Generac Holdings Inc $57.72

up +0.39


17/4/2014 06:40 PM  |  NYSE : GNRC  
Industries : Industrial / Diversified Machinery
Last Trade: 57.72
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.39 (0.68 %)
Prev Close: 57.33
Open: 57.32
Bid: 52.52
Ask: 63.10
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GNRC Trend Analysis - it has outperformed the S&P 500 by 49%
Options:

Call Options: GNRC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 GNRC1417E21 34.30 0.00 34.80 171.0 39.20 135.0 0.0 0
23.00 GNRC1417E23 32.30 0.00 33.10 45.0 36.70 64.0 0.0 0
24.00 GNRC1417E24 31.90 0.00 32.10 120.0 35.00 9.0 0.0 0
25.00 GNRC1417E25 30.90 0.00 31.10 120.0 34.00 9.0 0.0 0
26.00 GNRC1417E26 29.90 0.00 30.10 120.0 33.00 9.0 0.0 0
27.00 GNRC1417E27 28.90 0.00 29.10 120.0 31.90 9.0 0.0 0
28.00 GNRC1417E28 27.90 0.00 28.10 120.0 31.10 80.0 0.0 0
29.00 GNRC1417E29 26.90 0.00 27.10 120.0 29.80 10.0 0.0 0
30.00 GNRC1417E30 19.50 -6.40 26.10 120.0 28.90 9.0 5.0 5
31.00 GNRC1417E31 24.90 0.00 25.10 120.0 27.90 9.0 0.0 0
32.00 GNRC1417E32 23.90 0.00 24.80 80.0 26.80 10.0 0.0 0
33.00 GNRC1417E33 22.90 0.00 23.80 90.0 25.90 21.0 0.0 0
34.00 GNRC1417E34 22.40 0.00 22.80 90.0 24.90 21.0 0.0 0
35.00 GNRC1417E35 24.00 2.20 21.80 324.0 23.80 222.0 10.0 13
36.00 GNRC1417E36 22.20 2.40 21.50 40.0 22.80 250.0 2.0 6
37.00 GNRC1417E37 19.00 0.00 20.00 90.0 21.70 13.0 0.0 0
38.00 GNRC1417E38 17.20 -0.60 18.10 315.0 21.10 222.0 5.0 15
39.00 GNRC1417E39 13.63 -3.97 18.10 313.0 19.70 254.0 5.0 5
40.00 GNRC1417E40 15.30 -1.40 17.10 355.0 18.90 263.0 2.0 8
41.00 GNRC1417E41 15.60 0.00 16.10 90.0 17.80 18.0 0.0 0
42.00 GNRC1417E42 14.70 0.00 14.90 98.0 16.80 104.0 0.0 0
43.00 GNRC1417E43 6.23 -6.67 13.30 322.0 15.90 217.0 1.0 11
44.00 GNRC1417E44 14.74 2.84 13.20 357.0 14.80 274.0 2.0 4
45.00 GNRC1417E45 7.01 -3.89 11.30 356.0 14.10 239.0 2.0 16
46.00 GNRC1417E46 13.50 2.60 11.30 379.0 12.90 298.0 1.0 23
47.00 GNRC1417E47 9.98 0.08 10.40 213.0 11.90 221.0 2.0 207
48.00 GNRC1417E48 12.60 3.70 8.50 434.0 11.00 279.0 2.0 101
49.00 GNRC1417E49 12.50 4.30 8.50 463.0 10.10 388.0 1.0 118
50.00 GNRC1417E50 7.80 -0.20 7.90 351.0 9.20 447.0 20.0 244
52.50 GNRC1417E52.5 5.90 0.00 5.90 304.0 6.90 560.0 1.0 1
55.00 GNRC1417E55 4.43 0.23 4.30 101.0 4.60 155.0 28.0 605
57.50 GNRC1417E57.5 3.30 0.10 2.85 125.0 3.20 248.0 25.0 46
60.00 GNRC1417E60 1.80 0.20 1.70 168.0 1.90 202.0 13.0 1,286
62.50 GNRC1417E62.5 1.10 0.10 0.95 113.0 1.15 92.0 2.0 61
65.00 GNRC1417E65 0.70 0.30 0.50 183.0 0.70 435.0 2.0 561
67.50 GNRC1417E67.5 0.15 0.00 0.15 686.0 0.35 418.0 0.0 0
70.00 GNRC1417E70 0.30 0.25 0.05 533.0 0.25 315.0 2.0 160
75.00 GNRC1417E75 0.30 0.05 0.05 344.0 0.25 400.0 3.0 23

Put Options: GNRC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 GNRC1417Q21 0.25 0.00 0.05 11.0 0.25 219.0 0.0 0
23.00 GNRC1417Q23 0.25 0.00 0.05 10.0 0.25 219.0 0.0 0
24.00 GNRC1417Q24 0.25 0.00 0.05 10.0 0.25 482.0 0.0 0
25.00 GNRC1417Q25 0.25 0.00 0.05 10.0 0.25 482.0 0.0 0
26.00 GNRC1417Q26 0.25 0.00 0.05 10.0 0.25 482.0 0.0 0
27.00 GNRC1417Q27 0.25 0.00 0.05 1.0 0.25 482.0 0.0 0
28.00 GNRC1417Q28 0.25 0.00 0.05 40.0 0.25 482.0 0.0 0
29.00 GNRC1417Q29 0.15 -0.10 0.05 459.0 0.25 472.0 3.0 3
30.00 GNRC1417Q30 0.25 0.00 0.05 148.0 0.25 482.0 0.0 0
31.00 GNRC1417Q31 1.05 0.80 0.05 428.0 0.25 218.0 6.0 19
32.00 GNRC1417Q32 0.25 0.00 0.10 245.0 0.25 462.0 0.0 0
33.00 GNRC1417Q33 1.10 0.85 0.15 284.0 0.25 467.0 7.0 10
34.00 GNRC1417Q34 0.25 0.00 0.20 334.0 0.25 452.0 0.0 0
35.00 GNRC1417Q35 2.40 2.15 0.25 445.0 0.25 188.0 5.0 4
36.00 GNRC1417Q36 0.65 0.40 0.35 311.0 0.25 436.0 7.0 7
37.00 GNRC1417Q37 0.60 0.35 0.45 307.0 0.25 207.0 5.0 21
38.00 GNRC1417Q38 0.21 -0.04 0.05 564.0 0.25 445.0 10.0 23
39.00 GNRC1417Q39 0.90 0.65 0.05 4.0 0.25 191.0 1.0 1
40.00 GNRC1417Q40 0.20 -0.05 0.05 282.0 0.25 451.0 10.0 101
41.00 GNRC1417Q41 1.15 0.90 0.05 50.0 0.25 223.0 1.0 17
42.00 GNRC1417Q42 0.12 0.07 0.05 5.0 0.25 184.0 15.0 56
43.00 GNRC1417Q43 1.95 1.90 0.05 62.0 0.25 156.0 1.0 41
44.00 GNRC1417Q44 0.25 0.20 0.05 213.0 0.25 120.0 5.0 71
45.00 GNRC1417Q45 0.20 0.10 0.05 679.0 0.30 209.0 85.0 191
46.00 GNRC1417Q46 0.20 0.05 0.15 207.0 0.35 348.0 1.0 50
47.00 GNRC1417Q47 0.25 0.00 0.20 322.0 0.40 552.0 1.0 60
48.00 GNRC1417Q48 0.40 0.00 0.30 157.0 0.45 467.0 1.0 154
49.00 GNRC1417Q49 0.43 -0.02 0.35 400.0 0.60 523.0 5.0 71
50.00 GNRC1417Q50 0.90 0.30 0.45 515.0 0.70 521.0 3.0 491
52.50 GNRC1417Q52.5 1.40 0.30 0.90 198.0 1.10 71.0 2.0 16
55.00 GNRC1417Q55 1.55 -0.45 1.65 96.0 1.80 201.0 29.0 369
57.50 GNRC1417Q57.5 3.20 0.00 2.65 42.0 2.80 37.0 5.0 23
60.00 GNRC1417Q60 5.50 1.30 4.00 63.0 4.20 58.0 5.0 68
62.50 GNRC1417Q62.5 5.90 0.00 5.60 137.0 6.30 508.0 0.0 0
65.00 GNRC1417Q65 5.20 -2.10 7.00 444.0 8.80 515.0 10.0 10
67.50 GNRC1417Q67.5 9.30 0.00 9.10 408.0 10.60 321.0 0.0 0
70.00 GNRC1417Q70 11.80 0.00 11.40 63.0 13.00 52.0 0.0 0
75.00 GNRC1417Q75 17.20 1.40 16.30 264.0 18.10 247.0 4.0 4
Trading Center