$39.26 +0.02 (0.05%) International Rectifier Corp - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 39.26
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.02 (0.05%)
Prev Close: 39.24
Open: 39.25
Bid: 35.73
Ask: 39.75
Options:

Call Options: IRF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 IRF1418J15 22.10 0.00 23.80 1396.0 25.90 796.0 0.0 0
17.50 IRF1418J17.5 19.60 0.00 19.50 21.0 24.30 20.0 0.0 0
20.00 IRF1418J20 17.10 0.00 17.00 25.0 21.50 25.0 0.0 0
22.50 IRF1418J22.5 16.50 1.90 16.30 1440.0 18.80 796.0 32.0 4
25.00 IRF1418J25 3.80 -8.30 12.70 1576.0 15.40 796.0 10.0 10
30.00 IRF1418J30 9.20 1.00 8.20 1586.0 9.60 321.0 10.0 335
35.00 IRF1418J35 4.45 0.95 3.90 1421.0 4.60 260.0 15.0 43
40.00 IRF1418J40 0.10 0.05 0.05 25.0 0.05 60.0 223.0 5,201
45.00 IRF1418J45 0.05 0.00 0.00 0.0 0.05 30.0 11.0 11
50.00 IRF1418J50 0.05 0.00 0.00 0.0 0.05 52.0 0.0 0
55.00 IRF1418J55 0.05 0.00 0.00 0.0 0.05 20.0 0.0 0

Put Options: IRF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 IRF1418V15 0.05 0.00 0.00 0.0 0.05 80.0 0.0 0
17.50 IRF1418V17.5 0.05 0.00 0.00 0.0 0.05 70.0 0.0 0
20.00 IRF1418V20 0.05 0.00 0.00 0.0 0.05 60.0 0.0 0
22.50 IRF1418V22.5 0.05 0.00 0.10 10.0 0.05 50.0 0.0 0
25.00 IRF1418V25 0.05 0.00 0.40 20.0 0.05 39.0 13.0 585
30.00 IRF1418V30 0.05 0.00 0.05 29.0 0.05 31.0 181.0 362
35.00 IRF1418V35 0.11 0.01 0.10 14.0 0.10 15.0 88.0 1,880
40.00 IRF1418V40 0.60 0.15 0.25 1671.0 1.00 1396.0 5.0 34
45.00 IRF1418V45 3.50 0.00 3.60 1090.0 6.20 1090.0 0.0 0
50.00 IRF1418V50 8.40 0.00 8.50 25.0 13.00 25.0 0.0 0
55.00 IRF1418V55 13.50 0.00 15.20 1440.0 16.80 1586.0 0.0 0