$9.43 -0.19 (-1.98%) Exar Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 9.43
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.19 (-1.98%)
Prev Close: 9.62
Open: 9.64
Bid: 9.41
Ask: 9.43
Options:

Call Options: EXAR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 EXAR1418J2.5 6.90 0.00 6.70 493.0 7.30 1065.0 0.0 0
5.00 EXAR1418J5 4.40 0.00 4.20 190.0 4.70 231.0 0.0 0
7.50 EXAR1418J7.5 2.00 0.00 1.75 327.0 2.10 294.0 0.0 0
10.00 EXAR1418J10 0.20 0.10 0.10 22.0 0.30 1452.0 5.0 430
12.50 EXAR1418J12.5 0.35 0.25 0.05 21.0 0.10 409.0 90.0 126
15.00 EXAR1418J15 0.10 0.00 0.05 32.0 0.10 491.0 0.0 0
17.50 EXAR1418J17.5 0.10 0.00 0.05 10.0 0.10 426.0 0.0 0
20.00 EXAR1418J20 0.10 0.00 0.00 0.0 0.10 426.0 0.0 0
22.50 EXAR1418J22.5 0.10 0.00 0.00 0.0 0.10 408.0 0.0 0

Put Options: EXAR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 EXAR1418V2.5 0.10 0.00 0.00 0.0 0.10 466.0 0.0 0
5.00 EXAR1418V5 0.10 0.00 0.00 0.0 0.10 472.0 0.0 0
7.50 EXAR1418V7.5 0.25 0.00 0.05 10.0 0.10 437.0 0.0 0
10.00 EXAR1418V10 0.40 0.00 0.50 879.0 0.85 654.0 0.0 0
12.50 EXAR1418V12.5 2.70 0.00 2.75 1069.0 3.30 526.0 0.0 0
15.00 EXAR1418V15 5.20 0.00 5.20 418.0 5.80 166.0 0.0 0
17.50 EXAR1418V17.5 7.60 0.00 7.70 399.0 8.30 115.0 0.0 0
20.00 EXAR1418V20 10.10 0.00 10.10 340.0 10.80 82.0 0.0 0
22.50 EXAR1418V22.5 12.50 0.00 12.70 709.0 13.30 364.0 0.0 0