$10.29 -0.35 (-3.29%) Volcano Corp - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 10.29
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -0.35 (-3.29%)
Prev Close: 10.64
Open: 10.64
Bid: 10.30
Ask: 10.31
Options:

Call Options: VOLC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 VOLC1418J5 5.50 0.00 3.60 979.0 7.70 829.0 0.0 0
7.50 VOLC1418J7.5 3.00 0.00 0.80 1569.0 5.20 909.0 0.0 0
10.00 VOLC1418J10 0.75 0.00 0.45 377.0 1.35 856.0 0.0 0
12.50 VOLC1418J12.5 0.85 0.50 0.05 17.0 0.25 466.0 54.0 54
15.00 VOLC1418J15 0.20 0.00 0.05 11.0 0.20 328.0 3.0 3
17.50 VOLC1418J17.5 0.15 -0.10 0.15 3.0 0.20 373.0 3.0 582
20.00 VOLC1418J20 0.10 -0.15 0.10 28.0 0.30 449.0 48.0 436
22.50 VOLC1418J22.5 1.00 0.80 0.05 11.0 0.25 343.0 10.0 10
25.00 VOLC1418J25 0.08 -0.12 0.05 13.0 0.20 179.0 1.0 1
30.00 VOLC1418J30 0.40 0.00 0.05 10.0 0.40 641.0 0.0 0

Put Options: VOLC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 VOLC1418V5 0.40 0.00 0.00 0.0 0.20 365.0 0.0 0
7.50 VOLC1418V7.5 0.50 0.00 0.00 0.0 0.45 337.0 0.0 0
10.00 VOLC1418V10 0.20 -0.15 0.05 12.0 0.50 559.0 10.0 140
12.50 VOLC1418V12.5 1.30 0.00 1.40 98.0 2.50 54.0 0.0 0
15.00 VOLC1418V15 2.62 -1.08 4.50 58.0 4.80 53.0 10.0 550
17.50 VOLC1418V17.5 5.40 -0.80 6.60 883.0 7.40 118.0 3.0 32
20.00 VOLC1418V20 8.73 0.03 9.10 863.0 9.90 118.0 4.0 42
22.50 VOLC1418V22.5 11.50 0.70 11.30 843.0 12.60 270.0 10.0 10
25.00 VOLC1418V25 13.00 0.00 12.40 68.0 15.00 40.0 0.0 0
30.00 VOLC1418V30 18.30 0.00 17.30 872.0 21.40 375.0 0.0 0