$41.62 0.00 (0.00%) Generac Holdings Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 41.62
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 41.62
Open: 41.97
Bid: 38.20
Ask: 42.34
Options:

Call Options: GNRC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 GNRC1422K27.5 13.80 0.00 13.80 29.0 15.20 68.0 0.0 0
30.00 GNRC1422K30 11.20 0.00 11.20 52.0 12.60 61.0 0.0 0
32.50 GNRC1422K32.5 8.90 0.00 8.90 84.0 10.20 87.0 0.0 0
35.00 GNRC1422K35 7.70 0.80 6.90 78.0 7.90 185.0 15.0 66
37.50 GNRC1422K37.5 3.70 -1.20 4.90 143.0 5.70 216.0 4.0 10
40.00 GNRC1422K40 3.40 0.00 3.30 150.0 3.70 57.0 71.0 168
42.50 GNRC1422K42.5 2.20 0.00 2.10 133.0 2.35 6.0 51.0 405
45.00 GNRC1422K45 1.45 0.00 1.35 54.0 1.60 143.0 11.0 1,283
47.00 GNRC1422K47 13.10 0.00 13.10 62.0 18.10 63.0 0.0 0
47.50 GNRC1422K47.5 1.00 0.00 0.85 91.0 1.05 44.0 20.0 772
48.00 GNRC1422K48 12.30 0.00 12.30 62.0 17.30 65.0 0.0 0
49.00 GNRC1422K49 11.60 0.00 11.60 62.0 16.60 66.0 0.0 0
50.00 GNRC1422K50 0.75 0.00 0.60 17.0 0.75 10.0 28.0 1,511
52.50 GNRC1422K52.5 0.51 0.00 0.45 56.0 0.65 128.0 21.0 11,546
55.00 GNRC1422K55 0.45 0.10 0.35 61.0 0.50 123.0 36.0 11,983
57.50 GNRC1422K57.5 0.30 0.00 0.30 32.0 0.80 3.0 16.0 2,240
60.00 GNRC1422K60 0.13 -0.02 0.15 331.0 0.40 122.0 10.0 267
62.50 GNRC1422K62.5 0.22 0.12 0.10 406.0 0.35 104.0 5.0 117
65.00 GNRC1422K65 0.26 0.16 0.10 370.0 0.35 162.0 5.0 65
67.50 GNRC1422K67.5 0.15 0.10 0.05 426.0 0.30 112.0 11.0 64
70.00 GNRC1422K70 0.80 0.75 0.05 321.0 0.30 150.0 1.0 36
75.00 GNRC1422K75 0.10 0.05 0.05 10.0 0.35 165.0 5.0 37
80.00 GNRC1422K80 0.85 0.80 0.05 10.0 0.30 160.0 11.0 11
85.00 GNRC1422K85 0.05 0.00 0.05 10.0 0.30 162.0 0.0 0
90.00 GNRC1422K90 0.05 0.00 0.05 10.0 0.30 169.0 0.0 0

Put Options: GNRC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 GNRC1422W27.5 0.30 0.00 0.05 80.0 0.30 130.0 0.0 0
30.00 GNRC1422W30 0.12 -0.33 0.05 644.0 0.45 142.0 8.0 18
32.50 GNRC1422W32.5 0.15 0.05 0.10 120.0 0.50 140.0 8.0 8
35.00 GNRC1422W35 1.08 0.63 0.45 215.0 0.75 173.0 4.0 112
37.50 GNRC1422W37.5 1.64 0.74 0.90 149.0 1.15 60.0 1.0 255
40.00 GNRC1422W40 1.90 0.00 1.70 156.0 2.05 153.0 15.0 867
42.50 GNRC1422W42.5 3.75 0.90 2.85 203.0 3.40 180.0 1.0 354
45.00 GNRC1422W45 6.35 1.85 4.50 200.0 5.10 176.0 5.0 878
47.00 GNRC1422W47 5.00 0.00 0.00 0.0 5.00 82.0 0.0 0
47.50 GNRC1422W47.5 6.60 0.00 6.20 246.0 7.10 138.0 11.0 118
48.00 GNRC1422W48 5.00 0.00 0.00 0.0 5.00 82.0 0.0 0
49.00 GNRC1422W49 5.00 0.00 0.00 0.0 5.00 82.0 0.0 0
50.00 GNRC1422W50 8.88 0.00 8.40 244.0 9.40 140.0 35.0 410
52.50 GNRC1422W52.5 8.00 -2.70 10.70 383.0 11.70 195.0 10.0 16
55.00 GNRC1422W55 8.25 -4.85 13.10 350.0 14.10 219.0 20.0 63
57.50 GNRC1422W57.5 15.40 0.00 15.40 119.0 16.50 35.0 0.0 0
60.00 GNRC1422W60 6.50 -11.30 17.80 88.0 19.00 33.0 11.0 11
62.50 GNRC1422W62.5 20.30 0.00 20.30 75.0 21.50 60.0 0.0 0
65.00 GNRC1422W65 22.80 0.00 22.80 75.0 24.00 66.0 0.0 0
67.50 GNRC1422W67.5 25.30 0.00 25.30 74.0 26.70 70.0 0.0 0
70.00 GNRC1422W70 27.70 0.00 27.70 51.0 28.90 29.0 0.0 0
75.00 GNRC1422W75 32.70 0.00 32.70 51.0 34.00 36.0 0.0 0
80.00 GNRC1422W80 37.60 0.00 37.60 49.0 38.90 45.0 0.0 0
85.00 GNRC1422W85 42.60 0.00 42.60 45.0 44.00 45.0 0.0 0
90.00 GNRC1422W90 47.60 0.00 47.60 51.0 49.00 45.0 0.0 0