$24.72 -0.09 (-0.36%) Raven Industries Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 24.72
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.09 (-0.36%)
Prev Close: 24.81
Open: 24.75
Bid: 24.71
Ask: 24.72
Options:

Call Options: RAVN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 RAVN1422K17.5 6.90 0.00 5.10 449.0 9.30 304.0 0.0 0
20.00 RAVN1422K20 4.40 0.00 2.65 462.0 6.80 304.0 0.0 0
22.50 RAVN1422K22.5 5.30 3.10 1.20 564.0 4.60 460.0 1.0 1
25.00 RAVN1422K25 0.85 0.25 0.05 1044.0 2.90 25.0 10.0 13
30.00 RAVN1422K30 0.10 -0.20 0.10 2.0 0.65 310.0 21.0 54
35.00 RAVN1422K35 0.05 -0.10 0.05 7.0 0.15 55.0 4.0 45
40.00 RAVN1422K40 0.05 -0.50 0.05 2.0 1.45 471.0 2.0 76
45.00 RAVN1422K45 0.40 0.00 0.05 50.0 1.65 410.0 0.0 0

Put Options: RAVN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 RAVN1422W17.5 0.30 0.00 0.05 1.0 1.70 481.0 0.0 0
20.00 RAVN1422W20 0.65 0.00 0.10 10.0 1.70 495.0 0.0 0
22.50 RAVN1422W22.5 1.09 1.04 0.25 10.0 0.95 296.0 10.0 103
25.00 RAVN1422W25 2.40 1.60 0.55 600.0 2.15 394.0 1.0 59
30.00 RAVN1422W30 6.50 2.00 3.40 449.0 6.60 244.0 14.0 49
35.00 RAVN1422W35 9.00 0.00 8.00 315.0 12.50 225.0 0.0 0
40.00 RAVN1422W40 7.60 -6.40 13.10 166.0 16.50 108.0 1.0 1
45.00 RAVN1422W45 19.50 0.00 18.00 358.0 22.50 284.0 0.0 0