
Symbol Search

or enter GC* - Gold Futures

Quotes and Charts

YOU ARE HERE: Stocks » Quotes and Charts » Options Quotes

Virnetx Holding Corp (VHC)

22.36+0.06 (+0.27%) 7:21P EDT (AMEX)

Options Quotes as of Friday, May 17th, 2013

Select Date:

Stacked

Side by Side

Volatility & Greeks

Spreads

Covered Calls

Expiration: Jun 22 2013

Calls

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
5.00	VHCF22135500000	Call	16.50	17.90	16.40	0	0	0
6.00	VHCF22135600000	Call	15.50	16.90	15.40	0	0	0
7.00	VHCF22135700000	Call	14.50	15.90	14.40	0	0	0
8.00	VHCF22135800000	Call	13.50	14.70	13.40	0	0	0
9.00	VHCF22135900000	Call	12.50	13.70	12.40	0	0	0
10.00	VHCF22134100000	Call	11.50	12.80	11.40	0	0	0
11.00	VHCF22134110000	Call	11.10	11.70	12.40	+1.3	3	0
12.00	VHCF22134120000	Call	9.50	10.70	7.90	-1.9	9	30
13.00	VHCF22134130000	Call	8.10	9.70	8.40	0	0	0
14.00	VHCF22134140000	Call	7.60	8.80	5.50	-1.5	10	16
15.00	VHCF22134150000	Call	7.20	7.60	8.30	0	30	130
16.00	VHCF22134160000	Call	5.60	6.80	6.10	0	0	0
17.00	VHCF22134170000	Call	4.90	5.80	4.42	-0.68	7	325
18.00	VHCF22134180000	Call	4.50	4.70	4.60	+0.2	52	1190
19.00	VHCF22134190000	Call	3.60	3.90	3.60	-0.3	36	1008
20.00	VHCF22134200000	Call	2.95	3.20	2.95	-0.06	184	2185
21.00	VHCF22134210000	Call	2.35	2.50	2.28	-0.32	2	924
22.00	VHCF22134220000	Call	1.80	1.95	1.70	-0.1	13	1110
23.00	VHCF22134230000	Call	1.40	1.55	1.54	-0.01	34	987
24.00	VHCF22134240000	Call	1.05	1.20	1.10	-0.05	102	1074
25.00	VHCF22134250000	Call	0.80	0.95	0.87	-0.08	142	4545
26.00	VHCF22134260000	Call	0.60	0.75	0.65	-0.05	26	1047
27.00	VHCF22134270000	Call	0.45	0.60	0.50	0	30	1034
28.00	VHCF22134280000	Call	0.35	0.50	0.35	-0.1	8	585
29.00	VHCF22134290000	Call	0.25	0.35	0.30	0	1	382
30.00	VHCF22134300000	Call	0.25	0.30	0.20	-0.1	1150	6282
31.00	VHCF22134310000	Call	0.15	0.30	0.26	+0.11	1	609
32.00	VHCF22134320000	Call	0.15	0.25	0.15	+0.05	15	1581
33.00	VHCF22134330000	Call	0.15	2.70	0.20	+0.1	1	310
34.00	VHCF22134340000	Call	0.05	0.20	0.15	0	15	2476
35.00	VHCF22134350000	Call	0.10	0.15	0.15	+0.05	46	9284
36.00	VHCF22134360000	Call	0.10	0.15	0.10	+0.05	10	634
37.00	VHCF22134370000	Call	0.05	0.15	0.20	+0.15	26	788
38.00	VHCF22134380000	Call	0.05	0.15	0.30	+0.15	1	301
39.00	VHCF22134390000	Call	0.05	0.20	0.35	+0.2	9	608
40.00	VHCF22134400000	Call	0.05	0.10	0.05	0	10	6693
41.00	VHCF22134410000	Call	0.05	0.10	0.20	+0.1	2	273
42.00	VHCF22134420000	Call	0.05	0.15	0.20	+0.1	25	348
43.00	VHCF22134430000	Call	0.05	0.05	0.05	0	58	157
44.00	VHCF22134440000	Call	0.05	0.05	0.05	0	5	99
45.00	VHCF22134450000	Call	0.05	0.05	0.05	0	1	2063
46.00	VHCF22134460000	Call	0.05	0.20	0.30	-0.1	4	283
47.00	VHCF22134470000	Call	0.05	0.30	0.85	+0.45	6	278
48.00	VHCF22134480000	Call	0.05	0.30	0.85	+0.6	7	151
49.00	VHCF22134490000	Call	0.05	0.30	0.05	-0.25	1	449
50.00	VHCF22134500000	Call	0.05	0.05	0.05	0	20	4086
55.00	VHCF22134550000	Call	0.05	0.05	0.05	0	29	1283

Puts

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
5.00	VHCR22135500000	Put	0.00	0.30	0.25	0	0	0
6.00	VHCR22135600000	Put	0.00	0.30	0.25	0	0	0
7.00	VHCR22135700000	Put	0.00	0.30	0.25	0	0	0
8.00	VHCR22135800000	Put	0.05	0.10	0.05	-0.05	20	20
9.00	VHCR22135900000	Put	0.05	0.15	0.10	-0.05	40	60
10.00	VHCR22134100000	Put	0.05	0.25	0.30	+0.05	10	30
11.00	VHCR22134110000	Put	0.05	0.20	0.10	-0.15	18	231
12.00	VHCR22134120000	Put	0.05	0.10	0.10	+0.05	20	279
13.00	VHCR22134130000	Put	0.05	0.15	0.10	0	1	52
14.00	VHCR22134140000	Put	0.05	0.20	0.35	+0.25	31	1895
15.00	VHCR22134150000	Put	0.15	0.25	0.22	0	2	583
16.00	VHCR22134160000	Put	0.25	0.35	0.30	0	216	560
17.00	VHCR22134170000	Put	0.40	0.50	0.52	+0.07	2	2257
18.00	VHCR22134180000	Put	0.60	0.70	0.70	+0.05	3	317
19.00	VHCR22134190000	Put	0.85	0.95	0.95	+0.15	35	1471
20.00	VHCR22134200000	Put	1.15	1.25	1.35	+0.15	25	2229
21.00	VHCR22134210000	Put	1.55	1.65	1.75	+0.15	7	1789
22.00	VHCR22134220000	Put	2.05	2.20	2.05	-0.04	30	605
23.00	VHCR22134230000	Put	2.65	2.80	2.85	+0.28	11	335
24.00	VHCR22134240000	Put	3.30	3.50	2.90	-0.5	95	572
25.00	VHCR22134250000	Put	4.00	4.30	4.46	+0.36	9	3529
26.00	VHCR22134260000	Put	4.70	5.40	4.80	-0.1	12	435
27.00	VHCR22134270000	Put	5.60	6.40	9.60	+4	50	360
28.00	VHCR22134280000	Put	6.50	6.80	6.40	0	54	631
29.00	VHCR22134290000	Put	7.40	7.70	9.28	+1.68	1	241
30.00	VHCR22134300000	Put	8.30	8.60	8.70	+0.2	1162	4951
31.00	VHCR22134310000	Put	9.20	9.60	10.70	+1.4	15	399
32.00	VHCR22134320000	Put	10.10	10.60	14.39	+4.09	1	62
33.00	VHCR22134330000	Put	11.10	11.60	14.74	+3.54	5	132
34.00	VHCR22134340000	Put	12.10	12.70	16.39	+4.19	15	118
35.00	VHCR22134350000	Put	13.30	13.60	13.80	+0.65	3	8795
36.00	VHCR22134360000	Put	14.10	14.60	17.38	+3.28	50	266
37.00	VHCR22134370000	Put	15.10	15.50	15.30	0	4	48
38.00	VHCR22134380000	Put	16.00	16.50	19.05	+3.15	5	285
39.00	VHCR22134390000	Put	17.00	17.70	16.20	-0.8	1	502
40.00	VHCR22134400000	Put	18.00	18.70	21.00	+3.1	1	3231
41.00	VHCR22134410000	Put	19.00	19.60	21.10	+2.3	10	3262
42.00	VHCR22134420000	Put	19.90	20.70	25.80	+6	19	328
43.00	VHCR22134430000	Put	21.00	22.10	9.80	-11	10	41
44.00	VHCR22134440000	Put	21.90	23.10	26.00	+4.2	20	28
45.00	VHCR22134450000	Put	22.90	24.10	25.20	+2.4	20	246
46.00	VHCR22134460000	Put	24.00	25.20	23.80	0	0	0
47.00	VHCR22134470000	Put	24.90	26.20	24.80	0	0	0
48.00	VHCR22134480000	Put	25.90	27.20	25.90	0	0	0
49.00	VHCR22134490000	Put	26.90	28.20	15.40	-11.5	11	21
50.00	VHCR22134500000	Put	28.10	28.50	28.40	0	30	2832
55.00	VHCR22134550000	Put	33.10	33.50	33.30	0	25	276