Value Line - The Most Trusted Name in Investment Research - Stock Quotes
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 180518C00022500 C May 18, 2018 22.5 22.90 24.50
GNRC 180518C00025000 C May 18, 2018 25.0 20.40 21.80
GNRC 180518C00027500 C May 18, 2018 27.5 17.90 19.10
GNRC 180518C00030000 C May 18, 2018 30.0 15.40 16.50
GNRC 180518C00032500 C May 18, 2018 32.5 12.50 14.40
GNRC 180518C00035000 C May 18, 2018 35.0 10.50 11.60
GNRC 180518C00037500 C May 18, 2018 37.5 8.00 9.20
GNRC 180518C00040000 C May 18, 2018 40.0 6.00 6.50
GNRC 180518C00042500 C May 18, 2018 42.5 3.90 4.20
GNRC 180518C00045000 C May 18, 2018 45.0 2.25 2.50
GNRC 180518C00047500 C May 18, 2018 47.5 1.10 1.35
GNRC 180518C00050000 C May 18, 2018 50.0 0.45 0.60
GNRC 180518C00052500 C May 18, 2018 52.5 0.15 0.30
GNRC 180518C00055000 C May 18, 2018 55.0 0.00 0.15
GNRC 180518C00057500 C May 18, 2018 57.5 0.00 0.10
GNRC 180518C00060000 C May 18, 2018 60.0 0.00 0.10
GNRC 180518C00065000 C May 18, 2018 65.0 0.00 0.15
GNRC 180518C00070000 C May 18, 2018 70.0 0.00 0.10
GNRC 180518P00022500 P May 18, 2018 22.5 0.00 0.10
GNRC 180518P00025000 P May 18, 2018 25.0 0.00 2.20
GNRC 180518P00027500 P May 18, 2018 27.5 0.00 1.90
GNRC 180518P00030000 P May 18, 2018 30.0 0.00 1.70
GNRC 180518P00032500 P May 18, 2018 32.5 0.00 1.40
GNRC 180518P00035000 P May 18, 2018 35.0 0.00 0.15
GNRC 180518P00037500 P May 18, 2018 37.5 0.10 0.20
GNRC 180518P00040000 P May 18, 2018 40.0 0.25 0.40
GNRC 180518P00042500 P May 18, 2018 42.5 0.65 0.80
GNRC 180518P00045000 P May 18, 2018 45.0 1.45 1.65
GNRC 180518P00047500 P May 18, 2018 47.5 2.75 3.00
GNRC 180518P00050000 P May 18, 2018 50.0 4.60 4.90
GNRC 180518P00052500 P May 18, 2018 52.5 6.60 7.40
GNRC 180518P00055000 P May 18, 2018 55.0 8.40 9.80
GNRC 180518P00057500 P May 18, 2018 57.5 10.80 12.40
GNRC 180518P00060000 P May 18, 2018 60.0 13.40 14.80
GNRC 180518P00065000 P May 18, 2018 65.0 18.20 19.70
GNRC 180518P00070000 P May 18, 2018 70.0 23.30 24.90
GNRC 180817C00030000 C Aug 17, 2018 30.0 15.40 16.60
GNRC 180817C00032500 C Aug 17, 2018 32.5 13.00 15.50
GNRC 180817C00035000 C Aug 17, 2018 35.0 11.10 12.00
GNRC 180817C00037500 C Aug 17, 2018 37.5 9.10 9.40
GNRC 180817C00040000 C Aug 17, 2018 40.0 6.90 7.50
GNRC 180817C00042500 C Aug 17, 2018 42.5 5.30 5.50
GNRC 180817C00045000 C Aug 17, 2018 45.0 3.80 4.00
GNRC 180817C00047500 C Aug 17, 2018 47.5 2.55 2.75
GNRC 180817C00050000 C Aug 17, 2018 50.0 1.65 1.80
GNRC 180817C00052500 C Aug 17, 2018 52.5 1.00 1.20
GNRC 180817C00055000 C Aug 17, 2018 55.0 0.60 0.75
GNRC 180817C00057500 C Aug 17, 2018 57.5 0.35 0.50
GNRC 180817C00060000 C Aug 17, 2018 60.0 0.20 0.35
GNRC 180817C00065000 C Aug 17, 2018 65.0 0.05 0.20
GNRC 180817C00070000 C Aug 17, 2018 70.0 0.00 0.10
GNRC 180817P00030000 P Aug 17, 2018 30.0 0.00 0.15
GNRC 180817P00032500 P Aug 17, 2018 32.5 0.15 0.25
GNRC 180817P00035000 P Aug 17, 2018 35.0 0.30 0.45
GNRC 180817P00037500 P Aug 17, 2018 37.5 0.65 0.75
GNRC 180817P00040000 P Aug 17, 2018 40.0 1.10 1.25
GNRC 180817P00042500 P Aug 17, 2018 42.5 1.75 1.85
GNRC 180817P00045000 P Aug 17, 2018 45.0 2.70 2.85
GNRC 180817P00047500 P Aug 17, 2018 47.5 3.90 4.20
GNRC 180817P00050000 P Aug 17, 2018 50.0 5.50 5.80
GNRC 180817P00052500 P Aug 17, 2018 52.5 7.40 7.70
GNRC 180817P00055000 P Aug 17, 2018 55.0 9.30 10.20
GNRC 180817P00057500 P Aug 17, 2018 57.5 11.60 12.40
GNRC 180817P00060000 P Aug 17, 2018 60.0 13.40 15.90
GNRC 180817P00065000 P Aug 17, 2018 65.0 18.70 20.50
GNRC 180817P00070000 P Aug 17, 2018 70.0 23.70 25.50
GNRC 181116C00027500 C Nov 16, 2018 27.5 18.30 19.40
GNRC 181116C00030000 C Nov 16, 2018 30.0 15.40 16.70
GNRC 181116C00032500 C Nov 16, 2018 32.5 14.00 14.50
GNRC 181116C00035000 C Nov 16, 2018 35.0 11.90 12.20
GNRC 181116C00037500 C Nov 16, 2018 37.5 9.90 10.30
GNRC 181116C00040000 C Nov 16, 2018 40.0 8.00 8.60
GNRC 181116C00042500 C Nov 16, 2018 42.5 6.40 6.60
GNRC 181116C00045000 C Nov 16, 2018 45.0 4.90 5.20
GNRC 181116C00047500 C Nov 16, 2018 47.5 3.70 3.90
GNRC 181116C00050000 C Nov 16, 2018 50.0 2.70 2.95
GNRC 181116C00052500 C Nov 16, 2018 52.5 1.95 2.20
GNRC 181116C00055000 C Nov 16, 2018 55.0 1.35 1.60
GNRC 181116C00060000 C Nov 16, 2018 60.0 0.65 0.85
GNRC 181116C00065000 C Nov 16, 2018 65.0 0.30 0.45
GNRC 181116P00027500 P Nov 16, 2018 27.5 0.10 0.30
GNRC 181116P00030000 P Nov 16, 2018 30.0 0.20 0.45
GNRC 181116P00032500 P Nov 16, 2018 32.5 0.40 0.75
GNRC 181116P00035000 P Nov 16, 2018 35.0 0.75 0.90
GNRC 181116P00037500 P Nov 16, 2018 37.5 1.20 1.50
GNRC 181116P00040000 P Nov 16, 2018 40.0 1.75 1.95
GNRC 181116P00042500 P Nov 16, 2018 42.5 2.55 2.80
GNRC 181116P00045000 P Nov 16, 2018 45.0 3.50 3.80
GNRC 181116P00047500 P Nov 16, 2018 47.5 4.80 5.10
GNRC 181116P00050000 P Nov 16, 2018 50.0 6.30 6.60
GNRC 181116P00052500 P Nov 16, 2018 52.5 8.00 8.40
GNRC 181116P00055000 P Nov 16, 2018 55.0 9.60 10.30
GNRC 181116P00060000 P Nov 16, 2018 60.0 14.20 14.90
GNRC 181116P00065000 P Nov 16, 2018 65.0 18.60 19.90
GNRC 190118C00025000 C Jan 18, 2019 25.0 20.80 22.00
GNRC 190118C00027500 C Jan 18, 2019 27.5 18.30 19.70
GNRC 190118C00030000 C Jan 18, 2019 30.0 16.40 17.00
GNRC 190118C00032500 C Jan 18, 2019 32.5 13.00 14.90
GNRC 190118C00035000 C Jan 18, 2019 35.0 12.20 12.70
GNRC 190118C00037500 C Jan 18, 2019 37.5 10.30 10.90
GNRC 190118C00040000 C Jan 18, 2019 40.0 8.40 9.10
GNRC 190118C00042500 C Jan 18, 2019 42.5 6.80 7.10
GNRC 190118C00045000 C Jan 18, 2019 45.0 5.30 5.80
GNRC 190118C00047500 C Jan 18, 2019 47.5 4.10 4.40
GNRC 190118C00050000 C Jan 18, 2019 50.0 3.10 3.40
GNRC 190118C00052500 C Jan 18, 2019 52.5 2.30 2.55
GNRC 190118C00055000 C Jan 18, 2019 55.0 1.70 2.05
GNRC 190118C00057500 C Jan 18, 2019 57.5 1.25 1.40
GNRC 190118C00060000 C Jan 18, 2019 60.0 0.85 1.05
GNRC 190118C00065000 C Jan 18, 2019 65.0 0.45 0.60
GNRC 190118C00070000 C Jan 18, 2019 70.0 0.20 0.55
GNRC 190118C00075000 C Jan 18, 2019 75.0 0.10 0.25
GNRC 190118P00025000 P Jan 18, 2019 25.0 0.00 0.15
GNRC 190118P00027500 P Jan 18, 2019 27.5 0.15 0.35
GNRC 190118P00030000 P Jan 18, 2019 30.0 0.30 0.50
GNRC 190118P00032500 P Jan 18, 2019 32.5 0.50 0.70
GNRC 190118P00035000 P Jan 18, 2019 35.0 0.85 1.00
GNRC 190118P00037500 P Jan 18, 2019 37.5 1.35 1.50
GNRC 190118P00040000 P Jan 18, 2019 40.0 2.00 2.20
GNRC 190118P00042500 P Jan 18, 2019 42.5 2.80 3.00
GNRC 190118P00045000 P Jan 18, 2019 45.0 3.80 4.10
GNRC 190118P00047500 P Jan 18, 2019 47.5 5.10 5.30
GNRC 190118P00050000 P Jan 18, 2019 50.0 6.60 6.80
GNRC 190118P00052500 P Jan 18, 2019 52.5 8.20 8.50
GNRC 190118P00055000 P Jan 18, 2019 55.0 10.20 10.60
GNRC 190118P00057500 P Jan 18, 2019 57.5 12.00 12.90
GNRC 190118P00060000 P Jan 18, 2019 60.0 14.10 14.80
GNRC 190118P00065000 P Jan 18, 2019 65.0 17.50 20.20
GNRC 190118P00070000 P Jan 18, 2019 70.0 23.70 25.50
GNRC 190118P00075000 P Jan 18, 2019 75.0 27.60 29.80
GNRC 200117C00025000 C Jan 17, 2020 25.0 21.80 23.40
GNRC 200117C00027500 C Jan 17, 2020 27.5 18.90 21.60
GNRC 200117C00030000 C Jan 17, 2020 30.0 16.10 19.70
GNRC 200117C00032500 C Jan 17, 2020 32.5 16.30 17.20
GNRC 200117C00035000 C Jan 17, 2020 35.0 14.10 15.70
GNRC 200117C00037500 C Jan 17, 2020 37.5 12.20 13.80
GNRC 200117C00040000 C Jan 17, 2020 40.0 11.10 12.20
GNRC 200117C00042500 C Jan 17, 2020 42.5 9.80 10.90
GNRC 200117C00045000 C Jan 17, 2020 45.0 8.50 9.50
GNRC 200117C00047500 C Jan 17, 2020 47.5 7.20 8.40
GNRC 200117C00050000 C Jan 17, 2020 50.0 6.10 7.30
GNRC 200117C00052500 C Jan 17, 2020 52.5 5.30 5.70
GNRC 200117C00055000 C Jan 17, 2020 55.0 4.50 4.90
GNRC 200117C00057500 C Jan 17, 2020 57.5 3.50 4.10
GNRC 200117C00060000 C Jan 17, 2020 60.0 3.10 3.50
GNRC 200117C00065000 C Jan 17, 2020 65.0 1.95 2.60
GNRC 200117C00070000 C Jan 17, 2020 70.0 1.40 2.00
GNRC 200117C00075000 C Jan 17, 2020 75.0 0.60 1.45
GNRC 200117P00025000 P Jan 17, 2020 25.0 0.45 1.05
GNRC 200117P00027500 P Jan 17, 2020 27.5 0.30 1.35
GNRC 200117P00030000 P Jan 17, 2020 30.0 1.10 1.40
GNRC 200117P00032500 P Jan 17, 2020 32.5 1.55 1.85
GNRC 200117P00035000 P Jan 17, 2020 35.0 1.60 2.45
GNRC 200117P00037500 P Jan 17, 2020 37.5 2.85 3.10
GNRC 200117P00040000 P Jan 17, 2020 40.0 3.70 4.00
GNRC 200117P00042500 P Jan 17, 2020 42.5 4.60 5.00
GNRC 200117P00045000 P Jan 17, 2020 45.0 5.80 6.20
GNRC 200117P00047500 P Jan 17, 2020 47.5 6.60 7.60
GNRC 200117P00050000 P Jan 17, 2020 50.0 8.40 9.20
GNRC 200117P00052500 P Jan 17, 2020 52.5 9.40 11.30
GNRC 200117P00055000 P Jan 17, 2020 55.0 11.10 12.90
GNRC 200117P00057500 P Jan 17, 2020 57.5 12.90 14.50
GNRC 200117P00060000 P Jan 17, 2020 60.0 15.00 15.80
GNRC 200117P00065000 P Jan 17, 2020 65.0 19.00 20.00
GNRC 200117P00070000 P Jan 17, 2020 70.0 23.30 25.20
GNRC 200117P00075000 P Jan 17, 2020 75.0 28.20 30.50
OPRA data is delayed 15 minutes.