$25.16 +0.32 (1.29%) Raven Industries Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 25.16
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.32 (1.29%)
Prev Close: 24.84
Open: 25.07
Bid: 25.14
Ask: 25.16
Options:

Call Options: RAVN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 RAVN1422K17.5 5.00 0.00 5.50 627.0 9.50 394.0 0.0 0
20.00 RAVN1422K20 2.60 0.00 3.00 619.0 7.10 413.0 0.0 0
22.50 RAVN1422K22.5 5.30 4.95 1.05 851.0 4.80 490.0 1.0 1
25.00 RAVN1422K25 0.85 0.80 0.05 971.0 3.10 543.0 10.0 13
30.00 RAVN1422K30 0.10 -0.60 0.10 2.0 0.25 99.0 21.0 54
35.00 RAVN1422K35 0.05 -0.05 0.05 7.0 0.10 30.0 4.0 45
40.00 RAVN1422K40 0.05 -1.60 0.05 2.0 1.65 498.0 2.0 76
45.00 RAVN1422K45 1.65 0.00 0.05 50.0 1.65 498.0 0.0 0

Put Options: RAVN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 RAVN1422W17.5 0.95 0.00 0.05 1.0 1.70 355.0 0.0 0
20.00 RAVN1422W20 1.00 0.00 0.10 10.0 1.70 400.0 0.0 0
22.50 RAVN1422W22.5 1.09 1.04 0.20 1.0 1.90 410.0 10.0 103
25.00 RAVN1422W25 2.40 1.85 0.60 529.0 2.50 563.0 1.0 59
30.00 RAVN1422W30 6.50 0.00 3.00 323.0 7.10 298.0 14.0 49
35.00 RAVN1422W35 8.50 0.00 7.70 120.0 12.00 120.0 0.0 0
40.00 RAVN1422W40 7.60 -5.60 12.70 229.0 17.30 107.0 1.0 1
45.00 RAVN1422W45 18.50 0.00 17.80 323.0 22.30 298.0 0.0 0