$57.02 -0.50 (-0.87%) Viasat Inc - NASDAQ

Sep. 22, 2014 | 04:00 PM
Last Trade: 57.02
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.50 (-0.87%)
Prev Close: 57.52
Open: 57.11
Bid: 57.02
Ask: 57.05
Options:

Call Options: VSAT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 VSAT1418J30 27.00 0.00 25.30 759.0 29.20 858.0 0.0 0
35.00 VSAT1418J35 21.90 0.00 20.30 123.0 24.20 121.0 0.0 0
40.00 VSAT1418J40 17.00 0.00 15.30 123.0 19.20 121.0 0.0 0
45.00 VSAT1418J45 12.00 0.00 10.30 123.0 14.20 123.0 0.0 0
50.00 VSAT1418J50 7.10 0.00 5.40 908.0 9.40 858.0 0.0 0
55.00 VSAT1418J55 3.80 0.80 2.60 112.0 3.90 806.0 110.0 110
60.00 VSAT1418J60 1.00 0.40 0.20 1473.0 0.85 621.0 75.0 81
65.00 VSAT1418J65 0.05 0.00 0.05 18.0 0.25 200.0 0.0 0
70.00 VSAT1418J70 0.25 0.00 0.00 0.0 0.25 302.0 0.0 0
75.00 VSAT1418J75 0.25 0.00 0.00 0.0 0.25 283.0 0.0 0
80.00 VSAT1418J80 0.25 0.00 0.00 0.0 0.25 289.0 0.0 0

Put Options: VSAT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 VSAT1418V30 0.25 0.00 0.00 0.0 0.25 412.0 0.0 0
35.00 VSAT1418V35 0.25 0.00 0.00 0.0 0.25 378.0 0.0 0
40.00 VSAT1418V40 0.25 0.00 0.00 0.0 0.25 252.0 0.0 0
45.00 VSAT1418V45 0.25 0.00 0.05 10.0 0.25 217.0 0.0 0
50.00 VSAT1418V50 0.25 0.00 0.10 10.0 0.30 169.0 0.0 0
55.00 VSAT1418V55 0.70 0.00 0.50 1219.0 1.00 235.0 2.0 13
60.00 VSAT1418V60 2.20 0.00 2.50 1031.0 4.40 832.0 0.0 0
65.00 VSAT1418V65 5.60 0.00 5.90 292.0 9.80 292.0 0.0 0
70.00 VSAT1418V70 10.40 0.00 10.80 96.0 14.70 98.0 0.0 0
75.00 VSAT1418V75 15.40 0.00 15.80 96.0 19.70 96.0 0.0 0
80.00 VSAT1418V80 20.40 0.00 20.80 927.0 24.70 788.0 0.0 0