$21.35 -0.06 (-0.28%) EZCHIP Semiconductor Ltd - NASDAQ

Oct. 24, 2014 | 10:54 AM
Last Trade: 21.35
Trade Time: Oct 24 10:54 AM Eastern Daylight Time
Change: -0.06 (-0.28%)
Prev Close: 21.41
Open: 21.28
Bid: 21.32
Ask: 21.35
Options:

Call Options: EZCH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 EZCH1422K14 5.10 0.00 5.10 600.0 9.70 516.0 0.0 0
15.00 EZCH1422K15 4.10 0.00 4.20 644.0 8.80 546.0 0.0 0
16.00 EZCH1422K16 3.20 0.00 3.30 694.0 7.80 592.0 0.0 0
17.00 EZCH1422K17 2.20 0.00 2.60 771.0 5.20 458.0 0.0 0
18.00 EZCH1422K18 2.55 0.00 2.95 448.0 4.30 421.0 0.0 0
19.00 EZCH1422K19 1.70 0.00 2.25 414.0 3.30 431.0 0.0 0
20.00 EZCH1422K20 1.85 0.00 1.70 115.0 2.35 427.0 0.0 0
21.00 EZCH1422K21 1.30 0.00 1.20 44.0 1.70 471.0 10.0 20
22.00 EZCH1422K22 0.92 0.17 0.75 110.0 1.20 423.0 2.0 151
23.00 EZCH1422K23 0.55 0.00 0.45 107.0 0.70 269.0 20.0 155
24.00 EZCH1422K24 0.20 -0.05 0.25 107.0 0.60 566.0 26.0 51
25.00 EZCH1422K25 0.20 -0.30 0.05 1010.0 0.30 198.0 20.0 133
26.00 EZCH1422K26 0.70 0.20 0.05 10.0 0.30 318.0 5.0 5
27.00 EZCH1422K27 0.40 0.10 0.05 10.0 0.50 668.0 30.0 30
28.00 EZCH1422K28 0.38 0.13 0.40 442.0 0.50 914.0 30.0 40
29.00 EZCH1422K29 0.50 0.00 0.10 2355.0 0.50 601.0 0.0 0
30.00 EZCH1422K30 0.35 0.00 0.05 10.0 0.50 612.0 0.0 0
31.00 EZCH1422K31 0.30 0.00 0.05 10.0 0.50 826.0 0.0 0
32.00 EZCH1422K32 0.50 0.00 0.05 1.0 0.50 496.0 0.0 0
33.00 EZCH1422K33 0.30 0.00 0.00 0.0 0.25 306.0 0.0 0
34.00 EZCH1422K34 0.25 0.00 0.00 0.0 0.25 335.0 0.0 0

Put Options: EZCH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 EZCH1422W14 0.25 0.00 0.00 0.0 0.25 340.0 0.0 0
15.00 EZCH1422W15 0.50 0.00 0.00 0.0 0.50 630.0 0.0 0
16.00 EZCH1422W16 0.25 0.00 0.00 0.0 0.50 453.0 0.0 0
17.00 EZCH1422W17 0.45 0.00 0.05 10.0 0.50 661.0 0.0 0
18.00 EZCH1422W18 0.25 0.20 0.05 10.0 0.50 974.0 172.0 172
19.00 EZCH1422W19 0.45 0.20 0.30 65.0 0.55 543.0 30.0 105
20.00 EZCH1422W20 0.65 0.15 0.50 201.0 0.85 489.0 2.0 37
21.00 EZCH1422W21 0.95 0.00 0.90 153.0 1.30 476.0 10.0 46
22.00 EZCH1422W22 0.90 -0.45 1.45 109.0 1.75 272.0 1.0 62
23.00 EZCH1422W23 2.05 0.00 2.15 59.0 2.80 493.0 2.0 23
24.00 EZCH1422W24 3.21 0.81 2.45 562.0 3.60 409.0 1.0 42
25.00 EZCH1422W25 3.72 0.52 2.70 748.0 4.40 521.0 2.0 2
26.00 EZCH1422W26 2.45 -1.65 2.85 895.0 6.40 740.0 5.0 5
27.00 EZCH1422W27 3.70 0.00 4.70 326.0 6.40 279.0 0.0 0
28.00 EZCH1422W28 4.80 0.00 4.40 687.0 9.00 602.0 0.0 0
29.00 EZCH1422W29 5.60 0.00 5.40 627.0 10.00 592.0 0.0 0
30.00 EZCH1422W30 6.60 0.00 6.30 364.0 10.90 337.0 0.0 0
31.00 EZCH1422W31 7.80 0.00 7.30 355.0 12.00 379.0 0.0 0
32.00 EZCH1422W32 8.80 0.00 8.40 339.0 11.60 277.0 0.0 0
33.00 EZCH1422W33 10.20 0.00 9.50 337.0 13.80 327.0 0.0 0
34.00 EZCH1422W34 11.40 0.00 11.80 439.0 13.40 370.0 0.0 0