$42.63 +0.61 (1.45%) Generac Holdings Inc - NYSE

Sep. 23, 2014 | 04:00 PM
Last Trade: 42.63
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: +0.61 (1.45%)
Prev Close: 42.02
Open: 41.74
Bid: 41.11
Ask: 43.95
Options:

Call Options: GNRC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 GNRC1418J25 15.60 0.00 15.30 564.0 18.50 329.0 0.0 0
27.50 GNRC1418J27.5 12.60 0.00 12.80 172.0 16.00 136.0 0.0 0
30.00 GNRC1418J30 10.10 0.00 11.10 136.0 14.20 120.0 0.0 0
32.50 GNRC1418J32.5 8.80 0.00 8.30 540.0 10.70 225.0 0.0 0
35.00 GNRC1418J35 6.40 0.00 6.30 296.0 8.00 104.0 0.0 0
37.50 GNRC1418J37.5 4.10 0.00 3.90 666.0 5.50 120.0 0.0 0
40.00 GNRC1418J40 2.95 0.85 2.50 648.0 3.20 161.0 203.0 11
42.50 GNRC1418J42.5 1.11 0.26 1.20 67.0 1.35 141.0 26.0 80
45.00 GNRC1418J45 0.35 0.09 0.30 234.0 0.40 14.0 34.0 234
47.50 GNRC1418J47.5 0.10 0.00 0.05 155.0 0.15 88.0 50.0 266
50.00 GNRC1418J50 0.15 0.00 0.15 2.0 0.15 193.0 2.0 508
52.50 GNRC1418J52.5 0.20 0.05 0.05 118.0 0.15 170.0 2.0 88
55.00 GNRC1418J55 0.20 -0.05 0.05 237.0 0.15 153.0 34.0 37
57.50 GNRC1418J57.5 0.07 -0.18 0.05 10.0 0.25 240.0 123.0 100
60.00 GNRC1418J60 0.25 0.00 0.05 10.0 0.15 172.0 0.0 0
62.50 GNRC1418J62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 GNRC1418J65 0.25 0.00 0.00 0.0 0.15 169.0 0.0 0

Put Options: GNRC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 GNRC1418V25 0.20 0.00 0.00 0.0 0.10 117.0 0.0 0
27.50 GNRC1418V27.5 0.20 0.00 0.00 0.0 0.10 122.0 0.0 0
30.00 GNRC1418V30 0.20 0.00 0.00 0.0 0.10 117.0 0.0 0
32.50 GNRC1418V32.5 0.20 0.00 0.00 0.0 0.10 155.0 0.0 0
35.00 GNRC1418V35 0.05 -0.15 0.05 1.0 0.10 160.0 1.0 1
37.50 GNRC1418V37.5 0.25 0.00 0.05 1.0 0.25 315.0 0.0 0
40.00 GNRC1418V40 0.31 -0.09 0.25 73.0 0.40 335.0 33.0 372
42.50 GNRC1418V42.5 1.25 -0.05 0.95 130.0 1.10 139.0 5.0 427
45.00 GNRC1418V45 2.78 -0.07 2.50 166.0 3.90 687.0 2.0 118
47.50 GNRC1418V47.5 5.50 0.00 4.60 188.0 6.30 528.0 5.0 61
50.00 GNRC1418V50 5.00 -2.30 7.00 202.0 8.80 594.0 5.0 105
52.50 GNRC1418V52.5 6.00 -3.20 9.50 155.0 11.30 580.0 10.0 10
55.00 GNRC1418V55 12.40 0.00 10.90 192.0 13.90 150.0 0.0 0
57.50 GNRC1418V57.5 13.60 0.00 13.30 50.0 16.70 56.0 0.0 0
60.00 GNRC1418V60 15.80 0.00 15.50 113.0 19.50 85.0 0.0 0
62.50 GNRC1418V62.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
65.00 GNRC1418V65 21.30 0.00 21.50 396.0 24.30 402.0 0.0 0