$26.76 -0.30 (-1.11%) Vasco Data Security International Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 26.76
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.30 (-1.11%)
Prev Close: 27.06
Open: 27.56
Bid: 26.75
Ask: 26.76
Options:

Call Options: VDSI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 VDSI1420L2.5 22.50 0.00 23.00 362.0 25.00 312.0 0.0 0
5.00 VDSI1420L5 19.90 0.00 19.80 12.0 23.60 10.0 0.0 0
7.50 VDSI1420L7.5 12.10 -5.40 18.00 422.0 20.00 383.0 30.0 131
10.00 VDSI1420L10 6.90 -8.10 16.20 312.0 17.50 400.0 1.0 94
12.50 VDSI1420L12.5 14.40 0.00 12.80 432.0 15.20 408.0 2.0 65
15.00 VDSI1420L15 12.00 0.10 11.40 144.0 12.50 453.0 2.0 226
17.50 VDSI1420L17.5 9.72 0.15 8.90 159.0 9.80 420.0 3.0 494
20.00 VDSI1420L20 6.92 -0.18 6.60 70.0 7.30 356.0 6.0 1,199
22.50 VDSI1420L22.5 4.90 0.00 4.20 184.0 5.10 581.0 2.0 166
25.00 VDSI1420L25 2.55 -0.45 2.35 10.0 2.65 4.0 49.0 1,040
30.00 VDSI1420L30 0.50 0.00 0.35 135.0 0.65 237.0 146.0 998
35.00 VDSI1420L35 0.25 -0.25 0.10 104.0 0.75 777.0 2.0 2

Put Options: VDSI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 VDSI1420X2.5 0.10 0.00 0.00 0.0 0.85 541.0 0.0 0
5.00 VDSI1420X5 0.05 0.00 0.05 1.0 5.00 11.0 0.0 0
7.50 VDSI1420X7.5 0.25 0.15 0.05 10.0 0.35 666.0 4.0 609
10.00 VDSI1420X10 0.04 -0.06 0.05 1128.0 0.35 581.0 10.0 74
12.50 VDSI1420X12.5 0.05 -0.05 0.05 13.0 0.10 59.0 30.0 129
15.00 VDSI1420X15 0.05 -0.05 0.05 4.0 0.15 282.0 4.0 216
17.50 VDSI1420X17.5 0.18 0.03 0.05 10.0 0.30 505.0 10.0 223
20.00 VDSI1420X20 0.10 -0.55 0.20 2.0 1.25 506.0 2.0 22
22.50 VDSI1420X22.5 0.25 0.20 0.05 4.0 0.40 499.0 5.0 219
25.00 VDSI1420X25 0.68 0.08 0.55 97.0 0.80 51.0 8.0 242
30.00 VDSI1420X30 3.50 0.40 1.30 701.0 4.70 481.0 2.0 17
35.00 VDSI1420X35 7.50 0.00 5.90 473.0 9.80 314.0 0.0 0