$11.12 0.00 (0.00%) Volcano Corp - NASDAQ

Sep. 22, 2014 | 04:00 PM
Last Trade: 11.12
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 11.12
Open: 11.34
Bid: 9.94
Ask: 12.80
Options:

Call Options: VOLC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 VOLC1418J5 5.90 0.00 5.90 202.0 6.80 670.0 0.0 0
7.50 VOLC1418J7.5 3.50 0.00 3.50 40.0 4.30 76.0 0.0 0
10.00 VOLC1418J10 1.15 0.00 1.15 311.0 1.75 652.0 0.0 0
12.50 VOLC1418J12.5 0.85 0.80 0.05 1.0 0.45 699.0 54.0 54
15.00 VOLC1418J15 0.20 -0.05 0.05 11.0 0.25 472.0 3.0 3
17.50 VOLC1418J17.5 0.15 -0.05 0.15 3.0 0.20 283.0 3.0 582
20.00 VOLC1418J20 0.10 -0.10 0.10 28.0 0.20 241.0 48.0 436
22.50 VOLC1418J22.5 1.00 0.80 0.05 11.0 0.20 201.0 10.0 10
25.00 VOLC1418J25 0.08 -0.37 0.05 13.0 0.45 200.0 1.0 1
30.00 VOLC1418J30 0.20 0.00 0.05 10.0 0.20 204.0 0.0 0

Put Options: VOLC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 VOLC1418V5 0.20 0.00 0.00 0.0 0.20 210.0 0.0 0
7.50 VOLC1418V7.5 0.45 0.00 0.00 0.0 0.45 530.0 0.0 0
10.00 VOLC1418V10 0.20 -0.20 0.05 10.0 0.40 539.0 10.0 140
12.50 VOLC1418V12.5 1.00 0.00 1.00 770.0 1.60 70.0 0.0 0
15.00 VOLC1418V15 2.62 -0.68 3.30 742.0 4.00 51.0 10.0 550
17.50 VOLC1418V17.5 5.40 -0.40 5.80 773.0 6.60 240.0 3.0 32
20.00 VOLC1418V20 8.73 0.00 8.30 696.0 9.10 168.0 4.0 42
22.50 VOLC1418V22.5 6.20 -4.20 10.40 677.0 11.90 459.0 10.0 10
25.00 VOLC1418V25 11.30 0.00 11.50 37.0 15.00 42.0 0.0 0
30.00 VOLC1418V30 17.90 0.00 17.90 669.0 19.40 579.0 0.0 0