$35.00 +4.15 (13.45%) Veeco Instruments Inc - NASDAQ

Oct. 30, 2014 | 04:00 PM
Last Trade: 35.00
Trade Time: Oct 30 04:00 PM Eastern Daylight Time
Change: +4.15 (13.45%)
Prev Close: 30.85
Open: 32.02
Bid: 35.00
Ask: 35.01
Options:

Call Options: VECO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 VECO1422K19 11.70 0.00 13.80 525.0 16.40 87.0 0.0 0
20.00 VECO1422K20 10.10 0.00 12.70 59.0 15.40 21.0 0.0 0
21.00 VECO1422K21 9.10 0.00 12.20 68.0 14.60 50.0 0.0 0
23.00 VECO1422K23 7.00 0.00 10.20 289.0 12.30 11.0 0.0 0
24.00 VECO1422K24 6.80 0.00 9.00 305.0 11.40 45.0 0.0 0
25.00 VECO1422K25 5.80 0.00 9.60 160.0 10.40 45.0 0.0 0
26.00 VECO1422K26 4.90 0.00 6.80 586.0 9.50 83.0 0.0 0
27.00 VECO1422K27 4.00 0.00 6.20 296.0 8.30 52.0 0.0 0
28.00 VECO1422K28 3.20 0.00 4.90 740.0 7.40 103.0 0.0 0
29.00 VECO1422K29 2.50 0.00 3.80 800.0 6.40 41.0 0.0 0
30.00 VECO1422K30 5.30 3.45 3.00 15.0 5.50 83.0 2.0 2
31.00 VECO1422K31 2.10 0.70 2.45 741.0 4.60 200.0 1.0 10
32.00 VECO1422K32 3.20 2.25 2.80 882.0 3.60 114.0 4.0 131
33.00 VECO1422K33 0.85 0.00 2.35 559.0 2.75 134.0 30.0 271
34.00 VECO1422K34 1.74 1.29 1.70 328.0 1.95 8.0 14.0 273
35.00 VECO1422K35 1.34 0.99 1.25 152.0 1.45 252.0 81.0 1,616
36.00 VECO1422K36 0.60 0.50 0.70 372.0 0.95 166.0 54.0 172
37.00 VECO1422K37 0.23 0.13 0.40 38.0 0.50 26.0 10.0 404
38.00 VECO1422K38 0.15 0.10 0.25 233.0 0.45 185.0 2.0 16
39.00 VECO1422K39 0.11 0.06 0.10 23.0 0.20 10.0 5.0 18
40.00 VECO1422K40 0.05 0.00 0.05 10.0 0.20 11.0 0.0 0
41.00 VECO1422K41 0.25 0.00 0.05 10.0 0.40 662.0 2.0 2
42.00 VECO1422K42 0.22 -0.03 0.05 288.0 0.40 759.0 6.0 6
43.00 VECO1422K43 0.30 0.05 0.05 10.0 0.30 519.0 22.0 22
44.00 VECO1422K44 0.25 0.00 0.05 77.0 0.55 210.0 0.0 0
45.00 VECO1422K45 0.25 0.00 0.05 26.0 0.35 59.0 0.0 0
46.00 VECO1422K46 0.25 0.00 0.05 10.0 0.40 77.0 0.0 0
47.00 VECO1422K47 0.25 0.00 0.00 0.0 0.50 196.0 0.0 0
48.00 VECO1422K48 0.25 0.00 0.00 0.0 0.50 173.0 0.0 0
49.00 VECO1422K49 0.25 0.00 0.00 0.0 0.35 336.0 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 0.35 397.0 0.0 0
20.00 VECO1422W20 0.25 0.00 0.00 0.0 0.50 11.0 0.0 0
21.00 VECO1422W21 0.25 0.00 0.00 0.0 0.35 82.0 0.0 0
23.00 VECO1422W23 0.25 0.00 0.05 962.0 0.40 198.0 0.0 0
24.00 VECO1422W24 0.25 0.00 0.05 27.0 0.35 106.0 0.0 0
25.00 VECO1422W25 0.25 0.00 0.05 63.0 0.40 157.0 0.0 0
26.00 VECO1422W26 0.05 0.00 0.05 10.0 0.40 163.0 0.0 0
27.00 VECO1422W27 0.10 0.00 0.05 10.0 0.45 537.0 0.0 0
28.00 VECO1422W28 0.40 0.00 0.05 10.0 0.45 609.0 0.0 0
29.00 VECO1422W29 0.50 -0.15 0.05 107.0 0.30 507.0 1.0 39
30.00 VECO1422W30 0.50 -0.59 0.10 64.0 0.35 441.0 3.0 152
31.00 VECO1422W31 0.75 -0.70 0.20 34.0 0.50 750.0 10.0 61
32.00 VECO1422W32 1.25 -0.80 0.30 23.0 0.45 293.0 1.0 397
33.00 VECO1422W33 0.55 -2.15 0.45 155.0 0.60 98.0 15.0 56
34.00 VECO1422W34 3.10 0.00 0.70 432.0 0.90 114.0 25.0 83
35.00 VECO1422W35 3.00 -0.70 1.10 42.0 1.30 155.0 20.0 49
36.00 VECO1422W36 4.20 0.00 1.65 62.0 1.95 60.0 0.0 0
37.00 VECO1422W37 4.66 0.16 2.40 53.0 2.70 91.0 1.0 1
38.00 VECO1422W38 5.30 0.00 3.00 327.0 4.00 524.0 0.0 0
39.00 VECO1422W39 6.20 0.00 3.90 92.0 6.10 492.0 0.0 0
40.00 VECO1422W40 7.70 0.00 4.80 45.0 7.20 94.0 0.0 0
41.00 VECO1422W41 7.80 0.00 5.70 15.0 8.20 157.0 0.0 0
42.00 VECO1422W42 8.70 0.00 6.70 56.0 9.30 124.0 0.0 0
43.00 VECO1422W43 9.90 0.00 7.70 32.0 10.30 113.0 0.0 0
44.00 VECO1422W44 10.90 0.00 8.70 32.0 11.30 136.0 0.0 0
45.00 VECO1422W45 11.80 0.00 9.60 68.0 12.40 141.0 0.0 0
46.00 VECO1422W46 12.80 0.00 10.70 20.0 13.30 157.0 0.0 0
47.00 VECO1422W47 13.80 0.00 11.60 11.0 14.40 67.0 0.0 0
48.00 VECO1422W48 14.80 0.00 12.40 11.0 15.40 67.0 0.0 0
49.00 VECO1422W49 16.60 0.00 13.70 60.0 16.30 505.0 0.0 0