$23.03 +0.02 (0.09%) Raven Industries Inc - NASDAQ

Nov. 28, 2014 | 09:38 AM
Last Trade: 23.03
Trade Time: Nov 28 09:38 AM Eastern Daylight Time
Change: +0.02 (0.09%)
Prev Close: 23.01
Open: 22.94
Bid: 22.89
Ask: 22.96
Options:

Call Options: RAVN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 RAVN1420L12.5 10.00 0.00 8.70 182.0 12.00 172.0 0.0 0
15.00 RAVN1420L15 7.30 0.00 7.70 10.0 8.70 10.0 0.0 0
17.50 RAVN1420L17.5 4.80 0.00 3.50 1.0 7.50 1.0 0.0 0
20.00 RAVN1420L20 2.60 0.00 0.75 201.0 5.20 211.0 0.0 0
22.50 RAVN1420L22.5 1.20 0.50 0.05 265.0 3.20 356.0 2.0 2
25.00 RAVN1420L25 2.00 1.55 0.10 10.0 0.50 10.0 2.0 2
30.00 RAVN1420L30 0.30 0.00 0.05 10.0 0.50 108.0 0.0 0
35.00 RAVN1420L35 0.30 0.00 0.00 0.0 0.50 10.0 0.0 0

Put Options: RAVN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 RAVN1420X12.5 0.30 0.00 0.00 0.0 0.50 208.0 0.0 0
15.00 RAVN1420X15 0.30 0.00 0.00 0.0 0.50 10.0 0.0 0
17.50 RAVN1420X17.5 0.30 0.00 0.00 0.0 0.50 10.0 0.0 0
20.00 RAVN1420X20 0.40 0.00 0.05 10.0 0.50 10.0 0.0 0
22.50 RAVN1420X22.5 0.50 0.00 0.05 274.0 0.95 204.0 10.0 10
25.00 RAVN1420X25 1.00 -0.80 0.05 295.0 4.40 289.0 2.0 2
30.00 RAVN1420X30 6.40 0.00 4.50 30.0 7.50 10.0 0.0 0
35.00 RAVN1420X35 11.40 0.00 10.10 187.0 13.70 157.0 0.0 0