150821P00042500 P 08/21/15 42.5 1.25 1.75
GNRC 150821P00045000 P 08/21/15 45.0 2.00 2.40
GNRC 150821P00047500 P 08/21/15 47.5 3.00 3.40
GNRC 150821P00050000 P 08/21/15 50.0 4.20 4.60
GNRC 150821P00052500 P 08/21/15 52.5 5.70 6.10
GNRC 150821P00055000 P 08/21/15 55.0 7.40 8.00
GNRC 150821P00057500 P 08/21/15 57.5 8.80 9.90
GNRC 150821P00060000 P 08/21/15 60.0 10.90 12.00
GNRC 150821P00065000 P 08/21/15 65.0 15.40 17.40
GNRC 150821P00070000 P 08/21/15 70.0 19.00 21.80
GNRC 150821P00075000 P 08/21/15 75.0 24.60 26.70
GNRC 160115C00020000 C 01/15/16 20.0 28.20 30.20
GNRC 160115C00022500 C 01/15/16 22.5 26.00 28.10
GNRC 160115C00025000 C 01/15/16 25.0 23.60 25.30
GNRC 160115C00028000 C 01/15/16 28.0 20.80 22.40
GNRC 160115C00030000 C 01/15/16 30.0 19.10 20.50
GNRC 160115C00033000 C 01/15/16 33.0 16.30 17.80
GNRC 160115C00035000 C 01/15/16 35.0 14.90 16.10
GNRC 160115C00038000 C 01/15/16 38.0 12.50 13.60
GNRC 160115C00040000 C 01/15/16 40.0 10.90 12.00
GNRC 160115C00042000 C 01/15/16 42.0 9.60 10.60
GNRC 160115C00045000 C 01/15/16 45.0 7.60 8.70
GNRC 160115C00047000 C 01/15/16 47.0 6.40 7.30
GNRC 160115C00050000 C 01/15/16 50.0 5.10 5.80
GNRC 160115C00052500 C 01/15/16 52.5 3.70 4.70
GNRC 160115C00055000 C 01/15/16 55.0 2.90 3.80
GNRC 160115C00057500 C 01/15/16 57.5 2.25 3.00
GNRC 160115C00060000 C 01/15/16 60.0 1.75 2.40
GNRC 160115C00062500 C 01/15/16 62.5 1.15 2.20
GNRC 160115C00065000 C 01/15/16 65.0 0.90 1.50
GNRC 160115C00067500 C 01/15/16 67.5 0.70 1.25
GNRC 160115C00070000 C 01/15/16 70.0 0.50 1.00
GNRC 160115C00075000 C 01/15/16 75.0 0.25 0.70
GNRC 160115C00080000 C 01/15/16 80.0 0.10 0.50
GNRC 160115C00085000 C 01/15/16 85.0 0.00 0.40
GNRC 160115P00020000 P 01/15/16 20.0 0.00 0.30
GNRC 160115P00022500 P 01/15/16 22.5 0.00 0.30
GNRC 160115P00025000 P 01/15/16 25.0 0.00 0.35
GNRC 160115P00028000 P 01/15/16 28.0 0.25 0.45
GNRC 160115P00030000 P 01/15/16 30.0 0.25 0.60
GNRC 160115P00033000 P 01/15/16 33.0 0.40 0.85
GNRC 160115P00035000 P 01/15/16 35.0 0.60 1.10
GNRC 160115P00038000 P 01/15/16 38.0 1.10 1.65
GNRC 160115P00040000 P 01/15/16 40.0 1.55 2.10
GNRC 160115P00042000 P 01/15/16 42.0 2.05 2.65
GNRC 160115P00045000 P 01/15/16 45.0 3.00 3.80
GNRC 160115P00047000 P 01/15/16 47.0 3.80 4.60
GNRC 160115P00050000 P 01/15/16 50.0 5.10 6.30
GNRC 160115P00052500 P 01/15/16 52.5 6.60 7.80
GNRC 160115P00055000 P 01/15/16 55.0 8.30 9.40
GNRC 160115P00057500 P 01/15/16 57.5 10.20 11.40
GNRC 160115P00060000 P 01/15/16 60.0 12.20 13.00
GNRC 160115P00062500 P 01/15/16 62.5 13.90 15.80
GNRC 160115P00065000 P 01/15/16 65.0 16.00 17.20
GNRC 160115P00067500 P 01/15/16 67.5 18.30 20.50
GNRC 160115P00070000 P 01/15/16 70.0 20.60 23.40
GNRC 160115P00075000 P 01/15/16 75.0 23.70 27.00
GNRC 160115P00080000 P 01/15/16 80.0 28.50 31.80
GNRC 160115P00085000 P 01/15/16 85.0 35.00 36.80
GNRC 170120C00020000 C 01/20/17 20.0 28.90 31.20
GNRC 170120C00022500 C 01/20/17 22.5 26.60 29.20
GNRC 170120C00025000 C 01/20/17 25.0 24.30 26.90
GNRC 170120C00027500 C 01/20/17 27.5 22.20 24.60
GNRC 170120C00030000 C 01/20/17 30.0 20.10 22.50
GNRC 170120C00032500 C 01/20/17 32.5 17.30 20.40
GNRC 170120C00035000 C 01/20/17 35.0 16.60 18.50
GNRC 170120C00037500 C 01/20/17 37.5 15.00 16.90
GNRC 170120C00040000 C 01/20/17 40.0 13.40 15.10
GNRC 170120C00042500 C 01/20/17 42.5 11.80 13.50
GNRC 170120C00045000 C 01/20/17 45.0 10.40 11.70
GNRC 170120C00047500 C 01/20/17 47.5 9.10 10.40
GNRC 170120C00050000 C 01/20/17 50.0 8.00 9.20
GNRC 170120C00052500 C 01/20/17 52.5 6.90 8.10
GNRC 170120C00055000 C 01/20/17 55.0 5.90 7.10
GNRC 170120C00057500 C 01/20/17 57.5 5.10 6.30
GNRC 170120C00060000 C 01/20/17 60.0 4.30 5.50
GNRC 170120C00065000 C 01/20/17 65.0 3.10 4.30
GNRC 170120C00070000 C 01/20/17 70.0 2.30 3.30
GNRC 170120C00075000 C 01/20/17 75.0 1.15 5.00
GNRC 170120P00020000 P 01/20/17 20.0 0.05 0.50
GNRC 170120P00022500 P 01/20/17 22.5 0.15 0.70
GNRC 170120P00025000 P 01/20/17 25.0 0.35 0.90
GNRC 170120P00027500 P 01/20/17 27.5 0.60 1.20
GNRC 170120P00030000 P 01/20/17 30.0 0.90 1.50
GNRC 170120P00032500 P 01/20/17 32.5 1.35 2.00
GNRC 170120P00035000 P 01/20/17 35.0 1.90 2.60
GNRC 170120P00037500 P 01/20/17 37.5 2.55 3.40
GNRC 170120P00040000 P 01/20/17 40.0 3.30 4.30
GNRC 170120P00042500 P 01/20/17 42.5 4.20 5.70
GNRC 170120P00045000 P 01/20/17 45.0 5.20 6.30
GNRC 170120P00047500 P 01/20/17 47.5 6.40 7.40
GNRC 170120P00050000 P 01/20/17 50.0 7.60 8.70
GNRC 170120P00052500 P 01/20/17 52.5 9.00 10.20
GNRC 170120P00055000 P 01/20/17 55.0 10.50 13.20
GNRC 170120P00057500 P 01/20/17 57.5 12.20 13.30
GNRC 170120P00060000 P 01/20/17 60.0 13.90 15.10
GNRC 170120P00065000 P 01/20/17 65.0 17.70 19.40
GNRC 170120P00070000 P 01/20/17 70.0 21.50 23.20
GNRC 170120P00075000 P 01/20/17 75.0 24.60 29.00

OPRA data is delayed 15 minutes.