$13.94 +0.44 (3.26%) Vishay Intertechnology Inc - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 13.94
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.44 (3.26%)
Prev Close: 13.50
Open: 13.56
Bid: 12.67
Ask: 15.25
Options:

Call Options: VSH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 VSH1422K2.5 9.10 0.00 9.40 288.0 12.70 282.0 0.0 0
5.00 VSH1422K5 6.20 0.00 6.50 20.0 11.00 20.0 0.0 0
7.50 VSH1422K7.5 3.80 0.00 5.50 21.0 7.40 21.0 0.0 0
10.00 VSH1422K10 1.90 0.00 3.00 11.0 4.90 69.0 0.0 0
12.50 VSH1422K12.5 1.00 0.00 1.00 1482.0 1.65 136.0 30.0 191
15.00 VSH1422K15 0.05 -0.20 0.05 197.0 0.25 3.0 50.0 1,094
17.50 VSH1422K17.5 0.01 -0.24 0.00 0.0 0.30 507.0 10.0 0
20.00 VSH1422K20 0.25 0.00 0.00 0.0 0.35 514.0 0.0 0
22.50 VSH1422K22.5 0.25 0.00 0.00 0.0 0.35 546.0 0.0 0
25.00 VSH1422K25 0.25 0.00 0.00 0.0 0.35 338.0 0.0 0
30.00 VSH1422K30 0.25 0.00 0.00 0.0 0.30 710.0 0.0 0

Put Options: VSH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 VSH1422W2.5 0.25 0.00 0.00 0.0 0.35 521.0 0.0 0
5.00 VSH1422W5 0.25 0.00 0.00 0.0 0.35 803.0 0.0 0
7.50 VSH1422W7.5 0.25 0.00 0.00 0.0 0.30 690.0 0.0 0
10.00 VSH1422W10 0.25 0.00 0.00 0.0 0.30 437.0 0.0 0
12.50 VSH1422W12.5 0.24 0.00 0.05 10.0 0.30 562.0 68.0 220
15.00 VSH1422W15 1.15 -0.40 1.15 52.0 1.35 213.0 1.0 4
17.50 VSH1422W17.5 3.00 0.00 2.70 11.0 3.90 32.0 0.0 0
20.00 VSH1422W20 5.50 0.00 4.20 22.0 6.40 125.0 0.0 0
22.50 VSH1422W22.5 6.90 0.00 6.30 11.0 8.90 79.0 0.0 0
25.00 VSH1422W25 9.40 0.00 8.80 11.0 11.40 79.0 0.0 0
30.00 VSH1422W30 16.10 0.00 15.00 502.0 16.40 100.0 0.0 0