$34.17 +0.18 (0.53%) Granite Construction Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 34.17
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.18 (0.53%)
Prev Close: 33.99
Open: 33.98
Bid: 31.12
Ask: 34.91
Options:

Call Options: GVA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 GVA1422K17.5 14.40 0.00 14.30 270.0 18.60 212.0 0.0 0
20.00 GVA1422K20 11.70 0.00 11.70 62.0 16.10 50.0 0.0 0
22.50 GVA1422K22.5 9.30 0.00 9.20 10.0 13.60 61.0 0.0 0
25.00 GVA1422K25 6.90 0.00 6.70 225.0 11.10 145.0 0.0 0
30.00 GVA1422K30 2.40 0.00 1.90 390.0 6.30 273.0 0.0 0
35.00 GVA1422K35 0.40 0.00 0.20 11.0 2.90 421.0 0.0 0
40.00 GVA1422K40 0.25 0.00 0.00 0.0 0.25 66.0 0.0 0
45.00 GVA1422K45 0.25 0.00 0.00 0.0 0.50 231.0 0.0 0
50.00 GVA1422K50 0.25 0.00 0.00 0.0 0.25 70.0 0.0 0

Put Options: GVA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 GVA1422W17.5 0.25 0.00 0.00 0.0 0.50 214.0 0.0 0
20.00 GVA1422W20 0.25 0.00 0.00 0.0 0.50 208.0 0.0 0
22.50 GVA1422W22.5 0.25 0.00 0.00 0.0 0.50 251.0 0.0 0
25.00 GVA1422W25 0.25 0.00 0.00 0.0 0.25 73.0 0.0 0
30.00 GVA1422W30 0.95 0.85 0.10 10.0 0.45 152.0 8.0 9
35.00 GVA1422W35 0.30 0.00 0.25 10.0 4.70 402.0 0.0 0
40.00 GVA1422W40 4.50 0.00 3.90 339.0 8.20 253.0 0.0 0
45.00 GVA1422W45 9.40 0.00 8.80 105.0 13.20 54.0 0.0 0
50.00 GVA1422W50 14.40 0.00 13.90 214.0 18.20 202.0 0.0 0