$31.60 -1.69 (-5.08%) Veeco Instruments Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 31.60
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.69 (-5.08%)
Prev Close: 33.29
Open: 33.04
Bid: 31.59
Ask: 31.60
Options:

Call Options: VECO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 VECO1422K19 13.30 0.00 12.50 66.0 14.80 340.0 0.0 0
20.00 VECO1422K20 12.30 0.00 11.60 35.0 13.80 82.0 0.0 0
21.00 VECO1422K21 11.30 0.00 10.60 46.0 12.80 225.0 0.0 0
23.00 VECO1422K23 9.40 0.00 8.60 52.0 11.10 265.0 0.0 0
24.00 VECO1422K24 8.40 0.00 7.50 28.0 9.80 235.0 0.0 0
25.00 VECO1422K25 7.60 0.00 6.70 35.0 8.60 265.0 0.0 0
26.00 VECO1422K26 6.60 0.00 5.40 62.0 7.60 223.0 0.0 0
27.00 VECO1422K27 5.50 0.00 4.90 50.0 6.90 575.0 0.0 0
28.00 VECO1422K28 4.80 0.00 4.10 36.0 5.80 618.0 0.0 0
29.00 VECO1422K29 4.00 0.00 3.20 159.0 5.20 628.0 0.0 0
30.00 VECO1422K30 5.30 2.30 2.55 62.0 2.90 352.0 2.0 2
31.00 VECO1422K31 4.50 1.55 1.90 52.0 2.25 411.0 2.0 2
32.00 VECO1422K32 2.45 0.00 1.40 12.0 1.70 378.0 25.0 103
33.00 VECO1422K33 1.15 -0.55 1.00 101.0 1.30 565.0 24.0 29
34.00 VECO1422K34 1.30 0.00 0.65 188.0 0.90 366.0 31.0 119
35.00 VECO1422K35 0.57 -0.43 0.45 50.0 0.65 371.0 12.0 246
36.00 VECO1422K36 0.60 0.00 0.25 209.0 0.60 681.0 42.0 165
37.00 VECO1422K37 0.45 0.00 0.10 678.0 0.55 945.0 17.0 404
38.00 VECO1422K38 0.25 0.15 0.05 694.0 0.50 751.0 2.0 14
39.00 VECO1422K39 0.11 0.06 0.05 1593.0 0.50 828.0 5.0 18
40.00 VECO1422K40 0.50 0.00 0.05 401.0 0.10 1.0 0.0 0
41.00 VECO1422K41 0.25 -0.45 0.05 10.0 0.50 557.0 2.0 2
42.00 VECO1422K42 0.22 -0.18 0.05 288.0 0.50 647.0 6.0 6
43.00 VECO1422K43 0.30 0.00 0.05 10.0 0.25 539.0 22.0 22
44.00 VECO1422K44 0.40 0.00 0.05 77.0 0.50 476.0 0.0 0
45.00 VECO1422K45 0.40 0.00 0.05 26.0 0.55 396.0 0.0 0
46.00 VECO1422K46 0.40 0.00 0.05 10.0 0.55 325.0 0.0 0
47.00 VECO1422K47 0.45 0.00 0.00 0.0 0.50 165.0 0.0 0
48.00 VECO1422K48 0.40 0.00 0.00 0.0 0.50 163.0 0.0 0
49.00 VECO1422K49 0.40 0.00 0.00 0.0 0.50 415.0 0.0 0

Put Options: VECO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 VECO1422W19 0.25 0.00 0.00 0.0 0.35 327.0 0.0 0
20.00 VECO1422W20 0.30 0.00 0.00 0.0 0.35 327.0 0.0 0
21.00 VECO1422W21 0.40 0.00 0.00 0.0 0.50 382.0 0.0 0
23.00 VECO1422W23 0.40 0.00 0.05 962.0 0.55 527.0 0.0 0
24.00 VECO1422W24 0.50 0.00 0.05 27.0 0.50 737.0 0.0 0
25.00 VECO1422W25 0.45 0.00 0.10 27.0 0.90 578.0 0.0 0
26.00 VECO1422W26 0.05 0.00 0.05 1427.0 0.50 912.0 0.0 0
27.00 VECO1422W27 0.10 0.00 0.05 2053.0 0.50 390.0 0.0 0
28.00 VECO1422W28 0.20 0.00 0.15 1293.0 0.60 259.0 0.0 0
29.00 VECO1422W29 0.45 0.00 0.60 97.0 0.75 68.0 21.0 27
30.00 VECO1422W30 0.60 0.15 0.75 473.0 1.00 101.0 1.0 15
31.00 VECO1422W31 1.25 0.55 1.15 329.0 1.40 39.0 3.0 17
32.00 VECO1422W32 1.60 0.56 1.60 599.0 1.90 90.0 150.0 252
33.00 VECO1422W33 2.25 0.85 2.20 201.0 2.45 50.0 4.0 15
34.00 VECO1422W34 2.96 1.06 2.90 106.0 3.20 247.0 4.0 89
35.00 VECO1422W35 4.42 1.87 3.20 758.0 3.90 27.0 9.0 30
36.00 VECO1422W36 3.10 0.00 3.20 843.0 4.80 30.0 0.0 0
37.00 VECO1422W37 4.66 0.86 4.00 776.0 5.70 58.0 1.0 1
38.00 VECO1422W38 4.70 0.00 4.50 682.0 6.80 38.0 0.0 0
39.00 VECO1422W39 5.60 0.00 5.70 667.0 7.70 109.0 0.0 0
40.00 VECO1422W40 6.50 0.00 6.30 632.0 8.50 20.0 0.0 0
41.00 VECO1422W41 7.00 0.00 7.60 260.0 9.60 56.0 0.0 0
42.00 VECO1422W42 8.20 0.00 8.10 620.0 10.50 37.0 0.0 0
43.00 VECO1422W43 9.20 0.00 9.30 178.0 11.50 27.0 0.0 0
44.00 VECO1422W44 10.10 0.00 10.30 178.0 12.90 78.0 0.0 0
45.00 VECO1422W45 11.10 0.00 11.30 224.0 13.50 11.0 0.0 0
46.00 VECO1422W46 12.10 0.00 12.30 143.0 14.50 19.0 0.0 0
47.00 VECO1422W47 13.10 0.00 12.80 272.0 16.20 173.0 0.0 0
48.00 VECO1422W48 14.00 0.00 13.90 10.0 17.70 42.0 0.0 0
49.00 VECO1422W49 15.30 0.00 14.80 582.0 17.50 20.0 0.0 0