$33.98 +0.56 (1.68%) Granite Construction Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 33.98
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.56 (1.68%)
Prev Close: 33.42
Open: 33.57
Bid: 30.94
Ask: 34.51
Options:

Call Options: GVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 GVA1422K17.5 14.20 0.00 15.60 234.0 17.10 145.0 0.0 0
20.00 GVA1422K20 11.70 0.00 11.70 77.0 16.00 45.0 0.0 0
22.50 GVA1422K22.5 9.30 0.00 9.10 42.0 13.20 15.0 0.0 0
25.00 GVA1422K25 6.70 0.00 6.90 92.0 10.70 73.0 0.0 0
30.00 GVA1422K30 2.60 0.00 3.30 405.0 4.60 89.0 0.0 0
35.00 GVA1422K35 0.40 0.00 0.30 727.0 1.05 111.0 0.0 0
40.00 GVA1422K40 0.25 0.00 0.00 0.0 1.60 354.0 0.0 0
45.00 GVA1422K45 0.25 0.00 0.00 0.0 0.30 75.0 0.0 0
50.00 GVA1422K50 0.25 0.00 0.00 0.0 0.30 146.0 0.0 0

Put Options: GVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 GVA1422W17.5 1.00 0.00 0.00 0.0 0.30 151.0 0.0 0
20.00 GVA1422W20 0.25 0.00 0.00 0.0 0.30 93.0 0.0 0
22.50 GVA1422W22.5 0.25 0.00 0.00 0.0 1.55 350.0 0.0 0
25.00 GVA1422W25 0.25 0.00 0.00 0.0 0.30 90.0 0.0 0
30.00 GVA1422W30 0.95 -0.05 0.15 106.0 0.45 154.0 8.0 9
35.00 GVA1422W35 0.60 0.00 1.25 275.0 2.20 149.0 0.0 0
40.00 GVA1422W40 4.40 0.00 5.10 133.0 8.20 104.0 0.0 0
45.00 GVA1422W45 9.40 0.00 9.30 81.0 13.40 68.0 0.0 0
50.00 GVA1422W50 14.40 0.00 15.20 258.0 16.90 222.0 0.0 0