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 (2015-06-26)Premium Content

Generac Holding Inc (GNRC)
As of Jul 28 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 150821C00027500 C 08/21/15 27.5 6.70 7.50
GNRC 150821C00030000 C 08/21/15 30.0 4.30 5.10
GNRC 150821C00032500 C 08/21/15 32.5 2.75 3.10
GNRC 150821C00035000 C 08/21/15 35.0 1.20 1.40
GNRC 150821C00037500 C 08/21/15 37.5 0.35 0.50
GNRC 150821C00040000 C 08/21/15 40.0 0.00 0.40
GNRC 150821C00042500 C 08/21/15 42.5 0.00 0.15
GNRC 150821C00045000 C 08/21/15 45.0 0.00 0.15
GNRC 150821C00047500 C 08/21/15 47.5 0.00 0.15
GNRC 150821C00050000 C 08/21/15 50.0 0.00 0.30
GNRC 150821C00052500 C 08/21/15 52.5 0.00 0.30
GNRC 150821C00055000 C 08/21/15 55.0 0.00 0.30
GNRC 150821C00057500 C 08/21/15 57.5 0.00 0.30
GNRC 150821C00060000 C 08/21/15 60.0 0.00 0.30
GNRC 150821C00065000 C 08/21/15 65.0 0.00 0.30
GNRC 150821C00070000 C 08/21/15 70.0 0.00 0.30
GNRC 150821C00075000 C 08/21/15 75.0 0.00 0.30
GNRC 150821P00027500 P 08/21/15 27.5 0.00 0.40
GNRC 150821P00030000 P 08/21/15 30.0 0.05 0.50
GNRC 150821P00032500 P 08/21/15 32.5 0.65 0.80
GNRC 150821P00035000 P 08/21/15 35.0 1.60 1.75
GNRC 150821P00037500 P 08/21/15 37.5 3.10 3.80
GNRC 150821P00040000 P 08/21/15 40.0 5.20 6.00
GNRC 150821P00042500 P 08/21/15 42.5 7.60 8.60
GNRC 150821P00045000 P 08/21/15 45.0 10.10 11.00
GNRC 150821P00047500 P 08/21/15 47.5 12.60 13.40
GNRC 150821P00050000 P 08/21/15 50.0 15.00 15.90
GNRC 150821P00052500 P 08/21/15 52.5 17.60 18.60
GNRC 150821P00055000 P 08/21/15 55.0 19.90 21.20
GNRC 150821P00057500 P 08/21/15 57.5 22.40 23.70
GNRC 150821P00060000 P 08/21/15 60.0 24.70 26.00
GNRC 150821P00065000 P 08/21/15 65.0 29.90 31.20
GNRC 150821P00070000 P 08/21/15 70.0 34.90 36.20
GNRC 150821P00075000 P 08/21/15 75.0 39.90 41.20
GNRC 150918C00020000 C 09/18/15 20.0 13.90 14.90
GNRC 150918C00022500 C 09/18/15 22.5 11.70 12.70
GNRC 150918C00025000 C 09/18/15 25.0 9.20 10.00
GNRC 150918C00027500 C 09/18/15 27.5 6.90 7.80
GNRC 150918C00030000 C 09/18/15 30.0 4.60 5.30
GNRC 150918C00032500 C 09/18/15 32.5 2.95 3.30
GNRC 150918C00035000 C 09/18/15 35.0 1.45 1.80
GNRC 150918C00037500 C 09/18/15 37.5 0.60 0.80
GNRC 150918C00040000 C 09/18/15 40.0 0.05 0.30
GNRC 150918C00042500 C 09/18/15 42.5 0.00 0.35
GNRC 150918C00045000 C 09/18/15 45.0 0.00 0.30
GNRC 150918C00047500 C 09/18/15 47.5 0.00 0.30
GNRC 150918C00050000 C 09/18/15 50.0 0.00 0.30
GNRC 150918P00020000 P 09/18/15 20.0 0.00 0.30
GNRC 150918P00022500 P 09/18/15 22.5 0.00 0.35
GNRC 150918P00025000 P 09/18/15 25.0 0.00 0.40
GNRC 150918P00027500 P 09/18/15 27.5 0.05 0.55
GNRC 150918P00030000 P 09/18/15 30.0 0.35 0.65
GNRC 150918P00032500 P 09/18/15 32.5 0.90 1.10
GNRC 150918P00035000 P 09/18/15 35.0 1.90 2.10
GNRC 150918P00037500 P 09/18/15 37.5 3.40 3.70
GNRC 150918P00040000 P 09/18/15 40.0 5.40 6.20
GNRC 150918P00042500 P 09/18/15 42.5 7.70 8.50
GNRC 150918P00045000 P 09/18/15 45.0 10.20 10.90
GNRC 150918P00047500 P 09/18/15 47.5 12.40 13.70
GNRC 150918P00050000 P 09/18/15 50.0 15.10 15.90
GNRC 151120C00030000 C 11/20/15 30.0 5.00 5.90
GNRC 151120C00032500 C 11/20/15 32.5 3.60 4.10
GNRC 151120C00035000 C 11/20/15 35.0 2.25 2.60
GNRC 151120C00037500 C 11/20/15 37.5 1.20 1.55
GNRC 151120C00040000 C 11/20/15 40.0 0.60 0.90
GNRC 151120C00042500 C 11/20/15 42.5 0.15 0.65
GNRC 151120C00045000 C 11/20/15 45.0 0.00 0.50
GNRC 151120C00047500 C 11/20/15 47.5 0.00 0.45
GNRC 151120C00050000 C 11/20/15 50.0 0.00 0.40
GNRC 151120C00052500 C 11/20/15 52.5 0.00 0.40
GNRC 151120C00055000 C 11/20/15 55.0 0.00 0.35
GNRC 151120C00057500 C 11/20/15 57.5 0.00 0.35
GNRC 151120C00060000 C 11/20/15 60.0 0.00 0.35
GNRC 151120C00065000 C 11/20/15 65.0 0.00 0.35
GNRC 151120C00070000 C 11/20/15 70.0 0.00 0.35
GNRC 151120P00030000 P 11/20/15 30.0 0.85 1.15
GNRC 151120P00032500 P 11/20/15 32.5 1.60 1.90
GNRC 151120P00035000 P 11/20/15 35.0 2.65 3.00
GNRC 151120P00037500 P 11/20/15 37.5 4.10 4.50
GNRC 151120P00040000 P 11/20/15 40.0 5.90 6.80
GNRC 151120P00042500 P 11/20/15 42.5 8.00 8.80
GNRC 151120P00045000 P 11/20/15 45.0 10.10 11.20
GNRC 151120P00047500 P 11/20/15 47.5 12.70 13.50
GNRC 151120P00050000 P 11/20/15 50.0 15.00 16.30
GNRC 151120P00052500 P 11/20/15 52.5 17.20 18.80
GNRC 151120P00055000 P 11/20/15 55.0 19.70 21.40
GNRC 151120P00057500 P 11/20/15 57.5 22.20 23.90
GNRC 151120P00060000 P 11/20/15 60.0 24.90 26.40
GNRC 151120P00065000 P 11/20/15 65.0 29.90 31.40
GNRC 151120P00070000 P 11/20/15 70.0 35.10 35.90
GNRC 160115C00020000 C 01/15/16 20.0 14.20 15.50
GNRC 160115C00022500 C 01/15/16 22.5 11.70 13.00
GNRC 160115C00025000 C 01/15/16 25.0 9.40 10.40
GNRC 160115C00028000 C 01/15/16 28.0 6.80 7.80
GNRC 160115C00030000 C 01/15/16 30.0 5.40 6.20
GNRC 160115C00033000 C 01/15/16 33.0 3.70 4.20
GNRC 160115C00035000 C 01/15/16 35.0 2.55 3.10
GNRC 160115C00038000 C 01/15/16 38.0 1.40 1.80
GNRC 160115C00040000 C 01/15/16 40.0 0.90 1.25
GNRC 160115C00042000 C 01/15/16 42.0 0.50 0.95
GNRC 160115C00045000 C 01/15/16 45.0 0.10 0.60
GNRC 160115C00047000 C 01/15/16 47.0 0.00 0.50
GNRC 160115C00050000 C 01/15/16 50.0 0.00 0.50
GNRC 160115C00052500 C 01/15/16 52.5 0.00 0.45
GNRC 160115C00055000 C 01/15/16 55.0 0.00 0.45
GNRC 160115C00057500 C 01/15/16 57.5 0.00 0.45
GNRC 160115C00060000 C 01/15/16 60.0 0.00 0.45
GNRC 160115C00062500 C 01/15/16 62.5 0.00 0.45
GNRC 160115C00065000 C 01/15/16 65.0 0.00 0.45
GNRC 160115C00067500 C 01/15/16 67.5 0.00 0.45
GNRC 160115C00070000 C 01/15/16 70.0 0.00 0.50
GNRC 160115C00075000 C 01/15/16 75.0 0.00 0.50
GNRC 160115C00080000 C 01/15/16 80.0 0.00 0.45
GNRC 160115C00085000 C 01/15/16 85.0 0.00 0.45
GNRC 160115P00020000 P 01/15/16 20.0 0.00 0.50
GNRC 160115P00022500 P 01/15/16 22.5 0.00 0.50
GNRC 160115P00025000 P 01/15/16 25.0 0.15 0.65
GNRC 160115P00028000 P 01/15/16 28.0 0.60 1.10
GNRC 160115P00030000 P 01/15/16 30.0 1.15 1.45
GNRC 160115P00033000 P 01/15/16 33.0 2.10 2.45
GNRC 160115P00035000 P 01/15/16 35.0 3.00 3.30
GNRC 160115P00038000 P 01/15/16 38.0 4.80 5.20
GNRC 160115P00040000 P 01/15/16 40.0 6.20 7.00
GNRC 160115P00042000 P 01/15/16 42.0 7.80 8.20
GNRC 160115P00045000 P 01/15/16 45.0 10.40 11.40
GNRC 160115P00047000 P 01/15/16 47.0 12.20 13.70
GNRC 160115P00050000 P 01/15/16 50.0 15.10 16.40
GNRC 160115P00052500 P 01/15/16 52.5 17.50 18.60
GNRC 160115P00055000 P 01/15/16 55.0 20.00 21.00
GNRC 160115P00057500 P 01/15/16 57.5 22.40 23.60
GNRC 160115P00060000 P 01/15/16 60.0 25.00 26.10
GNRC 160115P00062500 P 01/15/16 62.5 27.50 28.60
GNRC 160115P00065000 P 01/15/16 65.0 30.00 31.10
GNRC 160115P00067500 P 01/15/16 67.5 32.50 33.60
GNRC 160115P00070000 P 01/15/16 70.0 34.90 36.10
GNRC 160115P00075000 P 01/15/16 75.0 39.80 41.10
GNRC 160115P00080000 P 01/15/16 80.0 44.80 46.10
GNRC 160115P00085000 P 01/15/16 85.0 49.80 51.10
GNRC 160219C00020000 C 02/19/16 20.0 14.20 15.50
GNRC 160219C00022500 C 02/19/16 22.5 11.70 13.30
GNRC 160219C00025000 C 02/19/16 25.0 9.50 10.60
GNRC 160219C00027500 C 02/19/16 27.5 7.50 8.40
GNRC 160219C00030000 C 02/19/16 30.0 5.70 6.60
GNRC 160219C00032500 C 02/19/16 32.5 4.30 4.90
GNRC 160219C00035000 C 02/19/16 35.0 2.95 3.50
GNRC 160219C00037500 C 02/19/16 37.5 1.90 2.35
GNRC 160219C00040000 C 02/19/16 40.0 1.15 1.60
GNRC 160219C00042500 C 02/19/16 42.5 0.80 1.05
GNRC 160219C00045000 C 02/19/16 45.0 0.25 0.75
GNRC 160219C00047500 C 02/19/16 47.5 0.05 0.55
GNRC 160219C00050000 C 02/19/16 50.0 0.00 0.50
GNRC 160219C00055000 C 02/19/16 55.0 0.00 0.45
GNRC 160219C00060000 C 02/19/16 60.0 0.00 0.45
GNRC 160219P00020000 P 02/19/16 20.0 0.00 0.50
GNRC 160219P00022500 P 02/19/16 22.5 0.05 0.50
GNRC 160219P00025000 P 02/19/16 25.0 0.30 0.80
GNRC 160219P00027500 P 02/19/16 27.5 0.75 1.25
GNRC 160219P00030000 P 02/19/16 30.0 1.35 1.80
GNRC 160219P00032500 P 02/19/16 32.5 2.15 2.65
GNRC 160219P00035000 P 02/19/16 35.0 3.30 3.70
GNRC 160219P00037500 P 02/19/16 37.5 4.80 5.20
GNRC 160219P00040000 P 02/19/16 40.0 6.40 7.40
GNRC 160219P00042500 P 02/19/16 42.5 8.40 8.80
GNRC 160219P00045000 P 02/19/16 45.0 10.50 11.30
GNRC 160219P00047500 P 02/19/16 47.5 12.40 13.80
GNRC 160219P00050000 P 02/19/16 50.0 14.90 16.20
GNRC 160219P00055000 P 02/19/16 55.0 19.90 21.10
GNRC 160219P00060000 P 02/19/16 60.0 25.00 26.10
GNRC 170120C00020000 C 01/20/17 20.0 14.90 16.10
GNRC 170120C00022500 C 01/20/17 22.5 12.70 14.40
GNRC 170120C00025000 C 01/20/17 25.0 10.60 12.60
GNRC 170120C00027500 C 01/20/17 27.5 8.70 10.70
GNRC 170120C00030000 C 01/20/17 30.0 7.00 9.10
GNRC 170120C00032500 C 01/20/17 32.5 5.60 7.50
GNRC 170120C00035000 C 01/20/17 35.0 4.30 5.80
GNRC 170120C00037500 C 01/20/17 37.5 3.30 4.80
GNRC 170120C00040000 C 01/20/17 40.0 2.40 3.90
GNRC 170120C00042500 C 01/20/17 42.5 1.70 2.95
GNRC 170120C00045000 C 01/20/17 45.0 1.00 2.40
GNRC 170120C00047500 C 01/20/17 47.5 0.90 1.90
GNRC 170120C00050000 C 01/20/17 50.0 0.55 1.55
GNRC 170120C00052500 C 01/20/17 52.5 0.30 1.80
GNRC 170120C00055000 C 01/20/17 55.0 0.15 1.10
GNRC 170120C00057500 C 01/20/17 57.5 0.00 1.00
GNRC 170120C00060000 C 01/20/17 60.0 0.00 1.00
GNRC 170120C00065000 C 01/20/17 65.0 0.00 1.20
GNRC 170120C00070000 C 01/20/17 70.0 0.00 1.15
GNRC 170120C00075000 C 01/20/17 75.0 0.00 5.00
GNRC 170120P00020000 P 01/20/17 20.0 0.10 1.15
GNRC 170120P00022500 P 01/20/17 22.5 0.50 1.60
GNRC 170120P00025000 P 01/20/17 25.0 1.00 2.15
GNRC 170120P00027500 P 01/20/17 27.5 1.65 2.65
GNRC 170120P00030000 P 01/20/17 30.0 2.20 3.60
GNRC 170120P00032500 P 01/20/17 32.5 3.20 4.60
GNRC 170120P00035000 P 01/20/17 35.0 4.50 5.90
GNRC 170120P00037500 P 01/20/17 37.5 5.80 8.00
GNRC 170120P00040000 P 01/20/17 40.0 6.70 9.70
GNRC 170120P00042500 P 01/20/17 42.5 9.00 10.90
GNRC 170120P00045000 P 01/20/17 45.0 10.50 13.50
GNRC 170120P00047500 P 01/20/17 47.5 12.80 14.80
GNRC 170120P00050000 P 01/20/17 50.0 14.90 17.50
GNRC 170120P00052500 P 01/20/17 52.5 17.50 19.00
GNRC 170120P00055000 P 01/20/17 55.0 19.90 21.50
GNRC 170120P00057500 P 01/20/17 57.5 22.40 23.90
GNRC 170120P00060000 P 01/20/17 60.0 25.00 26.40
GNRC 170120P00065000 P 01/20/17 65.0 30.00 31.30
GNRC 170120P00070000 P 01/20/17 70.0 35.00 36.30
GNRC 170120P00075000 P 01/20/17 75.0 38.00 42.80

OPRA data is delayed 15 minutes.