Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Generac Holding Inc (GNRC)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 180216C00020000 C Feb 16, 2018 20.0 31.40 33.50
GNRC 180216C00022500 C Feb 16, 2018 22.5 27.70 31.20
GNRC 180216C00025000 C Feb 16, 2018 25.0 26.40 28.50
GNRC 180216C00027500 C Feb 16, 2018 27.5 23.90 26.10
GNRC 180216C00030000 C Feb 16, 2018 30.0 21.30 23.30
GNRC 180216C00032500 C Feb 16, 2018 32.5 18.80 20.90
GNRC 180216C00035000 C Feb 16, 2018 35.0 16.40 18.40
GNRC 180216C00037500 C Feb 16, 2018 37.5 13.70 16.00
GNRC 180216C00040000 C Feb 16, 2018 40.0 11.60 13.10
GNRC 180216C00042500 C Feb 16, 2018 42.5 9.10 9.90
GNRC 180216C00045000 C Feb 16, 2018 45.0 6.50 7.20
GNRC 180216C00047500 C Feb 16, 2018 47.5 4.70 5.20
GNRC 180216C00050000 C Feb 16, 2018 50.0 2.90 3.10
GNRC 180216C00052500 C Feb 16, 2018 52.5 1.55 1.70
GNRC 180216C00055000 C Feb 16, 2018 55.0 0.70 0.90
GNRC 180216C00057500 C Feb 16, 2018 57.5 0.25 0.40
GNRC 180216C00060000 C Feb 16, 2018 60.0 0.00 0.20
GNRC 180216C00065000 C Feb 16, 2018 65.0 0.00 0.10
GNRC 180216P00020000 P Feb 16, 2018 20.0 0.00 0.10
GNRC 180216P00022500 P Feb 16, 2018 22.5 0.00 0.10
GNRC 180216P00025000 P Feb 16, 2018 25.0 0.00 0.10
GNRC 180216P00027500 P Feb 16, 2018 27.5 0.00 0.15
GNRC 180216P00030000 P Feb 16, 2018 30.0 0.00 0.10
GNRC 180216P00032500 P Feb 16, 2018 32.5 0.00 0.05
GNRC 180216P00035000 P Feb 16, 2018 35.0 0.00 0.10
GNRC 180216P00037500 P Feb 16, 2018 37.5 0.00 0.10
GNRC 180216P00040000 P Feb 16, 2018 40.0 0.00 0.10
GNRC 180216P00042500 P Feb 16, 2018 42.5 0.05 0.15
GNRC 180216P00045000 P Feb 16, 2018 45.0 0.20 0.30
GNRC 180216P00047500 P Feb 16, 2018 47.5 0.55 0.65
GNRC 180216P00050000 P Feb 16, 2018 50.0 1.20 1.40
GNRC 180216P00052500 P Feb 16, 2018 52.5 2.30 2.55
GNRC 180216P00055000 P Feb 16, 2018 55.0 3.90 4.30
GNRC 180216P00057500 P Feb 16, 2018 57.5 6.00 6.40
GNRC 180216P00060000 P Feb 16, 2018 60.0 8.00 9.70
GNRC 180216P00065000 P Feb 16, 2018 65.0 12.90 15.30
GNRC 180316C00030000 C Mar 16, 2018 30.0 21.10 23.50
GNRC 180316C00032500 C Mar 16, 2018 32.5 18.90 21.20
GNRC 180316C00035000 C Mar 16, 2018 35.0 16.50 18.40
GNRC 180316C00037500 C Mar 16, 2018 37.5 13.70 15.90
GNRC 180316C00040000 C Mar 16, 2018 40.0 11.60 13.30
GNRC 180316C00042500 C Mar 16, 2018 42.5 9.30 11.30
GNRC 180316C00045000 C Mar 16, 2018 45.0 7.10 7.40
GNRC 180316C00047500 C Mar 16, 2018 47.5 5.00 5.40
GNRC 180316C00050000 C Mar 16, 2018 50.0 3.30 3.60
GNRC 180316C00052500 C Mar 16, 2018 52.5 1.95 2.25
GNRC 180316C00055000 C Mar 16, 2018 55.0 1.05 1.30
GNRC 180316C00057500 C Mar 16, 2018 57.5 0.50 0.70
GNRC 180316C00060000 C Mar 16, 2018 60.0 0.10 1.65
GNRC 180316C00065000 C Mar 16, 2018 65.0 0.00 0.15
GNRC 180316C00070000 C Mar 16, 2018 70.0 0.00 0.10
GNRC 180316P00030000 P Mar 16, 2018 30.0 0.00 2.30
GNRC 180316P00032500 P Mar 16, 2018 32.5 0.00 2.15
GNRC 180316P00035000 P Mar 16, 2018 35.0 0.00 2.25
GNRC 180316P00037500 P Mar 16, 2018 37.5 0.00 0.15
GNRC 180316P00040000 P Mar 16, 2018 40.0 0.05 0.15
GNRC 180316P00042500 P Mar 16, 2018 42.5 0.15 0.25
GNRC 180316P00045000 P Mar 16, 2018 45.0 0.40 0.50
GNRC 180316P00047500 P Mar 16, 2018 47.5 0.80 1.00
GNRC 180316P00050000 P Mar 16, 2018 50.0 1.55 1.80
GNRC 180316P00052500 P Mar 16, 2018 52.5 2.65 3.10
GNRC 180316P00055000 P Mar 16, 2018 55.0 4.20 4.70
GNRC 180316P00057500 P Mar 16, 2018 57.5 6.20 6.60
GNRC 180316P00060000 P Mar 16, 2018 60.0 8.40 8.80
GNRC 180316P00065000 P Mar 16, 2018 65.0 12.90 14.80
GNRC 180316P00070000 P Mar 16, 2018 70.0 18.10 20.20
GNRC 180518C00022500 C May 18, 2018 22.5 27.90 30.30
GNRC 180518C00025000 C May 18, 2018 25.0 24.90 27.80
GNRC 180518C00027500 C May 18, 2018 27.5 23.10 25.60
GNRC 180518C00030000 C May 18, 2018 30.0 20.70 23.00
GNRC 180518C00032500 C May 18, 2018 32.5 17.40 20.70
GNRC 180518C00035000 C May 18, 2018 35.0 16.00 18.00
GNRC 180518C00037500 C May 18, 2018 37.5 13.40 15.60
GNRC 180518C00040000 C May 18, 2018 40.0 11.70 13.20
GNRC 180518C00042500 C May 18, 2018 42.5 9.70 10.30
GNRC 180518C00045000 C May 18, 2018 45.0 7.80 8.30
GNRC 180518C00047500 C May 18, 2018 47.5 6.10 6.30
GNRC 180518C00050000 C May 18, 2018 50.0 4.40 4.80
GNRC 180518C00052500 C May 18, 2018 52.5 3.10 3.40
GNRC 180518C00055000 C May 18, 2018 55.0 2.10 2.40
GNRC 180518C00057500 C May 18, 2018 57.5 1.40 1.65
GNRC 180518C00060000 C May 18, 2018 60.0 0.90 1.05
GNRC 180518C00065000 C May 18, 2018 65.0 0.30 0.45
GNRC 180518C00070000 C May 18, 2018 70.0 0.10 0.20
GNRC 180518P00022500 P May 18, 2018 22.5 0.00 0.05
GNRC 180518P00025000 P May 18, 2018 25.0 0.00 0.05
GNRC 180518P00027500 P May 18, 2018 27.5 0.00 0.05
GNRC 180518P00030000 P May 18, 2018 30.0 0.00 0.15
GNRC 180518P00032500 P May 18, 2018 32.5 0.00 0.10
GNRC 180518P00035000 P May 18, 2018 35.0 0.00 0.15
GNRC 180518P00037500 P May 18, 2018 37.5 0.10 0.25
GNRC 180518P00040000 P May 18, 2018 40.0 0.25 0.40
GNRC 180518P00042500 P May 18, 2018 42.5 0.55 0.70
GNRC 180518P00045000 P May 18, 2018 45.0 1.00 1.15
GNRC 180518P00047500 P May 18, 2018 47.5 1.60 1.85
GNRC 180518P00050000 P May 18, 2018 50.0 2.45 2.75
GNRC 180518P00052500 P May 18, 2018 52.5 3.60 3.90
GNRC 180518P00055000 P May 18, 2018 55.0 5.10 5.50
GNRC 180518P00057500 P May 18, 2018 57.5 6.90 7.40
GNRC 180518P00060000 P May 18, 2018 60.0 8.80 9.50
GNRC 180518P00065000 P May 18, 2018 65.0 13.10 14.50
GNRC 180518P00070000 P May 18, 2018 70.0 17.50 19.50
GNRC 180817C00030000 C Aug 17, 2018 30.0 21.00 23.50
GNRC 180817C00032500 C Aug 17, 2018 32.5 18.30 21.20
GNRC 180817C00035000 C Aug 17, 2018 35.0 16.30 18.60
GNRC 180817C00037500 C Aug 17, 2018 37.5 14.00 16.40
GNRC 180817C00040000 C Aug 17, 2018 40.0 12.80 13.50
GNRC 180817C00042500 C Aug 17, 2018 42.5 10.80 11.20
GNRC 180817C00045000 C Aug 17, 2018 45.0 8.90 9.20
GNRC 180817C00047500 C Aug 17, 2018 47.5 7.20 7.50
GNRC 180817C00050000 C Aug 17, 2018 50.0 5.60 6.00
GNRC 180817C00052500 C Aug 17, 2018 52.5 4.30 4.70
GNRC 180817C00055000 C Aug 17, 2018 55.0 3.30 3.60
GNRC 180817C00057500 C Aug 17, 2018 57.5 2.45 2.70
GNRC 180817C00060000 C Aug 17, 2018 60.0 1.80 2.00
GNRC 180817C00065000 C Aug 17, 2018 65.0 0.90 1.10
GNRC 180817C00070000 C Aug 17, 2018 70.0 0.45 0.60
GNRC 180817P00030000 P Aug 17, 2018 30.0 0.00 0.15
GNRC 180817P00032500 P Aug 17, 2018 32.5 0.10 0.20
GNRC 180817P00035000 P Aug 17, 2018 35.0 0.25 0.35
GNRC 180817P00037500 P Aug 17, 2018 37.5 0.45 0.60
GNRC 180817P00040000 P Aug 17, 2018 40.0 0.75 0.90
GNRC 180817P00042500 P Aug 17, 2018 42.5 1.20 1.35
GNRC 180817P00045000 P Aug 17, 2018 45.0 1.75 1.90
GNRC 180817P00047500 P Aug 17, 2018 47.5 2.50 2.70
GNRC 180817P00050000 P Aug 17, 2018 50.0 3.50 3.70
GNRC 180817P00052500 P Aug 17, 2018 52.5 4.50 4.90
GNRC 180817P00055000 P Aug 17, 2018 55.0 6.00 6.40
GNRC 180817P00057500 P Aug 17, 2018 57.5 7.60 8.30
GNRC 180817P00060000 P Aug 17, 2018 60.0 9.50 9.90
GNRC 180817P00065000 P Aug 17, 2018 65.0 13.70 14.30
GNRC 180817P00070000 P Aug 17, 2018 70.0 17.70 19.90
GNRC 190118C00025000 C Jan 18, 2019 25.0 25.20 29.40
GNRC 190118C00027500 C Jan 18, 2019 27.5 22.50 27.20
GNRC 190118C00030000 C Jan 18, 2019 30.0 21.30 24.20
GNRC 190118C00032500 C Jan 18, 2019 32.5 18.40 22.00
GNRC 190118C00035000 C Jan 18, 2019 35.0 16.70 19.50
GNRC 190118C00037500 C Jan 18, 2019 37.5 15.80 16.70
GNRC 190118C00040000 C Jan 18, 2019 40.0 13.60 14.30
GNRC 190118C00042500 C Jan 18, 2019 42.5 11.80 12.50
GNRC 190118C00045000 C Jan 18, 2019 45.0 10.30 10.60
GNRC 190118C00047500 C Jan 18, 2019 47.5 8.70 9.00
GNRC 190118C00050000 C Jan 18, 2019 50.0 7.20 7.50
GNRC 190118C00052500 C Jan 18, 2019 52.5 5.90 6.50
GNRC 190118C00055000 C Jan 18, 2019 55.0 4.80 5.10
GNRC 190118C00057500 C Jan 18, 2019 57.5 3.80 4.10
GNRC 190118C00060000 C Jan 18, 2019 60.0 3.00 3.30
GNRC 190118C00065000 C Jan 18, 2019 65.0 1.90 2.10
GNRC 190118C00070000 C Jan 18, 2019 70.0 1.10 1.35
GNRC 190118C00075000 C Jan 18, 2019 75.0 0.65 0.85
GNRC 190118P00025000 P Jan 18, 2019 25.0 0.00 0.40
GNRC 190118P00027500 P Jan 18, 2019 27.5 0.10 0.25
GNRC 190118P00030000 P Jan 18, 2019 30.0 0.20 0.35
GNRC 190118P00032500 P Jan 18, 2019 32.5 0.35 0.55
GNRC 190118P00035000 P Jan 18, 2019 35.0 0.60 0.80
GNRC 190118P00037500 P Jan 18, 2019 37.5 0.95 1.15
GNRC 190118P00040000 P Jan 18, 2019 40.0 1.40 1.60
GNRC 190118P00042500 P Jan 18, 2019 42.5 1.95 2.15
GNRC 190118P00045000 P Jan 18, 2019 45.0 2.65 2.85
GNRC 190118P00047500 P Jan 18, 2019 47.5 3.50 3.70
GNRC 190118P00050000 P Jan 18, 2019 50.0 4.50 4.80
GNRC 190118P00052500 P Jan 18, 2019 52.5 5.70 6.00
GNRC 190118P00055000 P Jan 18, 2019 55.0 6.90 7.40
GNRC 190118P00057500 P Jan 18, 2019 57.5 8.60 9.30
GNRC 190118P00060000 P Jan 18, 2019 60.0 10.00 10.60
GNRC 190118P00065000 P Jan 18, 2019 65.0 14.20 14.80
GNRC 190118P00070000 P Jan 18, 2019 70.0 18.40 19.80
GNRC 190118P00075000 P Jan 18, 2019 75.0 22.90 24.30
GNRC 200117C00025000 C Jan 17, 2020 25.0 26.00 30.50
GNRC 200117C00027500 C Jan 17, 2020 27.5 23.70 28.50
GNRC 200117C00030000 C Jan 17, 2020 30.0 21.90 26.10
GNRC 200117C00032500 C Jan 17, 2020 32.5 19.60 24.40
GNRC 200117C00035000 C Jan 17, 2020 35.0 19.30 21.40
GNRC 200117C00037500 C Jan 17, 2020 37.5 17.70 19.90
GNRC 200117C00040000 C Jan 17, 2020 40.0 15.50 17.60
GNRC 200117C00042500 C Jan 17, 2020 42.5 14.00 16.60
GNRC 200117C00045000 C Jan 17, 2020 45.0 12.60 13.80
GNRC 200117C00047500 C Jan 17, 2020 47.5 11.40 12.60
GNRC 200117C00050000 C Jan 17, 2020 50.0 9.90 10.80
GNRC 200117C00052500 C Jan 17, 2020 52.5 9.00 9.70
GNRC 200117C00055000 C Jan 17, 2020 55.0 7.90 8.50
GNRC 200117C00057500 C Jan 17, 2020 57.5 6.90 7.50
GNRC 200117C00060000 C Jan 17, 2020 60.0 5.90 6.70
GNRC 200117C00065000 C Jan 17, 2020 65.0 4.40 5.10
GNRC 200117C00070000 C Jan 17, 2020 70.0 3.20 4.30
GNRC 200117C00075000 C Jan 17, 2020 75.0 2.45 3.10
GNRC 200117P00025000 P Jan 17, 2020 25.0 0.25 1.05
GNRC 200117P00027500 P Jan 17, 2020 27.5 0.50 1.30
GNRC 200117P00030000 P Jan 17, 2020 30.0 0.75 1.65
GNRC 200117P00032500 P Jan 17, 2020 32.5 1.10 1.55
GNRC 200117P00035000 P Jan 17, 2020 35.0 1.55 1.90
GNRC 200117P00037500 P Jan 17, 2020 37.5 2.10 2.40
GNRC 200117P00040000 P Jan 17, 2020 40.0 2.70 3.10
GNRC 200117P00042500 P Jan 17, 2020 42.5 3.40 3.90
GNRC 200117P00045000 P Jan 17, 2020 45.0 4.30 4.70
GNRC 200117P00047500 P Jan 17, 2020 47.5 5.20 5.70
GNRC 200117P00050000 P Jan 17, 2020 50.0 6.30 7.20
GNRC 200117P00052500 P Jan 17, 2020 52.5 7.60 8.70
GNRC 200117P00055000 P Jan 17, 2020 55.0 8.90 9.80
GNRC 200117P00057500 P Jan 17, 2020 57.5 10.40 11.30
GNRC 200117P00060000 P Jan 17, 2020 60.0 12.00 13.10
GNRC 200117P00065000 P Jan 17, 2020 65.0 15.50 16.50
GNRC 200117P00070000 P Jan 17, 2020 70.0 19.40 21.30
GNRC 200117P00075000 P Jan 17, 2020 75.0 23.70 24.60
OPRA data is delayed 15 minutes.