$50.89 +0.51 (1.01%) InterDigital Inc - NASDAQ

Nov. 26, 2014 | 03:40 PM
Last Trade: 50.89
Trade Time: Nov 26 03:40 PM Eastern Daylight Time
Change: +0.51 (1.01%)
Prev Close: 50.38
Open: 50.26
Bid: 50.88
Ask: 50.89
Options:

Call Options: IDCC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 IDCC1420L17.5 30.80 0.00 31.70 268.0 34.00 85.0 0.0 0
20.00 IDCC1420L20 28.10 0.00 28.50 10.0 32.70 26.0 0.0 0
22.50 IDCC1420L22.5 25.60 0.00 26.00 30.0 30.30 26.0 0.0 0
25.00 IDCC1420L25 10.20 -13.00 23.50 115.0 27.70 45.0 10.0 10
27.50 IDCC1420L27.5 15.80 -5.00 21.50 198.0 24.20 113.0 8.0 8
30.00 IDCC1420L30 18.80 -0.60 19.50 201.0 21.60 89.0 53.0 55
32.50 IDCC1420L32.5 5.21 -10.59 16.00 286.0 20.00 202.0 3.0 3
35.00 IDCC1420L35 8.80 -5.00 14.70 202.0 16.10 65.0 18.0 24
37.50 IDCC1420L37.5 11.88 -0.42 12.10 319.0 14.10 292.0 20.0 30
40.00 IDCC1420L40 10.90 0.90 9.80 505.0 11.20 119.0 2.0 66
42.50 IDCC1420L42.5 7.66 0.16 7.40 487.0 9.10 313.0 5.0 211
45.00 IDCC1420L45 5.42 0.02 5.70 333.0 6.30 75.0 23.0 322
47.50 IDCC1420L47.5 3.50 0.00 3.50 589.0 4.20 429.0 32.0 453
50.00 IDCC1420L50 2.05 0.24 1.90 633.0 2.30 517.0 68.0 683
52.50 IDCC1420L52.5 0.97 0.12 0.80 691.0 1.10 311.0 4.0 209
55.00 IDCC1420L55 0.38 0.00 0.10 816.0 0.40 50.0 34.0 192
57.50 IDCC1420L57.5 0.30 0.25 0.05 10.0 0.30 451.0 9.0 295
60.00 IDCC1420L60 0.05 -0.20 0.05 1.0 0.20 402.0 8.0 375
65.00 IDCC1420L65 0.15 -0.35 0.05 6.0 0.30 253.0 23.0 105
70.00 IDCC1420L70 0.25 -0.25 0.05 21.0 0.30 295.0 10.0 10

Put Options: IDCC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 IDCC1420X17.5 0.50 0.00 0.05 10.0 0.30 196.0 0.0 0
20.00 IDCC1420X20 0.50 0.00 0.05 10.0 0.30 223.0 0.0 0
22.50 IDCC1420X22.5 0.50 0.00 0.05 10.0 0.35 300.0 0.0 0
25.00 IDCC1420X25 0.25 -0.25 0.05 22.0 0.30 278.0 10.0 10
27.50 IDCC1420X27.5 0.50 0.00 0.05 21.0 0.30 202.0 0.0 0
30.00 IDCC1420X30 0.30 -0.20 0.05 10.0 0.30 279.0 3.0 3
32.50 IDCC1420X32.5 0.15 -0.35 0.05 10.0 0.30 231.0 40.0 174
35.00 IDCC1420X35 0.70 0.20 0.20 10.0 0.30 325.0 20.0 121
37.50 IDCC1420X37.5 1.95 1.45 0.05 291.0 0.40 372.0 9.0 37
40.00 IDCC1420X40 0.25 -0.25 0.05 319.0 0.30 498.0 20.0 199
42.50 IDCC1420X42.5 0.60 0.10 0.05 552.0 0.40 616.0 3.0 117
45.00 IDCC1420X45 0.34 0.24 0.10 572.0 0.55 1028.0 10.0 161
47.50 IDCC1420X47.5 0.60 0.10 0.50 371.0 0.65 15.0 10.0 205
50.00 IDCC1420X50 1.80 0.50 1.20 454.0 1.60 763.0 1.0 124
52.50 IDCC1420X52.5 2.80 0.00 2.50 380.0 3.50 698.0 0.0 0
55.00 IDCC1420X55 5.14 0.64 4.30 262.0 5.50 625.0 58.0 56
57.50 IDCC1420X57.5 6.60 0.00 6.40 195.0 7.90 255.0 0.0 0
60.00 IDCC1420X60 15.50 6.50 8.10 296.0 10.40 298.0 10.0 10
65.00 IDCC1420X65 17.90 4.20 13.60 148.0 15.30 178.0 10.0 10
70.00 IDCC1420X70 18.50 0.00 18.60 215.0 20.50 330.0 0.0 0