Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Generac Holding Inc (GNRC)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GNRC 171215C00030000 C Dec 15, 2017 30.0 20.10 20.60
GNRC 171215C00032500 C Dec 15, 2017 32.5 17.70 18.50
GNRC 171215C00035000 C Dec 15, 2017 35.0 15.10 15.70
GNRC 171215C00037500 C Dec 15, 2017 37.5 12.70 13.20
GNRC 171215C00040000 C Dec 15, 2017 40.0 10.20 10.60
GNRC 171215C00042500 C Dec 15, 2017 42.5 7.60 8.10
GNRC 171215C00045000 C Dec 15, 2017 45.0 5.40 5.70
GNRC 171215C00047500 C Dec 15, 2017 47.5 3.20 3.50
GNRC 171215C00050000 C Dec 15, 2017 50.0 1.55 1.75
GNRC 171215C00052500 C Dec 15, 2017 52.5 0.50 0.65
GNRC 171215C00055000 C Dec 15, 2017 55.0 0.10 0.20
GNRC 171215C00057500 C Dec 15, 2017 57.5 0.00 0.10
GNRC 171215C00060000 C Dec 15, 2017 60.0 0.00 0.05
GNRC 171215C00065000 C Dec 15, 2017 65.0 0.00 0.05
GNRC 171215C00070000 C Dec 15, 2017 70.0 0.00 0.05
GNRC 171215P00030000 P Dec 15, 2017 30.0 0.00 0.05
GNRC 171215P00032500 P Dec 15, 2017 32.5 0.00 0.05
GNRC 171215P00035000 P Dec 15, 2017 35.0 0.00 0.05
GNRC 171215P00037500 P Dec 15, 2017 37.5 0.00 0.05
GNRC 171215P00040000 P Dec 15, 2017 40.0 0.00 0.10
GNRC 171215P00042500 P Dec 15, 2017 42.5 0.00 0.10
GNRC 171215P00045000 P Dec 15, 2017 45.0 0.10 0.20
GNRC 171215P00047500 P Dec 15, 2017 47.5 0.40 0.50
GNRC 171215P00050000 P Dec 15, 2017 50.0 1.15 1.35
GNRC 171215P00052500 P Dec 15, 2017 52.5 2.60 2.80
GNRC 171215P00055000 P Dec 15, 2017 55.0 4.60 5.00
GNRC 171215P00057500 P Dec 15, 2017 57.5 7.00 7.40
GNRC 171215P00060000 P Dec 15, 2017 60.0 9.20 9.90
GNRC 171215P00065000 P Dec 15, 2017 65.0 14.20 14.90
GNRC 171215P00070000 P Dec 15, 2017 70.0 19.40 19.90
GNRC 180216C00020000 C Feb 16, 2018 20.0 30.20 30.70
GNRC 180216C00022500 C Feb 16, 2018 22.5 27.70 28.20
GNRC 180216C00025000 C Feb 16, 2018 25.0 25.20 26.10
GNRC 180216C00027500 C Feb 16, 2018 27.5 22.70 23.50
GNRC 180216C00030000 C Feb 16, 2018 30.0 20.20 20.70
GNRC 180216C00032500 C Feb 16, 2018 32.5 17.50 18.20
GNRC 180216C00035000 C Feb 16, 2018 35.0 15.20 15.80
GNRC 180216C00037500 C Feb 16, 2018 37.5 12.90 13.80
GNRC 180216C00040000 C Feb 16, 2018 40.0 10.60 11.00
GNRC 180216C00042500 C Feb 16, 2018 42.5 8.40 8.70
GNRC 180216C00045000 C Feb 16, 2018 45.0 6.30 6.60
GNRC 180216C00047500 C Feb 16, 2018 47.5 4.50 4.80
GNRC 180216C00050000 C Feb 16, 2018 50.0 3.00 3.30
GNRC 180216C00052500 C Feb 16, 2018 52.5 1.90 2.10
GNRC 180216C00055000 C Feb 16, 2018 55.0 1.10 1.30
GNRC 180216C00057500 C Feb 16, 2018 57.5 0.60 0.75
GNRC 180216C00060000 C Feb 16, 2018 60.0 0.30 0.45
GNRC 180216C00065000 C Feb 16, 2018 65.0 0.00 0.20
GNRC 180216P00020000 P Feb 16, 2018 20.0 0.00 0.05
GNRC 180216P00022500 P Feb 16, 2018 22.5 0.00 0.05
GNRC 180216P00025000 P Feb 16, 2018 25.0 0.00 0.05
GNRC 180216P00027500 P Feb 16, 2018 27.5 0.00 0.10
GNRC 180216P00030000 P Feb 16, 2018 30.0 0.00 0.10
GNRC 180216P00032500 P Feb 16, 2018 32.5 0.00 0.10
GNRC 180216P00035000 P Feb 16, 2018 35.0 0.00 0.10
GNRC 180216P00037500 P Feb 16, 2018 37.5 0.10 0.20
GNRC 180216P00040000 P Feb 16, 2018 40.0 0.20 0.35
GNRC 180216P00042500 P Feb 16, 2018 42.5 0.45 0.60
GNRC 180216P00045000 P Feb 16, 2018 45.0 0.85 1.05
GNRC 180216P00047500 P Feb 16, 2018 47.5 1.50 1.75
GNRC 180216P00050000 P Feb 16, 2018 50.0 2.50 2.75
GNRC 180216P00052500 P Feb 16, 2018 52.5 3.80 4.10
GNRC 180216P00055000 P Feb 16, 2018 55.0 5.50 5.90
GNRC 180216P00057500 P Feb 16, 2018 57.5 7.50 7.90
GNRC 180216P00060000 P Feb 16, 2018 60.0 9.70 10.20
GNRC 180216P00065000 P Feb 16, 2018 65.0 14.40 14.90
GNRC 180518C00022500 C May 18, 2018 22.5 27.60 28.90
GNRC 180518C00025000 C May 18, 2018 25.0 24.60 26.00
GNRC 180518C00027500 C May 18, 2018 27.5 22.60 24.00
GNRC 180518C00030000 C May 18, 2018 30.0 20.20 21.10
GNRC 180518C00032500 C May 18, 2018 32.5 17.80 18.60
GNRC 180518C00035000 C May 18, 2018 35.0 15.50 16.30
GNRC 180518C00037500 C May 18, 2018 37.5 12.80 14.20
GNRC 180518C00040000 C May 18, 2018 40.0 11.20 11.70
GNRC 180518C00042500 C May 18, 2018 42.5 9.30 9.60
GNRC 180518C00045000 C May 18, 2018 45.0 7.50 7.80
GNRC 180518C00047500 C May 18, 2018 47.5 5.80 6.10
GNRC 180518C00050000 C May 18, 2018 50.0 4.40 4.70
GNRC 180518C00052500 C May 18, 2018 52.5 3.30 3.50
GNRC 180518C00055000 C May 18, 2018 55.0 2.35 2.55
GNRC 180518C00057500 C May 18, 2018 57.5 1.60 1.80
GNRC 180518C00060000 C May 18, 2018 60.0 1.10 1.25
GNRC 180518C00065000 C May 18, 2018 65.0 0.50 0.60
GNRC 180518C00070000 C May 18, 2018 70.0 0.20 0.35
GNRC 180518P00022500 P May 18, 2018 22.5 0.00 0.10
GNRC 180518P00025000 P May 18, 2018 25.0 0.00 0.10
GNRC 180518P00027500 P May 18, 2018 27.5 0.00 0.20
GNRC 180518P00030000 P May 18, 2018 30.0 0.00 0.15
GNRC 180518P00032500 P May 18, 2018 32.5 0.00 0.25
GNRC 180518P00035000 P May 18, 2018 35.0 0.25 0.35
GNRC 180518P00037500 P May 18, 2018 37.5 0.45 0.60
GNRC 180518P00040000 P May 18, 2018 40.0 0.75 0.90
GNRC 180518P00042500 P May 18, 2018 42.5 1.20 1.35
GNRC 180518P00045000 P May 18, 2018 45.0 1.85 2.00
GNRC 180518P00047500 P May 18, 2018 47.5 2.70 2.85
GNRC 180518P00050000 P May 18, 2018 50.0 3.70 4.00
GNRC 180518P00052500 P May 18, 2018 52.5 5.00 5.40
GNRC 180518P00055000 P May 18, 2018 55.0 6.60 6.90
GNRC 180518P00057500 P May 18, 2018 57.5 8.30 8.60
GNRC 180518P00060000 P May 18, 2018 60.0 9.90 10.60
GNRC 180518P00065000 P May 18, 2018 65.0 13.80 15.30
GNRC 180518P00070000 P May 18, 2018 70.0 19.20 20.10
GNRC 190118C00025000 C Jan 18, 2019 25.0 25.50 28.10
GNRC 190118C00027500 C Jan 18, 2019 27.5 23.20 24.60
GNRC 190118C00030000 C Jan 18, 2019 30.0 21.10 22.10
GNRC 190118C00032500 C Jan 18, 2019 32.5 18.70 19.80
GNRC 190118C00035000 C Jan 18, 2019 35.0 16.50 17.70
GNRC 190118C00037500 C Jan 18, 2019 37.5 14.90 15.40
GNRC 190118C00040000 C Jan 18, 2019 40.0 13.00 13.50
GNRC 190118C00042500 C Jan 18, 2019 42.5 11.20 11.80
GNRC 190118C00045000 C Jan 18, 2019 45.0 9.60 9.90
GNRC 190118C00047500 C Jan 18, 2019 47.5 8.10 8.40
GNRC 190118C00050000 C Jan 18, 2019 50.0 6.80 7.10
GNRC 190118C00052500 C Jan 18, 2019 52.5 5.50 5.90
GNRC 190118C00055000 C Jan 18, 2019 55.0 4.60 4.90
GNRC 190118C00057500 C Jan 18, 2019 57.5 3.80 4.00
GNRC 190118C00060000 C Jan 18, 2019 60.0 3.00 3.20
GNRC 190118C00065000 C Jan 18, 2019 65.0 1.90 2.10
GNRC 190118C00070000 C Jan 18, 2019 70.0 1.15 1.35
GNRC 190118C00075000 C Jan 18, 2019 75.0 0.70 0.90
GNRC 190118P00025000 P Jan 18, 2019 25.0 0.00 0.25
GNRC 190118P00027500 P Jan 18, 2019 27.5 0.20 0.35
GNRC 190118P00030000 P Jan 18, 2019 30.0 0.30 0.55
GNRC 190118P00032500 P Jan 18, 2019 32.5 0.55 0.80
GNRC 190118P00035000 P Jan 18, 2019 35.0 0.85 1.15
GNRC 190118P00037500 P Jan 18, 2019 37.5 1.25 1.55
GNRC 190118P00040000 P Jan 18, 2019 40.0 1.80 2.05
GNRC 190118P00042500 P Jan 18, 2019 42.5 2.50 2.70
GNRC 190118P00045000 P Jan 18, 2019 45.0 3.30 3.60
GNRC 190118P00047500 P Jan 18, 2019 47.5 4.20 4.50
GNRC 190118P00050000 P Jan 18, 2019 50.0 5.40 5.70
GNRC 190118P00052500 P Jan 18, 2019 52.5 6.70 7.00
GNRC 190118P00055000 P Jan 18, 2019 55.0 8.10 8.50
GNRC 190118P00057500 P Jan 18, 2019 57.5 9.80 10.20
GNRC 190118P00060000 P Jan 18, 2019 60.0 11.60 11.90
GNRC 190118P00065000 P Jan 18, 2019 65.0 15.50 16.10
GNRC 190118P00070000 P Jan 18, 2019 70.0 19.80 20.20
GNRC 190118P00075000 P Jan 18, 2019 75.0 24.40 25.10
GNRC 200117C00025000 C Jan 17, 2020 25.0 24.60 28.90
GNRC 200117C00027500 C Jan 17, 2020 27.5 22.70 26.60
GNRC 200117C00030000 C Jan 17, 2020 30.0 21.30 23.90
GNRC 200117C00032500 C Jan 17, 2020 32.5 19.50 21.70
GNRC 200117C00035000 C Jan 17, 2020 35.0 16.90 20.20
GNRC 200117C00037500 C Jan 17, 2020 37.5 15.90 17.70
GNRC 200117C00040000 C Jan 17, 2020 40.0 13.90 16.30
GNRC 200117C00042500 C Jan 17, 2020 42.5 12.10 15.00
GNRC 200117C00045000 C Jan 17, 2020 45.0 10.90 13.30
GNRC 200117C00047500 C Jan 17, 2020 47.5 10.30 11.20
GNRC 200117C00050000 C Jan 17, 2020 50.0 9.20 10.10
GNRC 200117C00052500 C Jan 17, 2020 52.5 7.90 8.70
GNRC 200117C00055000 C Jan 17, 2020 55.0 6.90 7.80
GNRC 200117C00057500 C Jan 17, 2020 57.5 5.90 7.10
GNRC 200117C00060000 C Jan 17, 2020 60.0 5.10 6.20
GNRC 200117C00065000 C Jan 17, 2020 65.0 3.70 4.80
GNRC 200117C00070000 C Jan 17, 2020 70.0 2.55 3.80
GNRC 200117C00075000 C Jan 17, 2020 75.0 2.00 2.70
GNRC 200117P00025000 P Jan 17, 2020 25.0 0.15 2.40
GNRC 200117P00027500 P Jan 17, 2020 27.5 0.40 1.95
GNRC 200117P00030000 P Jan 17, 2020 30.0 0.75 2.30
GNRC 200117P00032500 P Jan 17, 2020 32.5 1.15 1.95
GNRC 200117P00035000 P Jan 17, 2020 35.0 1.65 2.45
GNRC 200117P00037500 P Jan 17, 2020 37.5 2.20 3.10
GNRC 200117P00040000 P Jan 17, 2020 40.0 2.85 3.90
GNRC 200117P00042500 P Jan 17, 2020 42.5 3.60 4.50
GNRC 200117P00045000 P Jan 17, 2020 45.0 4.50 5.60
GNRC 200117P00047500 P Jan 17, 2020 47.5 5.60 6.80
GNRC 200117P00050000 P Jan 17, 2020 50.0 6.80 7.80
GNRC 200117P00052500 P Jan 17, 2020 52.5 8.10 9.10
GNRC 200117P00055000 P Jan 17, 2020 55.0 9.50 10.70
GNRC 200117P00057500 P Jan 17, 2020 57.5 11.00 12.10
GNRC 200117P00060000 P Jan 17, 2020 60.0 12.70 13.90
GNRC 200117P00065000 P Jan 17, 2020 65.0 16.40 17.70
GNRC 200117P00070000 P Jan 17, 2020 70.0 20.10 22.50
GNRC 200117P00075000 P Jan 17, 2020 75.0 24.10 26.80
OPRA data is delayed 15 minutes.