$24.99 +0.30 (1.22%) EZCHIP Semiconductor Ltd - NASDAQ

Sep. 16, 2014 | 04:00 PM
Last Trade: 24.99
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: +0.30 (1.22%)
Prev Close: 24.69
Open: 24.75
Bid: 24.97
Ask: 24.99
Options:

Call Options: EZCH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 EZCH1420I18 6.10 0.00 5.90 436.0 8.20 434.0 0.0 0
19.00 EZCH1420I19 4.70 0.00 4.10 407.0 7.50 416.0 0.0 0
20.00 EZCH1420I20 5.40 1.40 3.90 436.0 5.90 436.0 76.0 56
21.00 EZCH1420I21 4.40 1.20 2.55 476.0 5.30 476.0 24.0 15
22.00 EZCH1420I22 3.40 1.35 1.70 456.0 4.40 456.0 26.0 18
23.00 EZCH1420I23 2.45 1.15 1.45 445.0 2.15 99.0 333.0 353
24.00 EZCH1420I24 0.90 0.00 1.00 61.0 1.20 129.0 8.0 119
25.00 EZCH1420I25 0.30 -0.25 0.25 777.0 0.50 261.0 10.0 348
26.00 EZCH1420I26 0.10 0.00 0.05 70.0 0.15 278.0 30.0 2,166
27.00 EZCH1420I27 0.05 0.00 0.05 40.0 0.05 5.0 27.0 214
28.00 EZCH1420I28 0.05 -0.05 0.05 34.0 0.10 326.0 34.0 1,236
29.00 EZCH1420I29 0.25 0.05 0.05 10.0 0.10 371.0 20.0 163
30.00 EZCH1420I30 0.05 -0.05 0.05 175.0 0.25 830.0 106.0 247
31.00 EZCH1420I31 0.09 -0.11 0.10 95.0 0.50 999.0 8.0 333
32.00 EZCH1420I32 0.15 0.00 0.05 11.0 0.50 779.0 0.0 0
33.00 EZCH1420I33 0.25 0.00 0.15 1.0 0.50 739.0 0.0 0
34.00 EZCH1420I34 0.25 0.00 0.05 1.0 0.50 397.0 0.0 0
35.00 EZCH1420I35 0.15 0.00 0.05 1.0 0.50 1002.0 0.0 0

Put Options: EZCH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 EZCH1420U18 0.25 0.00 0.05 11.0 0.50 819.0 0.0 0
19.00 EZCH1420U19 0.25 0.00 0.05 11.0 0.50 696.0 0.0 0
20.00 EZCH1420U20 0.25 0.00 0.05 11.0 0.50 1011.0 0.0 0
21.00 EZCH1420U21 0.25 0.00 0.05 11.0 0.50 1058.0 0.0 0
22.00 EZCH1420U22 0.15 -0.10 0.05 1.0 0.25 953.0 10.0 191
23.00 EZCH1420U23 0.30 -0.20 0.05 10.0 0.15 411.0 15.0 242
24.00 EZCH1420U24 0.22 0.07 0.05 252.0 0.25 841.0 2.0 329
25.00 EZCH1420U25 0.55 -0.05 0.35 239.0 0.65 728.0 7.0 1,090
26.00 EZCH1420U26 1.25 0.00 0.95 54.0 1.50 463.0 1.0 215
27.00 EZCH1420U27 1.45 -0.20 1.05 476.0 3.80 454.0 1.0 43
28.00 EZCH1420U28 2.60 0.00 2.85 16.0 3.60 323.0 1.0 96
29.00 EZCH1420U29 3.60 0.00 2.65 476.0 5.90 476.0 0.0 0
30.00 EZCH1420U30 4.60 0.00 3.60 436.0 6.90 436.0 0.0 0
31.00 EZCH1420U31 5.60 0.00 4.60 436.0 7.90 436.0 0.0 0
32.00 EZCH1420U32 6.60 0.00 5.60 389.0 8.90 417.0 0.0 0
33.00 EZCH1420U33 6.70 0.00 6.50 394.0 9.80 394.0 0.0 0
34.00 EZCH1420U34 8.00 0.00 7.10 414.0 11.50 454.0 0.0 0
35.00 EZCH1420U35 9.10 0.00 8.80 436.0 11.60 436.0 0.0 0