Generac Holdings Inc $43.40

down -1.87


31/7/2014 04:02 PM  |  NYSE : GNRC  
Industries : Industrial / Diversified Machinery
Last Trade: 43.40
Trade Time: Jul 31 04:02 PM Eastern Daylight Time
Change: -1.87 (-4.13 %)
Prev Close: 45.27
Open: 46.00
Bid: 42.55
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 14%
Options:

Call Options: GNRC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GNRC1416H24 19.60 0.00 18.80 316.0 21.40 364.0 0.0 0
25.00 GNRC1416H25 18.50 0.00 16.50 62.0 19.20 21.0 0.0 0
26.00 GNRC1416H26 17.60 0.00 15.60 62.0 19.40 21.0 0.0 0
27.00 GNRC1416H27 16.60 0.00 15.50 23.0 18.40 52.0 0.0 0
28.00 GNRC1416H28 15.60 0.00 14.30 21.0 16.00 31.0 0.0 0
29.00 GNRC1416H29 14.60 0.00 13.50 76.0 16.40 110.0 0.0 0
30.00 GNRC1416H30 13.60 0.00 12.60 75.0 15.40 110.0 0.0 0
31.00 GNRC1416H31 12.60 0.00 11.50 76.0 13.00 63.0 0.0 0
32.00 GNRC1416H32 11.70 0.00 10.80 71.0 12.50 76.0 0.0 0
33.00 GNRC1416H33 10.70 0.00 9.80 57.0 12.40 107.0 0.0 0
34.00 GNRC1416H34 9.70 0.00 8.80 57.0 11.40 100.0 0.0 0
35.00 GNRC1416H35 8.70 0.00 7.70 73.0 10.40 102.0 0.0 0
36.00 GNRC1416H36 7.70 0.00 6.70 353.0 9.40 368.0 0.0 0
37.00 GNRC1416H37 6.80 0.00 5.80 72.0 7.30 73.0 0.0 0
38.00 GNRC1416H38 5.80 0.00 5.10 62.0 5.70 48.0 0.0 0
39.00 GNRC1416H39 6.26 0.00 4.00 277.0 5.40 354.0 16.0 9
40.00 GNRC1416H40 6.00 0.00 3.10 335.0 4.00 226.0 2.0 15
41.00 GNRC1416H41 4.60 0.00 2.25 405.0 3.00 410.0 20.0 35
42.00 GNRC1416H42 2.00 -2.30 1.85 29.0 2.10 247.0 6.0 43
43.00 GNRC1416H43 1.35 -2.25 1.20 203.0 1.45 245.0 70.0 188
44.00 GNRC1416H44 0.75 -1.80 0.65 362.0 0.90 167.0 34.0 112
45.00 GNRC1416H45 0.45 -1.85 0.40 47.0 0.60 269.0 30.0 188
46.00 GNRC1416H46 0.25 -1.70 0.20 316.0 0.35 83.0 71.0 321
47.00 GNRC1416H47 0.15 -1.30 0.10 272.0 0.25 116.0 16.0 263
48.00 GNRC1416H48 0.15 -0.81 0.05 608.0 0.20 135.0 49.0 453
49.00 GNRC1416H49 0.10 -0.65 0.05 510.0 0.20 140.0 20.0 168
50.00 GNRC1416H50 0.05 -0.50 0.05 20.0 0.15 128.0 19.0 548
52.50 GNRC1416H52.5 0.05 -0.21 0.15 731.0 0.25 481.0 5.0 92
55.00 GNRC1416H55 0.06 -0.09 0.05 16.0 0.10 522.0 5.0 880
57.50 GNRC1416H57.5 0.10 -0.15 0.05 1.0 0.25 505.0 2.0 163
60.00 GNRC1416H60 0.10 -0.05 0.05 3.0 0.15 366.0 5.0 325
62.50 GNRC1416H62.5 0.25 0.05 0.05 14.0 0.20 216.0 1.0 55
65.00 GNRC1416H65 0.09 0.00 0.05 1.0 0.15 464.0 4.0 534
67.50 GNRC1416H67.5 1.50 1.25 0.05 10.0 0.15 236.0 2.0 21
70.00 GNRC1416H70 0.10 0.00 0.10 4.0 0.10 88.0 4.0 336
75.00 GNRC1416H75 0.40 0.15 0.05 10.0 0.15 307.0 1.0 108
80.00 GNRC1416H80 0.60 0.35 0.10 1241.0 0.10 496.0 1.0 21
85.00 GNRC1416H85 0.25 0.00 0.05 10.0 0.10 72.0 0.0 0

Put Options: GNRC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GNRC1416T24 0.25 0.00 0.00 0.0 0.10 70.0 0.0 0
25.00 GNRC1416T25 0.25 0.00 0.05 10.0 0.10 70.0 0.0 0
26.00 GNRC1416T26 0.25 0.00 0.05 305.0 0.10 70.0 0.0 0
27.00 GNRC1416T27 0.25 0.00 0.05 63.0 0.10 67.0 0.0 0
28.00 GNRC1416T28 0.25 0.00 0.10 356.0 0.10 70.0 0.0 0
29.00 GNRC1416T29 0.25 0.00 0.15 322.0 0.10 70.0 0.0 0
30.00 GNRC1416T30 0.25 0.00 0.20 50.0 0.10 70.0 0.0 0
31.00 GNRC1416T31 0.25 0.00 0.05 10.0 0.10 69.0 0.0 0
32.00 GNRC1416T32 0.25 0.00 0.05 11.0 0.10 70.0 0.0 0
33.00 GNRC1416T33 0.05 -0.20 0.05 11.0 0.10 496.0 3.0 3
34.00 GNRC1416T34 0.85 0.60 0.05 347.0 0.20 148.0 13.0 13
35.00 GNRC1416T35 0.25 0.00 0.05 198.0 0.10 72.0 0.0 0
36.00 GNRC1416T36 0.20 0.15 0.05 1040.0 0.20 321.0 5.0 29
37.00 GNRC1416T37 0.25 0.20 0.05 1110.0 0.15 575.0 2.0 10
38.00 GNRC1416T38 0.35 0.20 0.15 737.0 0.15 420.0 3.0 32
39.00 GNRC1416T39 0.30 0.00 0.25 615.0 0.25 339.0 19.0 187
40.00 GNRC1416T40 0.20 -0.24 0.10 579.0 0.25 361.0 9.0 332
41.00 GNRC1416T41 0.30 -0.40 0.25 348.0 0.40 303.0 7.0 72
42.00 GNRC1416T42 0.60 -0.20 0.45 381.0 0.65 501.0 1.0 131
43.00 GNRC1416T43 0.85 -0.20 0.80 273.0 1.00 312.0 49.0 215
44.00 GNRC1416T44 0.70 -0.55 1.30 246.0 1.50 328.0 20.0 285
45.00 GNRC1416T45 2.10 0.35 1.90 408.0 2.15 23.0 125.0 333
46.00 GNRC1416T46 3.11 0.86 2.55 456.0 3.20 525.0 2.0 117
47.00 GNRC1416T47 3.60 0.00 3.40 545.0 4.10 462.0 11.0 143
48.00 GNRC1416T48 4.30 0.00 4.00 354.0 5.10 127.0 2.0 105
49.00 GNRC1416T49 4.10 0.00 4.00 354.0 6.20 313.0 11.0 199
50.00 GNRC1416T50 5.20 0.00 4.80 134.0 7.20 108.0 10.0 257
52.50 GNRC1416T52.5 9.25 1.85 8.70 113.0 9.60 108.0 4.0 84
55.00 GNRC1416T55 11.68 2.78 9.80 371.0 12.20 358.0 2.0 133
57.50 GNRC1416T57.5 14.10 2.80 12.30 353.0 14.70 255.0 1.0 82
60.00 GNRC1416T60 8.20 -5.50 16.20 101.0 17.10 245.0 2.0 33
62.50 GNRC1416T62.5 15.10 0.00 17.10 29.0 20.00 71.0 0.0 0
65.00 GNRC1416T65 8.00 -10.70 19.90 343.0 22.20 282.0 18.0 18
67.50 GNRC1416T67.5 19.90 0.00 22.10 23.0 25.30 23.0 0.0 0
70.00 GNRC1416T70 22.50 0.00 24.70 21.0 28.20 66.0 0.0 0
75.00 GNRC1416T75 27.50 0.00 29.70 52.0 33.20 55.0 0.0 0
80.00 GNRC1416T80 32.60 0.00 34.70 23.0 37.80 23.0 0.0 0
85.00 GNRC1416T85 38.20 0.00 39.70 23.0 42.10 21.0 0.0 0
Trading Center