VALUECLICK $26.38

down -0.19


20/5/2013 02:20 PM  |  NASDAQ : VCLK  |  Industries : Information / Other Information Services
Last Trade: 26.38
Trade Time: May 20 2:40 PM Eastern Daylight Time
Change: -0.19 (-0.72 %)
Prev Close: 26.57
Open: 26.41
Bid: 26.36
Ask: 26.38
12 Mo. Price Change : 52% - VCLK has outperformed the S&P 500 by 25%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: VCLK

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 VCLK1318E15 0.00 0.00 11.20 120 11.80 70 0 0
16.00 VCLK1318E16 0.00 0.00 10.20 120 10.70 20 0 0
17.00 VCLK1318E17 0.00 0.00 9.20 165 9.70 31 0 0
18.00 VCLK1318E18 0.00 0.00 8.20 245 8.70 170 0 0
19.00 VCLK1318E19 0.00 0.00 7.20 245 7.70 183 0 0
20.00 VCLK1318E20 0.00 0.00 6.20 245 6.70 183 0 0
21.00 VCLK1318E21 0.00 0.00 5.20 245 5.70 150 0 0
22.00 VCLK1318E22 4.50 0.00 4.40 183 4.70 183 0 0
23.00 VCLK1318E23 0.00 0.00 3.20 245 3.70 183 0 0
24.00 VCLK1318E24 2.90 0.00 2.20 245 2.65 163 0 0
25.00 VCLK1318E25 1.35 0.00 1.50 10 1.65 201 0 0
26.00 VCLK1318E26 0.45 0.00 0.50 35 0.65 98 0 0
27.00 VCLK1318E27 0.05 0.00 0.00 0 0.05 285 0 273
28.00 VCLK1318E28 0.03 0.00 0.00 0 0.05 153 0 816
29.00 VCLK1318E29 0.03 0.00 0.00 0 0.05 137 0 305
30.00 VCLK1318E30 0.02 0.00 0.00 0 0.05 137 0 972
31.00 VCLK1318E31 0.05 0.00 0.00 0 0.05 147 0 765
32.00 VCLK1318E32 0.05 0.00 0.00 0 0.05 147 0 533
33.00 VCLK1318E33 0.05 0.00 0.00 0 0.05 152 0 131
34.00 VCLK1318E34 0.05 0.00 0.00 0 0.05 56 0 71
35.00 VCLK1318E35 0.05 0.00 0.00 0 0.05 364 0 381
36.00 VCLK1318E36 0.05 0.00 0.00 0 0.05 496 0 607
37.00 VCLK1318E37 0.20 0.00 0.00 0 0.05 229 0 116
38.00 VCLK1318E38 0.01 0.00 0.00 0 0.05 73 0 12
39.00 VCLK1318E39 0.00 0.00 0.00 0 0.05 61 0 0
40.00 VCLK1318E40 0.10 0.00 0.00 0 0.05 58 0 1

Put Options: VCLK

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 VCLK1318Q15 0.00 0.00 0.00 0 0.05 204 0 0
16.00 VCLK1318Q16 0.00 0.00 0.00 0 0.05 204 0 0
17.00 VCLK1318Q17 0.00 0.00 0.00 0 0.05 204 0 0
18.00 VCLK1318Q18 0.00 0.00 0.00 0 0.05 202 0 0
19.00 VCLK1318Q19 0.00 0.00 0.00 0 0.05 204 0 0
20.00 VCLK1318Q20 0.00 0.00 0.00 0 0.05 202 0 0
21.00 VCLK1318Q21 0.03 0.00 0.00 0 0.05 204 0 4
22.00 VCLK1318Q22 0.00 0.00 0.00 0 0.05 186 0 0
23.00 VCLK1318Q23 0.16 0.00 0.00 0 0.05 201 0 10
24.00 VCLK1318Q24 0.10 0.00 0.00 0 0.05 207 0 56
25.00 VCLK1318Q25 0.05 0.00 0.00 0 0.05 445 0 453
26.00 VCLK1318Q26 0.05 0.00 0.00 0 0.05 194 0 1,164
27.00 VCLK1318Q27 0.50 0.00 0.40 42 0.50 35 0 0
28.00 VCLK1318Q28 1.56 0.00 1.35 60 1.50 20 0 0
29.00 VCLK1318Q29 2.55 0.00 2.35 105 2.50 20 0 0
30.00 VCLK1318Q30 3.52 0.00 3.40 9 3.50 14 0 0
31.00 VCLK1318Q31 4.50 0.00 4.30 147 4.70 321 0 0
32.00 VCLK1318Q32 5.00 0.00 5.20 195 5.60 125 0 0
33.00 VCLK1318Q33 6.34 0.00 6.20 206 6.80 245 0 0
34.00 VCLK1318Q34 8.50 0.00 7.20 206 7.80 245 0 0
35.00 VCLK1318Q35 8.40 0.00 8.20 206 8.80 245 0 0
36.00 VCLK1318Q36 9.20 0.00 9.20 206 9.80 245 0 0
37.00 VCLK1318Q37 0.00 0.00 10.10 206 10.80 206 0 0
38.00 VCLK1318Q38 0.00 0.00 11.10 206 11.80 206 0 0
39.00 VCLK1318Q39 12.20 0.00 12.20 70 12.80 120 0 0
40.00 VCLK1318Q40 0.00 0.00 13.20 70 13.90 120 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center