$19.27 +0.03 (0.16%) Vasco Data Security International Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 19.27
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.03 (0.16%)
Prev Close: 19.24
Open: 19.30
Bid: 19.23
Ask: 19.27
Options:

Call Options: VDSI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 VDSI1422K2.5 14.90 0.00 14.60 521.0 18.70 494.0 0.0 0
5.00 VDSI1422K5 12.50 0.00 12.00 673.0 16.40 630.0 0.0 0
7.50 VDSI1422K7.5 9.90 0.00 9.60 677.0 13.70 609.0 0.0 0
10.00 VDSI1422K10 7.50 0.00 7.50 575.0 11.30 530.0 0.0 0
12.50 VDSI1422K12.5 6.69 1.59 4.60 594.0 8.80 525.0 2.0 2
15.00 VDSI1422K15 4.80 1.80 4.20 103.0 5.00 621.0 8.0 40
17.50 VDSI1422K17.5 2.45 -0.36 2.45 30.0 2.65 6.0 22.0 119
20.00 VDSI1422K20 1.00 -0.15 0.95 476.0 1.20 30.0 51.0 481
22.50 VDSI1422K22.5 0.40 -0.20 0.35 463.0 0.55 33.0 3.0 338
25.00 VDSI1422K25 0.40 0.00 0.05 1838.0 0.80 800.0 1.0 198
30.00 VDSI1422K30 0.30 0.00 0.05 10.0 0.30 531.0 0.0 0
35.00 VDSI1422K35 0.50 0.00 0.00 0.0 0.55 482.0 0.0 0

Put Options: VDSI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 VDSI1422W2.5 0.50 0.00 0.00 0.0 0.45 649.0 0.0 0
5.00 VDSI1422W5 0.50 0.00 0.00 0.0 0.45 649.0 0.0 0
7.50 VDSI1422W7.5 0.50 0.00 0.00 0.0 2.80 630.0 0.0 0
10.00 VDSI1422W10 0.50 0.00 0.00 0.0 0.55 645.0 0.0 0
12.50 VDSI1422W12.5 0.50 0.00 0.00 0.0 0.50 612.0 0.0 0
15.00 VDSI1422W15 0.30 0.20 0.10 10.0 0.75 1106.0 1.0 1
17.50 VDSI1422W17.5 0.85 0.25 0.60 310.0 1.00 772.0 5.0 42
20.00 VDSI1422W20 2.00 0.30 1.75 122.0 2.15 479.0 12.0 26
22.50 VDSI1422W22.5 2.70 0.00 2.15 943.0 5.20 560.0 0.0 0
25.00 VDSI1422W25 6.74 1.74 5.20 812.0 7.70 662.0 10.0 6
30.00 VDSI1422W30 8.80 0.00 8.80 693.0 13.00 498.0 0.0 0
35.00 VDSI1422W35 13.60 0.00 13.80 523.0 18.00 394.0 0.0 0