Generac Holdings Inc $45.27

up +1.77


30/7/2014 04:01 PM  |  NYSE : GNRC  
Industries : Industrial / Diversified Machinery
Last Trade: 45.27
Trade Time: Jul 30 04:01 PM Eastern Daylight Time
Change: 1.77 (4.07 %)
Prev Close: 43.50
Open: 43.64
Bid: 42.00
Ask: 46.77
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GNRC Trend Analysis - it has underperformed the S&P 500 by 12%
Options:

Call Options: GNRC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GNRC1416H24 18.90 0.00 19.60 272.0 22.80 212.0 0.0 0
25.00 GNRC1416H25 17.90 0.00 18.50 56.0 22.60 16.0 0.0 0
26.00 GNRC1416H26 16.90 0.00 17.60 56.0 21.40 56.0 0.0 0
27.00 GNRC1416H27 15.90 0.00 16.60 36.0 20.40 66.0 0.0 0
28.00 GNRC1416H28 14.90 0.00 15.60 150.0 19.50 91.0 0.0 0
29.00 GNRC1416H29 13.90 0.00 14.60 69.0 17.40 69.0 0.0 0
30.00 GNRC1416H30 12.90 0.00 13.60 162.0 17.50 126.0 0.0 0
31.00 GNRC1416H31 12.00 0.00 12.60 173.0 15.90 116.0 0.0 0
32.00 GNRC1416H32 11.00 0.00 11.70 158.0 14.80 116.0 0.0 0
33.00 GNRC1416H33 10.10 0.00 10.70 156.0 13.70 78.0 0.0 0
34.00 GNRC1416H34 9.10 0.00 9.70 177.0 12.80 111.0 0.0 0
35.00 GNRC1416H35 8.20 0.00 8.70 187.0 11.70 123.0 0.0 0
36.00 GNRC1416H36 7.20 0.00 7.70 212.0 10.90 123.0 0.0 0
37.00 GNRC1416H37 6.30 0.00 6.80 384.0 10.60 256.0 0.0 0
38.00 GNRC1416H38 5.40 0.00 5.80 517.0 9.40 256.0 0.0 0
39.00 GNRC1416H39 6.26 1.56 6.10 413.0 7.50 316.0 16.0 9
40.00 GNRC1416H40 6.00 2.20 5.00 620.0 6.40 237.0 2.0 17
41.00 GNRC1416H41 4.60 1.30 4.40 417.0 5.70 413.0 20.0 15
42.00 GNRC1416H42 4.30 1.60 4.10 276.0 4.60 342.0 41.0 14
43.00 GNRC1416H43 3.60 1.35 3.40 255.0 3.80 358.0 18.0 186
44.00 GNRC1416H44 2.55 0.85 2.85 29.0 3.00 37.0 43.0 122
45.00 GNRC1416H45 2.30 1.05 2.30 1.0 2.45 15.0 88.0 163
46.00 GNRC1416H46 1.95 1.00 1.75 138.0 1.95 314.0 246.0 199
47.00 GNRC1416H47 1.45 0.90 1.30 206.0 1.50 139.0 132.0 178
48.00 GNRC1416H48 0.96 0.56 0.90 292.0 1.05 27.0 158.0 361
49.00 GNRC1416H49 0.75 0.50 0.70 198.0 0.90 394.0 22.0 158
50.00 GNRC1416H50 0.55 0.30 0.45 357.0 0.65 364.0 96.0 517
52.50 GNRC1416H52.5 0.26 0.06 0.15 731.0 0.30 436.0 37.0 98
55.00 GNRC1416H55 0.10 -0.05 0.05 16.0 0.15 469.0 35.0 880
57.50 GNRC1416H57.5 0.10 -0.05 0.05 1.0 0.25 639.0 2.0 163
60.00 GNRC1416H60 0.10 -0.05 0.05 3.0 0.15 582.0 5.0 325
62.50 GNRC1416H62.5 0.25 0.15 0.05 14.0 0.20 600.0 1.0 55
65.00 GNRC1416H65 0.09 -0.01 0.05 1.0 0.15 527.0 4.0 534
67.50 GNRC1416H67.5 1.50 1.40 0.05 10.0 0.25 587.0 2.0 21
70.00 GNRC1416H70 0.10 0.00 0.10 4.0 0.10 97.0 4.0 336
75.00 GNRC1416H75 0.40 0.30 0.05 10.0 0.25 614.0 1.0 108
80.00 GNRC1416H80 0.60 0.50 0.10 1241.0 0.25 613.0 1.0 21
85.00 GNRC1416H85 0.10 0.00 0.05 10.0 0.25 206.0 0.0 0

Put Options: GNRC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GNRC1416T24 0.10 0.00 0.00 0.0 0.25 242.0 0.0 0
25.00 GNRC1416T25 0.10 0.00 0.05 10.0 0.25 248.0 0.0 0
26.00 GNRC1416T26 0.10 0.00 0.05 305.0 0.25 248.0 0.0 0
27.00 GNRC1416T27 0.10 0.00 0.05 63.0 0.25 248.0 0.0 0
28.00 GNRC1416T28 0.10 0.00 0.10 356.0 0.25 246.0 0.0 0
29.00 GNRC1416T29 0.15 0.00 0.15 322.0 0.25 225.0 0.0 0
30.00 GNRC1416T30 0.15 0.00 0.20 50.0 0.25 225.0 0.0 0
31.00 GNRC1416T31 0.20 0.00 0.05 10.0 0.25 214.0 0.0 0
32.00 GNRC1416T32 0.20 0.00 0.05 11.0 0.25 258.0 0.0 0
33.00 GNRC1416T33 0.05 -0.10 0.05 11.0 0.25 646.0 3.0 3
34.00 GNRC1416T34 0.85 0.65 0.05 347.0 0.25 242.0 13.0 13
35.00 GNRC1416T35 0.05 0.00 0.05 198.0 0.25 198.0 0.0 0
36.00 GNRC1416T36 0.20 0.15 0.05 1040.0 0.30 423.0 5.0 29
37.00 GNRC1416T37 0.25 0.10 0.05 1110.0 0.20 54.0 2.0 10
38.00 GNRC1416T38 0.35 0.10 0.15 737.0 0.45 609.0 3.0 32
39.00 GNRC1416T39 0.30 -0.10 0.25 615.0 0.40 336.0 89.0 98
40.00 GNRC1416T40 0.44 -0.16 0.40 273.0 0.50 76.0 5.0 327
41.00 GNRC1416T41 0.70 -0.15 0.55 236.0 0.65 44.0 13.0 72
42.00 GNRC1416T42 0.80 -0.47 0.75 210.0 0.90 63.0 29.0 120
43.00 GNRC1416T43 1.05 -0.55 0.95 314.0 1.15 300.0 9.0 206
44.00 GNRC1416T44 2.25 0.15 1.25 178.0 1.50 38.0 5.0 285
45.00 GNRC1416T45 1.75 -0.90 1.70 288.0 2.00 295.0 91.0 303
46.00 GNRC1416T46 2.25 -1.05 2.20 442.0 2.50 329.0 2.0 115
47.00 GNRC1416T47 3.60 -0.20 2.80 435.0 3.10 302.0 1.0 143
48.00 GNRC1416T48 4.30 -0.40 3.40 402.0 4.20 416.0 2.0 105
49.00 GNRC1416T49 4.10 -1.40 3.80 489.0 4.60 125.0 11.0 189
50.00 GNRC1416T50 5.20 -1.20 4.50 545.0 5.40 120.0 10.0 259
52.50 GNRC1416T52.5 7.40 -1.40 6.60 383.0 7.60 100.0 7.0 85
55.00 GNRC1416T55 11.68 0.48 8.90 286.0 11.60 229.0 2.0 133
57.50 GNRC1416T57.5 14.10 0.50 11.30 272.0 14.00 219.0 1.0 82
60.00 GNRC1416T60 8.20 -7.60 13.70 143.0 16.40 219.0 2.0 33
62.50 GNRC1416T62.5 18.40 0.00 15.10 165.0 18.90 87.0 0.0 0
65.00 GNRC1416T65 8.00 -12.80 18.70 240.0 21.40 206.0 18.0 18
67.50 GNRC1416T67.5 23.10 0.00 19.90 76.0 23.90 56.0 0.0 0
70.00 GNRC1416T70 25.90 0.00 22.50 70.0 26.40 29.0 0.0 0
75.00 GNRC1416T75 30.80 0.00 27.50 56.0 31.40 56.0 0.0 0
80.00 GNRC1416T80 35.80 0.00 32.60 56.0 36.40 56.0 0.0 0
85.00 GNRC1416T85 40.70 0.00 38.20 56.0 41.40 56.0 0.0 0
Trading Center