$17.68 +0.44 (2.55%) Vasco Data Security International Inc - NASDAQ

Sep. 17, 2014 | 04:05 PM
Last Trade: 17.68
Trade Time: Sep 17 04:05 PM Eastern Daylight Time
Change: +0.44 (2.55%)
Prev Close: 17.24
Open: 17.28
Bid: 17.66
Ask: 17.68
Options:

Call Options: VDSI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 VDSI1420I2.5 10.50 -3.90 14.70 572.0 15.60 567.0 2.0 2
5.00 VDSI1420I5 12.40 0.50 12.20 1160.0 13.10 1081.0 12.0 133
7.50 VDSI1420I7.5 7.50 -2.10 10.00 492.0 10.50 952.0 20.0 193
10.00 VDSI1420I10 7.70 0.60 7.50 362.0 8.00 657.0 10.0 168
12.50 VDSI1420I12.5 5.00 0.50 5.00 484.0 5.40 683.0 10.0 175
15.00 VDSI1420I15 2.70 0.50 2.50 432.0 2.90 479.0 15.0 945
17.50 VDSI1420I17.5 0.40 0.20 0.25 660.0 0.50 1104.0 43.0 581
20.00 VDSI1420I20 0.10 0.00 0.10 30.0 0.10 341.0 160.0 150

Put Options: VDSI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 VDSI1420U2.5 0.10 0.00 0.00 0.0 0.15 559.0 0.0 0
5.00 VDSI1420U5 0.10 0.00 0.05 1.0 0.20 773.0 0.0 0
7.50 VDSI1420U7.5 0.05 -0.05 0.05 1.0 0.10 435.0 1.0 9
10.00 VDSI1420U10 0.05 0.00 0.05 1.0 0.05 217.0 40.0 83
12.50 VDSI1420U12.5 0.10 0.00 0.05 3.0 0.10 344.0 10.0 485
15.00 VDSI1420U15 0.10 0.00 0.10 5.0 0.15 885.0 10.0 51
17.50 VDSI1420U17.5 0.80 0.45 0.10 437.0 0.35 1051.0 10.0 58
20.00 VDSI1420U20 2.55 0.00 2.10 582.0 2.55 225.0 0.0 0