$35.37 +0.68 (1.96%) Veeco Instruments Inc - NASDAQ

Sep. 16, 2014 | 05:04 PM
Last Trade: 35.37
Trade Time: Sep 16 05:04 PM Eastern Daylight Time
Change: +0.68 (1.96%)
Prev Close: 34.69
Open: 34.67
Bid: 35.36
Ask: 35.37
Options:

Call Options: VECO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 VECO1420I23 10.10 0.00 10.70 694.0 12.60 109.0 0.0 0
24.00 VECO1420I24 9.00 0.00 9.10 11.0 12.30 24.0 0.0 0
25.00 VECO1420I25 8.00 0.00 8.60 1.0 10.70 11.0 0.0 0
26.00 VECO1420I26 7.00 0.00 7.60 1.0 9.70 11.0 0.0 0
27.00 VECO1420I27 6.30 0.00 6.50 25.0 8.60 23.0 0.0 0
28.00 VECO1420I28 6.10 0.00 5.90 25.0 7.60 21.0 0.0 0
29.00 VECO1420I29 4.90 0.00 5.20 59.0 6.60 21.0 0.0 0
30.00 VECO1420I30 4.10 0.00 4.20 165.0 5.60 143.0 0.0 0
31.00 VECO1420I31 3.10 0.00 3.20 756.0 4.60 236.0 0.0 0
32.00 VECO1420I32 4.30 2.10 2.20 1055.0 3.60 346.0 8.0 8
33.00 VECO1420I33 1.30 0.00 1.30 1045.0 2.60 224.0 0.0 0
34.00 VECO1420I34 0.85 -0.05 0.90 1232.0 1.65 506.0 10.0 35
35.00 VECO1420I35 0.50 0.15 0.60 246.0 0.80 549.0 16.0 102
36.00 VECO1420I36 0.20 0.10 0.15 656.0 0.30 554.0 20.0 172
37.00 VECO1420I37 0.25 0.20 0.05 10.0 0.25 966.0 72.0 177
38.00 VECO1420I38 0.10 -0.15 0.10 5.0 0.25 716.0 5.0 141
39.00 VECO1420I39 0.40 0.15 0.05 4.0 0.25 540.0 4.0 52
40.00 VECO1420I40 0.08 -0.07 0.05 17.0 0.15 344.0 1.0 60
41.00 VECO1420I41 0.14 -0.31 0.05 6.0 0.25 522.0 3.0 3
42.00 VECO1420I42 0.25 0.00 0.05 10.0 0.25 199.0 0.0 0
43.00 VECO1420I43 0.25 0.00 0.05 38.0 0.25 187.0 0.0 0
44.00 VECO1420I44 0.25 0.00 0.05 445.0 0.25 208.0 0.0 0
45.00 VECO1420I45 0.25 0.00 0.10 511.0 0.25 208.0 0.0 0
46.00 VECO1420I46 0.25 0.00 0.05 583.0 0.25 171.0 0.0 0
47.00 VECO1420I47 0.15 0.00 0.05 10.0 0.15 144.0 0.0 0
48.00 VECO1420I48 0.25 0.00 0.00 0.0 0.25 131.0 0.0 0
49.00 VECO1420I49 0.15 0.00 0.00 0.0 0.15 283.0 0.0 0

Put Options: VECO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 VECO1420U23 0.20 0.00 0.00 0.0 0.20 325.0 0.0 0
24.00 VECO1420U24 0.25 0.00 0.00 0.0 0.25 144.0 0.0 0
25.00 VECO1420U25 0.25 0.00 0.05 18.0 0.25 183.0 0.0 0
26.00 VECO1420U26 0.25 0.00 0.05 10.0 0.25 183.0 0.0 0
27.00 VECO1420U27 0.20 0.00 0.05 10.0 0.20 571.0 2.0 2
28.00 VECO1420U28 0.13 -0.32 0.05 11.0 0.25 699.0 3.0 3
29.00 VECO1420U29 0.20 0.00 0.05 11.0 0.20 77.0 0.0 0
30.00 VECO1420U30 0.33 0.23 0.05 11.0 0.10 397.0 5.0 16
31.00 VECO1420U31 0.05 0.00 0.05 9.0 0.25 533.0 11.0 22
32.00 VECO1420U32 0.10 -0.15 0.05 31.0 0.25 882.0 5.0 23
33.00 VECO1420U33 0.20 0.15 0.05 455.0 0.20 834.0 20.0 22
34.00 VECO1420U34 0.20 -0.10 0.05 286.0 0.25 828.0 30.0 68
35.00 VECO1420U35 0.80 0.15 0.25 162.0 0.50 843.0 2.0 1,540
36.00 VECO1420U36 2.02 0.97 0.80 10.0 0.95 306.0 500.0 538
37.00 VECO1420U37 2.25 0.00 1.50 171.0 2.45 849.0 6.0 12
38.00 VECO1420U38 3.00 0.00 2.45 121.0 3.90 609.0 0.0 0
39.00 VECO1420U39 4.00 0.00 3.40 238.0 4.80 840.0 7.0 6
40.00 VECO1420U40 4.80 1.50 3.80 865.0 6.20 2.0 1.0 6
41.00 VECO1420U41 6.00 0.00 5.40 21.0 7.10 57.0 0.0 0
42.00 VECO1420U42 5.40 0.00 6.40 21.0 8.00 57.0 0.0 0
43.00 VECO1420U43 6.60 0.00 7.30 20.0 9.50 20.0 0.0 0
44.00 VECO1420U44 7.30 0.00 8.20 11.0 10.40 20.0 0.0 0
45.00 VECO1420U45 8.30 0.00 9.20 11.0 11.30 20.0 0.0 0
46.00 VECO1420U46 9.30 0.00 10.50 11.0 12.90 61.0 0.0 0
47.00 VECO1420U47 10.30 0.00 11.50 11.0 13.90 61.0 0.0 0
48.00 VECO1420U48 11.30 0.00 11.80 10.0 14.40 13.0 0.0 0
49.00 VECO1420U49 12.30 0.00 13.50 10.0 15.10 712.0 0.0 0