$2.62 +0.02 (0.77%) QuickLogic Corp - NASDAQ

Oct. 23, 2014 | 01:10 PM
Last Trade: 2.62
Trade Time: Oct 23 01:10 PM Eastern Daylight Time
Change: +0.02 (0.77%)
Prev Close: 2.60
Open: 2.67
Bid: 2.61
Ask: 2.62
Options:

Call Options: QUIK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 QUIK1422K1 1.85 1.80 1.35 877.0 1.95 1100.0 20.0 20
2.00 QUIK1422K2 0.05 -0.05 0.55 10.0 4.60 53.0 25.0 25
2.50 QUIK1422K2.5 0.35 0.10 0.15 1710.0 0.50 1930.0 4.0 2,920
3.00 QUIK1422K3 0.15 0.00 0.15 26.0 0.50 11.0 24.0 457
4.00 QUIK1422K4 0.08 -0.22 0.05 322.0 0.30 2574.0 10.0 999
5.00 QUIK1422K5 0.05 -0.05 0.05 1.0 0.10 1374.0 3.0 4,555
6.00 QUIK1422K6 0.15 -0.10 0.15 5.0 0.25 2518.0 5.0 348
7.00 QUIK1422K7 0.05 -0.70 0.05 284.0 0.75 40.0 216.0 216
7.50 QUIK1422K7.5 0.30 0.20 0.05 492.0 0.10 1367.0 17.0 897
10.00 QUIK1422K10 0.20 0.00 0.05 11.0 0.10 1356.0 100.0 524

Put Options: QUIK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 QUIK1422W1 0.25 0.00 0.00 0.0 0.25 1819.0 0.0 0
2.00 QUIK1422W2 0.75 0.00 0.05 10.0 0.50 11.0 0.0 0
2.50 QUIK1422W2.5 0.20 0.15 0.05 1609.0 0.40 2031.0 4.0 52
3.00 QUIK1422W3 0.55 0.35 0.10 33.0 0.80 879.0 10.0 42
4.00 QUIK1422W4 1.50 0.30 1.25 1124.0 1.60 1146.0 2.0 883
5.00 QUIK1422W5 2.25 0.20 2.15 1083.0 2.65 1169.0 13.0 300
6.00 QUIK1422W6 1.50 0.50 3.10 874.0 3.70 975.0 5.0 19
7.00 QUIK1422W7 2.30 0.00 1.90 51.0 6.80 41.0 0.0 0
7.50 QUIK1422W7.5 4.25 1.65 4.60 772.0 5.20 895.0 1.0 10
10.00 QUIK1422W10 5.00 0.00 7.00 948.0 7.70 987.0 0.0 0