$43.93 +0.22 (0.50%) Generac Holdings Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 43.93
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.22 (0.50%)
Prev Close: 43.71
Open: 43.95
Bid: 41.27
Ask: 44.19
Options:

Call Options: GNRC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 GNRC1420L22.5 19.70 0.00 20.70 185.0 22.10 185.0 0.0 0
25.00 GNRC1420L25 16.70 0.00 18.30 15.0 19.70 38.0 0.0 0
27.50 GNRC1420L27.5 14.60 0.00 15.90 24.0 17.20 34.0 0.0 0
30.00 GNRC1420L30 12.10 0.00 13.60 37.0 14.50 37.0 0.0 0
32.50 GNRC1420L32.5 9.60 0.00 11.10 42.0 12.00 116.0 0.0 0
35.00 GNRC1420L35 8.10 0.00 8.20 50.0 9.50 80.0 0.0 0
37.50 GNRC1420L37.5 5.90 0.10 6.20 62.0 7.00 69.0 6.0 2
40.00 GNRC1420L40 2.60 -0.90 3.90 1.0 4.50 109.0 4.0 46
42.50 GNRC1420L42.5 2.20 0.26 1.95 126.0 2.15 41.0 7.0 566
45.00 GNRC1420L45 0.70 0.06 0.65 255.0 0.80 210.0 107.0 1,383
47.50 GNRC1420L47.5 0.25 0.03 0.20 102.0 0.25 2.0 4.0 284
50.00 GNRC1420L50 0.10 0.05 0.05 206.0 0.20 297.0 10.0 97
52.50 GNRC1420L52.5 0.05 0.00 0.05 10.0 0.25 234.0 10.0 80
55.00 GNRC1420L55 0.03 -0.02 0.05 10.0 0.25 255.0 2.0 2
60.00 GNRC1420L60 0.24 0.19 0.05 10.0 0.25 228.0 10.0 10
65.00 GNRC1420L65 0.05 0.00 0.05 10.0 0.25 224.0 0.0 0

Put Options: GNRC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 GNRC1420X22.5 0.25 0.00 0.00 0.0 0.25 289.0 0.0 0
25.00 GNRC1420X25 0.25 0.00 0.00 0.0 0.25 126.0 0.0 0
27.50 GNRC1420X27.5 0.25 0.00 0.00 0.0 0.25 176.0 0.0 0
30.00 GNRC1420X30 0.25 0.00 0.05 369.0 0.25 206.0 0.0 0
32.50 GNRC1420X32.5 0.21 0.06 0.05 193.0 0.25 258.0 1.0 1
35.00 GNRC1420X35 0.24 0.04 0.05 10.0 0.25 258.0 10.0 65
37.50 GNRC1420X37.5 0.15 0.10 0.05 10.0 0.25 240.0 20.0 75
40.00 GNRC1420X40 0.25 0.10 0.15 260.0 0.40 487.0 5.0 1,350
42.50 GNRC1420X42.5 0.65 -0.05 0.55 308.0 0.70 135.0 10.0 2,230
45.00 GNRC1420X45 1.97 0.00 1.75 135.0 1.95 216.0 10.0 352
47.50 GNRC1420X47.5 4.01 0.00 3.50 341.0 4.10 285.0 10.0 26
50.00 GNRC1420X50 6.70 0.90 5.80 28.0 6.90 98.0 5.0 5
52.50 GNRC1420X52.5 8.29 0.29 8.30 65.0 9.00 60.0 2.0 2
55.00 GNRC1420X55 15.40 5.00 10.60 71.0 11.50 43.0 2.0 2
60.00 GNRC1420X60 14.20 0.00 15.60 39.0 16.40 39.0 0.0 0
65.00 GNRC1420X65 19.30 0.00 20.50 140.0 21.90 120.0 0.0 0