Generac Holdings Inc $44.16

up +0.36


24/7/2014 01:29 PM  |  NYSE : GNRC  
Industries : Industrial / Diversified Machinery
Last Trade: 44.16
Trade Time: Jul 24 01:29 PM Eastern Daylight Time
Change: 0.36 (0.82 %)
Prev Close: 43.80
Open: 43.72
Bid: 44.12
Ask: 44.16
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 11%
Options:

Call Options: GNRC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GNRC1416H24 18.80 0.00 19.20 166.0 20.70 147.0 0.0 0
25.00 GNRC1416H25 17.80 0.00 17.10 421.0 20.90 306.0 0.0 0
26.00 GNRC1416H26 16.80 0.00 16.10 408.0 19.90 326.0 0.0 0
27.00 GNRC1416H27 15.80 0.00 15.30 369.0 18.90 286.0 0.0 0
28.00 GNRC1416H28 15.00 0.00 15.10 126.0 17.00 126.0 0.0 0
29.00 GNRC1416H29 14.10 0.00 14.10 140.0 15.70 125.0 0.0 0
30.00 GNRC1416H30 12.80 0.00 13.00 396.0 15.50 336.0 0.0 0
31.00 GNRC1416H31 11.90 0.00 12.20 251.0 13.90 170.0 0.0 0
32.00 GNRC1416H32 10.90 0.00 11.20 251.0 12.70 200.0 0.0 0
33.00 GNRC1416H33 10.10 0.00 10.30 253.0 11.70 175.0 0.0 0
34.00 GNRC1416H34 9.20 0.00 9.50 272.0 11.10 240.0 0.0 0
35.00 GNRC1416H35 8.20 0.00 8.50 211.0 9.90 190.0 0.0 0
36.00 GNRC1416H36 6.90 0.00 7.60 234.0 8.80 125.0 0.0 0
37.00 GNRC1416H37 6.40 0.00 5.70 567.0 9.10 347.0 0.0 0
38.00 GNRC1416H38 5.50 0.00 6.20 140.0 6.90 242.0 0.0 0
39.00 GNRC1416H39 5.10 0.40 5.30 154.0 5.90 236.0 1.0 9
40.00 GNRC1416H40 4.50 0.60 4.50 209.0 5.10 281.0 4.0 17
41.00 GNRC1416H41 3.70 0.10 3.70 271.0 4.40 459.0 1.0 15
42.00 GNRC1416H42 2.80 0.00 3.10 139.0 3.60 421.0 10.0 12
43.00 GNRC1416H43 2.25 0.00 2.50 78.0 2.90 385.0 14.0 176
44.00 GNRC1416H44 2.15 0.33 1.95 65.0 2.20 301.0 2.0 116
45.00 GNRC1416H45 1.38 0.00 1.45 154.0 1.70 262.0 5.0 150
46.00 GNRC1416H46 1.11 0.21 1.10 79.0 1.30 301.0 22.0 189
47.00 GNRC1416H47 0.80 0.10 0.75 284.0 1.00 305.0 27.0 168
48.00 GNRC1416H48 0.65 0.20 0.50 385.0 0.70 152.0 36.0 364
49.00 GNRC1416H49 0.45 0.20 0.35 328.0 0.50 143.0 12.0 146
50.00 GNRC1416H50 0.33 0.09 0.25 97.0 0.35 91.0 6.0 522
52.50 GNRC1416H52.5 0.20 0.00 0.05 10.0 0.20 435.0 21.0 100
55.00 GNRC1416H55 0.10 0.05 0.05 16.0 0.15 371.0 35.0 898
57.50 GNRC1416H57.5 0.10 -0.10 0.05 1.0 0.10 597.0 2.0 163
60.00 GNRC1416H60 0.10 -0.05 0.05 3.0 0.10 349.0 5.0 325
62.50 GNRC1416H62.5 0.25 0.10 0.05 14.0 0.10 153.0 1.0 55
65.00 GNRC1416H65 0.10 0.00 0.05 10.0 0.10 526.0 47.0 534
67.50 GNRC1416H67.5 1.50 1.40 0.05 10.0 0.10 531.0 2.0 21
70.00 GNRC1416H70 0.10 0.00 0.10 4.0 0.10 114.0 4.0 344
75.00 GNRC1416H75 0.40 0.30 0.05 10.0 0.10 519.0 1.0 108
80.00 GNRC1416H80 0.60 0.50 0.10 733.0 0.10 528.0 1.0 21
85.00 GNRC1416H85 0.10 0.00 0.05 10.0 0.10 528.0 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 0.10 96.0 0.0 0
25.00 GNRC1416T25 0.10 0.00 0.05 10.0 0.10 96.0 0.0 0
26.00 GNRC1416T26 0.10 0.00 0.05 305.0 0.10 96.0 0.0 0
27.00 GNRC1416T27 0.10 0.00 0.05 63.0 0.25 337.0 0.0 0
28.00 GNRC1416T28 0.10 0.00 0.10 356.0 0.10 119.0 0.0 0
29.00 GNRC1416T29 0.10 0.00 0.15 322.0 0.10 115.0 0.0 0
30.00 GNRC1416T30 0.10 0.00 0.20 50.0 0.10 110.0 0.0 0
31.00 GNRC1416T31 0.10 0.00 0.05 10.0 0.10 88.0 0.0 0
32.00 GNRC1416T32 0.15 0.00 0.05 11.0 0.15 168.0 0.0 0
33.00 GNRC1416T33 0.05 -0.10 0.05 11.0 0.15 630.0 3.0 3
34.00 GNRC1416T34 0.85 0.70 0.05 347.0 0.15 578.0 13.0 13
35.00 GNRC1416T35 0.05 0.00 0.05 37.0 0.20 186.0 0.0 0
36.00 GNRC1416T36 0.20 0.15 0.05 894.0 0.25 445.0 5.0 29
37.00 GNRC1416T37 0.25 0.10 0.10 881.0 0.35 468.0 2.0 10
38.00 GNRC1416T38 0.22 -0.03 0.20 521.0 0.35 300.0 4.0 29
39.00 GNRC1416T39 0.40 0.00 0.30 630.0 0.55 516.0 1.0 98
40.00 GNRC1416T40 0.60 0.00 0.50 150.0 0.65 162.0 1.0 157
41.00 GNRC1416T41 0.90 -0.10 0.65 348.0 0.85 101.0 10.0 51
42.00 GNRC1416T42 1.26 0.11 0.95 323.0 1.15 139.0 3.0 120
43.00 GNRC1416T43 1.35 -0.15 1.35 91.0 1.50 86.0 4.0 218
44.00 GNRC1416T44 1.95 0.00 1.80 84.0 2.10 387.0 8.0 285
45.00 GNRC1416T45 2.45 -0.05 2.30 89.0 2.55 269.0 34.0 295
46.00 GNRC1416T46 3.85 0.75 2.90 59.0 3.20 258.0 1.0 115
47.00 GNRC1416T47 4.06 0.00 3.60 63.0 4.10 357.0 5.0 142
48.00 GNRC1416T48 5.00 0.40 4.00 501.0 4.60 112.0 3.0 105
49.00 GNRC1416T49 5.00 -0.10 4.80 282.0 5.50 202.0 2.0 189
50.00 GNRC1416T50 6.75 0.00 5.60 555.0 6.60 256.0 5.0 266
52.50 GNRC1416T52.5 9.41 0.81 7.90 176.0 9.00 156.0 3.0 85
55.00 GNRC1416T55 11.33 0.33 10.40 144.0 11.60 134.0 1.0 138
57.50 GNRC1416T57.5 14.10 0.60 12.80 170.0 14.00 149.0 1.0 82
60.00 GNRC1416T60 8.20 -7.80 15.30 104.0 16.60 152.0 2.0 33
62.50 GNRC1416T62.5 18.50 0.00 17.80 188.0 20.40 73.0 0.0 0
65.00 GNRC1416T65 8.00 -12.90 20.30 141.0 21.70 115.0 18.0 18
67.50 GNRC1416T67.5 23.40 0.00 22.40 203.0 25.20 80.0 0.0 0
70.00 GNRC1416T70 25.90 0.00 25.10 100.0 26.70 36.0 0.0 0
75.00 GNRC1416T75 30.90 0.00 30.00 60.0 31.70 60.0 0.0 0
80.00 GNRC1416T80 35.90 0.00 34.70 80.0 36.70 60.0 0.0 0
85.00 GNRC1416T85 40.90 0.00 40.10 87.0 41.80 75.0 0.0 0
Trading Center