$9.84 +0.03 (0.31%) IXYS Corp - NASDAQ

Oct. 20, 2014 | 02:00 PM
Last Trade: 9.84
Trade Time: Oct 20 02:00 PM Eastern Daylight Time
Change: +0.03 (0.31%)
Prev Close: 9.81
Open: 9.82
Bid: 9.84
Ask: 9.87
Options:

Call Options: IXYS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 IXYS1422K2.5 7.10 0.00 7.10 468.0 7.90 976.0 0.0 0
5.00 IXYS1422K5 4.60 0.00 4.60 354.0 5.40 752.0 0.0 0
7.50 IXYS1422K7.5 2.90 0.70 2.10 674.0 2.85 856.0 10.0 10
10.00 IXYS1422K10 0.60 0.25 0.15 1627.0 0.90 919.0 20.0 24
12.50 IXYS1422K12.5 0.15 0.00 0.05 10.0 0.50 1009.0 0.0 0
15.00 IXYS1422K15 0.10 0.00 0.00 0.0 0.50 1060.0 0.0 0
17.50 IXYS1422K17.5 0.15 0.00 0.00 0.0 0.45 1080.0 0.0 0
20.00 IXYS1422K20 0.15 0.00 0.00 0.0 0.45 860.0 0.0 0
22.50 IXYS1422K22.5 0.15 0.00 0.00 0.0 0.50 879.0 0.0 0

Put Options: IXYS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 IXYS1422W2.5 0.15 0.00 0.00 0.0 0.45 971.0 0.0 0
5.00 IXYS1422W5 0.15 0.00 0.00 0.0 0.50 954.0 0.0 0
7.50 IXYS1422W7.5 0.20 0.00 0.00 0.0 0.50 1005.0 0.0 0
10.00 IXYS1422W10 0.57 0.00 0.30 1682.0 0.95 806.0 8.0 29
12.50 IXYS1422W12.5 1.92 -0.58 2.30 948.0 2.90 337.0 1.0 1
15.00 IXYS1422W15 4.80 0.00 4.70 768.0 5.50 482.0 0.0 0
17.50 IXYS1422W17.5 7.30 0.00 7.20 771.0 8.00 502.0 0.0 0
20.00 IXYS1422W20 10.00 0.00 9.70 714.0 10.50 480.0 0.0 0
22.50 IXYS1422W22.5 12.30 0.00 12.20 944.0 13.00 732.0 0.0 0