$96.78 +0.78 (0.81%) W R Grace & Co (New) - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 96.78
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.78 (0.81%)
Prev Close: 96.00
Open: 96.00
Bid: 96.69
Ask: 101.78
Options:

Call Options: GRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 GRA1420L55 39.30 0.00 39.30 31.0 42.90 21.0 0.0 0
60.00 GRA1420L60 34.40 0.00 34.30 31.0 37.80 20.0 0.0 0
65.00 GRA1420L65 29.40 0.00 29.30 31.0 32.90 20.0 0.0 0
70.00 GRA1420L70 15.70 -9.40 24.30 55.0 27.20 5.0 3.0 9
75.00 GRA1420L75 20.20 0.80 19.30 61.0 23.20 20.0 4.0 4
77.50 GRA1420L77.5 16.80 0.00 16.90 31.0 20.10 49.0 0.0 0
80.00 GRA1420L80 14.00 -0.40 14.30 109.0 17.70 69.0 775.0 761
82.50 GRA1420L82.5 14.00 1.10 12.20 66.0 14.50 19.0 1.0 1
85.00 GRA1420L85 11.00 0.60 9.90 122.0 12.10 20.0 10.0 35
87.50 GRA1420L87.5 4.10 -3.30 7.00 102.0 9.70 31.0 24.0 49
90.00 GRA1420L90 5.52 -0.38 5.20 116.0 7.30 52.0 1.0 54
92.50 GRA1420L92.5 4.60 0.70 4.10 74.0 4.80 45.0 4.0 517
95.00 GRA1420L95 2.45 0.25 2.45 10.0 2.65 43.0 35.0 1,847
97.50 GRA1420L97.5 1.15 0.15 1.10 50.0 1.20 4.0 123.0 138
100.00 GRA1420L100 0.35 0.00 0.30 109.0 0.45 312.0 10.0 846
105.00 GRA1420L105 0.13 0.03 0.05 131.0 0.10 215.0 17.0 131
110.00 GRA1420L110 0.17 0.12 0.05 10.0 0.05 97.0 1.0 118
115.00 GRA1420L115 0.13 0.08 0.15 65.0 0.05 102.0 100.0 100
120.00 GRA1420L120 0.05 0.00 0.05 10.0 0.05 113.0 0.0 0
125.00 GRA1420L125 0.05 0.00 0.05 118.0 0.05 114.0 0.0 0
130.00 GRA1420L130 0.05 0.00 0.05 10.0 0.05 131.0 0.0 0

Put Options: GRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 GRA1420X55 0.05 0.00 0.05 33.0 0.05 115.0 0.0 0
60.00 GRA1420X60 0.05 0.00 0.05 3.0 0.05 138.0 0.0 0
65.00 GRA1420X65 0.02 -0.03 0.05 84.0 0.05 126.0 1.0 1
70.00 GRA1420X70 0.05 0.00 0.05 5.0 0.05 120.0 110.0 140
75.00 GRA1420X75 0.05 0.00 0.05 3.0 0.05 100.0 3.0 451
77.50 GRA1420X77.5 0.05 0.00 0.05 10.0 0.05 96.0 0.0 0
80.00 GRA1420X80 0.10 0.05 0.05 10.0 0.05 71.0 10.0 133
82.50 GRA1420X82.5 0.85 0.80 0.05 10.0 0.05 52.0 26.0 62
85.00 GRA1420X85 0.05 0.00 0.05 10.0 0.10 519.0 10.0 285
87.50 GRA1420X87.5 0.34 0.29 0.05 1.0 0.15 241.0 5.0 255
90.00 GRA1420X90 0.55 0.45 0.05 33.0 0.25 310.0 56.0 336
92.50 GRA1420X92.5 0.30 -0.27 0.25 200.0 0.35 161.0 6191.0 522
95.00 GRA1420X95 0.70 -0.50 0.65 5.0 0.70 33.0 1143.0 166
97.50 GRA1420X97.5 1.85 -0.60 1.80 27.0 2.35 500.0 12.0 182
100.00 GRA1420X100 5.00 1.00 3.40 10.0 4.00 193.0 6.0 24
105.00 GRA1420X105 10.60 2.70 7.80 10.0 10.20 306.0 1.0 9
110.00 GRA1420X110 16.30 3.70 12.20 46.0 15.60 174.0 1.0 1
115.00 GRA1420X115 16.60 0.00 16.80 4.0 20.60 20.0 0.0 0
120.00 GRA1420X120 21.60 0.00 21.80 21.0 25.60 20.0 0.0 0
125.00 GRA1420X125 26.60 0.00 26.80 21.0 30.60 21.0 0.0 0
130.00 GRA1420X130 32.60 0.00 32.40 15.0 35.80 70.0 0.0 0