$66.14 +0.14 (0.21%) Viasat Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 66.14
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.14 (0.21%)
Prev Close: 66.00
Open: 66.90
Bid: 66.13
Ask: 66.14
Options:

Call Options: VSAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 VSAT1422K30 33.80 0.00 34.50 419.0 38.00 599.0 0.0 0
35.00 VSAT1422K35 28.80 0.00 29.50 259.0 33.00 259.0 0.0 0
40.00 VSAT1422K40 23.80 0.00 24.50 259.0 28.00 259.0 0.0 0
45.00 VSAT1422K45 18.80 0.00 19.50 259.0 23.00 259.0 0.0 0
50.00 VSAT1422K50 13.80 0.00 14.50 259.0 18.00 259.0 0.0 0
55.00 VSAT1422K55 2.50 -7.10 10.30 367.0 12.10 385.0 2.0 155
60.00 VSAT1422K60 3.80 -0.90 5.30 310.0 7.10 270.0 1.0 1,210
65.00 VSAT1422K65 1.40 1.35 0.35 347.0 2.10 446.0 10.0 144
70.00 VSAT1422K70 0.05 -0.05 0.05 5.0 0.25 91.0 5.0 2,133
75.00 VSAT1422K75 0.25 0.00 0.05 53.0 0.25 77.0 0.0 0
80.00 VSAT1422K80 0.30 0.05 0.10 10.0 0.25 82.0 126.0 126
85.00 VSAT1422K85 0.25 0.00 0.00 0.0 0.25 80.0 0.0 0

Put Options: VSAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 VSAT1422W30 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
35.00 VSAT1422W35 0.05 0.00 0.00 0.0 0.05 110.0 0.0 0
40.00 VSAT1422W40 0.05 0.00 0.10 10.0 0.05 110.0 0.0 0
45.00 VSAT1422W45 0.05 0.00 0.05 55.0 0.05 90.0 0.0 0
50.00 VSAT1422W50 0.40 0.35 0.35 37.0 0.05 50.0 4697.0 4,350
55.00 VSAT1422W55 0.15 -0.10 0.05 13.0 0.25 92.0 1.0 2,800
60.00 VSAT1422W60 0.15 0.10 0.05 6.0 0.05 2.0 20.0 550
65.00 VSAT1422W65 2.15 2.10 0.05 101.0 0.25 48.0 10.0 10
70.00 VSAT1422W70 2.55 0.00 2.05 419.0 5.50 309.0 0.0 0
75.00 VSAT1422W75 8.90 0.00 7.00 199.0 10.50 216.0 0.0 0
80.00 VSAT1422W80 12.60 0.00 12.00 199.0 15.50 216.0 0.0 0
85.00 VSAT1422W85 21.50 4.00 17.00 599.0 20.50 429.0 1.0 0