$35.80 -0.32 (-0.89%) Veeco Instruments Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 35.80
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.32 (-0.89%)
Prev Close: 36.12
Open: 36.68
Bid: 35.78
Ask: 35.80
Options:

Call Options: VECO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 VECO1420L20 13.70 0.00 14.40 209.0 18.20 239.0 0.0 0
21.00 VECO1420L21 12.80 0.00 13.30 45.0 17.20 31.0 0.0 0
23.00 VECO1420L23 10.80 0.00 11.50 33.0 15.20 21.0 0.0 0
24.00 VECO1420L24 9.70 0.00 10.50 30.0 14.20 40.0 0.0 0
25.00 VECO1420L25 8.70 0.00 9.30 35.0 13.20 142.0 0.0 0
26.00 VECO1420L26 7.80 0.00 8.50 54.0 12.20 74.0 0.0 0
27.00 VECO1420L27 6.70 0.00 7.50 33.0 11.20 150.0 0.0 0
28.00 VECO1420L28 5.70 0.00 6.50 54.0 10.20 74.0 0.0 0
29.00 VECO1420L29 4.80 0.00 5.50 54.0 9.20 74.0 0.0 0
30.00 VECO1420L30 2.40 -1.30 5.10 66.0 8.30 193.0 7.0 7
31.00 VECO1420L31 1.90 -0.80 3.80 144.0 7.30 216.0 8.0 8
32.00 VECO1420L32 3.20 0.40 2.95 342.0 6.50 364.0 18.0 25
33.00 VECO1420L33 2.00 1.10 2.40 358.0 3.90 327.0 2.0 6
34.00 VECO1420L34 2.70 0.10 2.30 48.0 2.60 162.0 2.0 25
35.00 VECO1420L35 2.18 0.28 1.65 108.0 1.90 269.0 2.0 43
36.00 VECO1420L36 1.39 0.00 1.15 81.0 1.35 84.0 5.0 73
37.00 VECO1420L37 1.00 0.15 0.70 278.0 0.95 430.0 2.0 42
38.00 VECO1420L38 0.70 0.15 0.45 89.0 0.60 183.0 5.0 39
39.00 VECO1420L39 0.45 0.15 0.25 88.0 0.40 153.0 5.0 5
40.00 VECO1420L40 0.41 0.36 0.15 32.0 0.50 1002.0 90.0 122
41.00 VECO1420L41 0.25 0.00 0.05 94.0 0.25 453.0 0.0 0
42.00 VECO1420L42 4.70 0.00 0.05 1.0 1.75 424.0 0.0 0
43.00 VECO1420L43 4.80 0.00 0.05 10.0 1.70 361.0 0.0 0
44.00 VECO1420L44 4.80 0.00 0.05 10.0 1.70 97.0 0.0 0
45.00 VECO1420L45 4.80 0.00 0.05 10.0 1.70 152.0 0.0 0
46.00 VECO1420L46 4.80 0.00 0.05 10.0 1.70 154.0 0.0 0
47.00 VECO1420L47 4.80 0.00 0.05 10.0 1.70 154.0 0.0 0
48.00 VECO1420L48 1.65 0.00 0.00 0.0 0.50 431.0 0.0 0

Put Options: VECO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 VECO1420X20 1.65 0.00 0.00 0.0 1.75 531.0 0.0 0
21.00 VECO1420X21 4.80 0.00 0.00 0.0 1.75 100.0 0.0 0
23.00 VECO1420X23 4.80 0.00 0.05 10.0 1.75 233.0 0.0 0
24.00 VECO1420X24 0.20 -4.60 0.05 10.0 0.50 98.0 2.0 2
25.00 VECO1420X25 0.23 -4.57 0.05 31.0 0.50 147.0 2.0 2
26.00 VECO1420X26 0.40 -4.40 0.05 45.0 0.50 102.0 1.0 1
27.00 VECO1420X27 4.80 0.00 0.10 42.0 1.75 145.0 0.0 0
28.00 VECO1420X28 4.80 0.00 0.05 10.0 1.75 145.0 0.0 0
29.00 VECO1420X29 1.10 -0.75 0.05 182.0 0.50 111.0 8.0 8
30.00 VECO1420X30 1.45 -0.35 0.05 10.0 1.85 1006.0 13.0 73
31.00 VECO1420X31 0.55 -0.15 0.05 550.0 0.55 916.0 60.0 1,523
32.00 VECO1420X32 0.70 0.50 0.10 1.0 0.80 922.0 45.0 60
33.00 VECO1420X33 0.40 0.05 0.30 215.0 0.45 138.0 5.0 18
34.00 VECO1420X34 0.50 -0.17 0.55 399.0 0.70 104.0 30.0 70
35.00 VECO1420X35 1.55 0.70 0.85 181.0 1.05 110.0 25.0 25
36.00 VECO1420X36 1.25 0.00 1.30 101.0 1.50 111.0 0.0 0
37.00 VECO1420X37 2.35 0.60 1.90 280.0 2.15 65.0 1.0 1
38.00 VECO1420X38 2.40 0.00 2.55 135.0 2.85 29.0 0.0 0
39.00 VECO1420X39 3.90 1.20 2.50 384.0 3.80 190.0 10.0 10
40.00 VECO1420X40 2.70 0.00 1.90 305.0 5.50 274.0 0.0 0
41.00 VECO1420X41 3.60 0.00 2.90 57.0 6.40 54.0 0.0 0
42.00 VECO1420X42 4.60 0.00 3.90 56.0 7.30 54.0 0.0 0
43.00 VECO1420X43 5.60 0.00 5.00 74.0 8.70 55.0 0.0 0
44.00 VECO1420X44 6.60 0.00 5.90 56.0 9.90 55.0 0.0 0
45.00 VECO1420X45 7.60 0.00 6.80 136.0 10.80 63.0 0.0 0
46.00 VECO1420X46 8.70 0.00 7.80 74.0 11.70 55.0 0.0 0
47.00 VECO1420X47 9.50 0.00 8.80 74.0 12.70 55.0 0.0 0
48.00 VECO1420X48 10.70 0.00 9.90 310.0 13.60 266.0 0.0 0