$19.77 +0.54 (2.81%) EZCHIP Semiconductor Ltd - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 19.77
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.54 (2.81%)
Prev Close: 19.23
Open: 19.27
Bid: 19.77
Ask: 19.80
Options:

Call Options: EZCH

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 EZCH1420L13 5.80 0.00 6.40 194.0 7.00 84.0 0.0 0
14.00 EZCH1420L14 4.30 0.00 5.40 196.0 6.00 80.0 0.0 0
15.00 EZCH1420L15 3.10 0.00 4.40 201.0 5.00 55.0 0.0 0
16.00 EZCH1420L16 2.60 0.00 3.50 192.0 4.20 206.0 0.0 0
17.00 EZCH1420L17 2.00 0.00 2.45 268.0 3.10 62.0 0.0 0
18.00 EZCH1420L18 1.15 0.00 1.70 235.0 2.25 243.0 0.0 0
19.00 EZCH1420L19 0.69 0.04 1.00 105.0 1.25 53.0 33.0 40
20.00 EZCH1420L20 0.55 0.25 0.40 219.0 0.60 2.0 12.0 61
21.00 EZCH1420L21 0.15 -0.10 0.20 107.0 0.35 171.0 9.0 49
22.00 EZCH1420L22 0.10 0.00 0.05 25.0 0.20 148.0 1.0 69
23.00 EZCH1420L23 0.80 0.55 0.05 11.0 0.25 326.0 5.0 35
24.00 EZCH1420L24 0.65 0.40 0.05 129.0 0.25 368.0 2.0 37
25.00 EZCH1420L25 0.30 0.05 0.15 126.0 0.25 323.0 2.0 20
26.00 EZCH1420L26 0.25 0.00 0.05 5.0 0.25 324.0 2.0 21
27.00 EZCH1420L27 0.25 0.00 0.05 32.0 0.25 327.0 0.0 0
28.00 EZCH1420L28 0.25 0.00 0.05 10.0 0.25 235.0 0.0 0
29.00 EZCH1420L29 0.25 0.00 0.00 0.0 0.25 331.0 0.0 0

Put Options: EZCH

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 EZCH1420X13 0.25 0.00 0.00 0.0 0.25 331.0 0.0 0
14.00 EZCH1420X14 0.25 0.00 0.00 0.0 0.25 365.0 0.0 0
15.00 EZCH1420X15 0.05 -0.20 0.05 8.0 0.25 311.0 8.0 8
16.00 EZCH1420X16 0.10 0.00 0.05 10.0 0.25 311.0 0.0 0
17.00 EZCH1420X17 0.30 0.05 0.10 46.0 0.25 745.0 310.0 310
18.00 EZCH1420X18 0.30 0.10 0.10 117.0 0.35 468.0 35.0 145
19.00 EZCH1420X19 0.40 -0.10 0.30 22.0 0.45 97.0 1.0 274
20.00 EZCH1420X20 1.15 0.10 0.75 46.0 0.90 111.0 4.0 5
21.00 EZCH1420X21 2.42 0.62 1.20 148.0 1.75 116.0 2.0 8
22.00 EZCH1420X22 3.46 0.81 2.25 31.0 2.70 193.0 1.0 1
23.00 EZCH1420X23 3.50 0.00 3.00 31.0 3.60 215.0 0.0 0
24.00 EZCH1420X24 3.70 0.00 4.00 31.0 4.70 248.0 0.0 0
25.00 EZCH1420X25 5.50 0.00 5.00 35.0 5.70 237.0 0.0 0
26.00 EZCH1420X26 6.50 0.00 6.00 35.0 6.70 237.0 0.0 0
27.00 EZCH1420X27 7.50 0.00 7.00 55.0 7.70 240.0 0.0 0
28.00 EZCH1420X28 8.00 0.00 8.00 20.0 8.70 183.0 0.0 0
29.00 EZCH1420X29 9.50 0.00 9.00 34.0 9.70 197.0 0.0 0