$21.87 +1.28 (6.22%) Taser International Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 21.87
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +1.28 (6.22%)
Prev Close: 20.59
Open: 21.55
Bid: 21.87
Ask: 21.88
Options:

Call Options: TASR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 TASR1420L5 14.50 0.00 16.50 519.0 17.30 470.0 0.0 0
6.00 TASR1420L6 12.40 0.00 15.40 75.0 16.40 76.0 0.0 0
7.00 TASR1420L7 11.40 0.00 13.10 289.0 15.70 463.0 0.0 0
8.00 TASR1420L8 10.30 0.00 12.10 96.0 15.60 96.0 0.0 0
9.00 TASR1420L9 6.90 -3.70 12.40 565.0 13.40 600.0 10.0 27
10.00 TASR1420L10 8.65 -0.75 11.50 719.0 12.40 769.0 4.0 249
11.00 TASR1420L11 6.00 -2.60 10.50 719.0 11.20 709.0 2.0 126
12.00 TASR1420L12 10.10 2.50 9.60 825.0 10.40 985.0 5.0 64
13.00 TASR1420L13 7.11 0.00 8.60 1029.0 9.20 1075.0 2.0 225
14.00 TASR1420L14 6.41 0.81 7.60 1041.0 8.20 1066.0 5.0 259
15.00 TASR1420L15 5.16 0.00 6.60 1177.0 7.20 1188.0 2.0 537
16.00 TASR1420L16 6.00 1.20 5.80 880.0 6.10 1064.0 2254.0 4,975
17.00 TASR1420L17 3.70 0.00 4.80 507.0 5.00 101.0 5.0 2,984
18.00 TASR1420L18 4.06 1.36 3.80 748.0 4.10 924.0 418.0 2,510
19.00 TASR1420L19 3.20 1.25 2.95 501.0 3.30 1468.0 111.0 1,278
20.00 TASR1420L20 2.30 1.03 2.15 350.0 2.25 5.0 1117.0 3,402
21.00 TASR1420L21 1.52 0.72 1.50 39.0 1.60 207.0 634.0 1,621
22.00 TASR1420L22 1.03 0.53 0.95 727.0 1.05 284.0 1433.0 1,865
23.00 TASR1420L23 0.65 0.35 0.60 227.0 0.70 82.0 3159.0 1,127
24.00 TASR1420L24 0.40 0.35 0.35 42.0 0.40 1.0 412.0 204
25.00 TASR1420L25 0.25 0.05 0.20 422.0 0.30 622.0 435.0 233
26.00 TASR1420L26 0.15 0.00 0.10 137.0 0.20 659.0 49.0 25
27.00 TASR1420L27 0.25 0.00 0.05 10.0 0.15 636.0 0.0 0
28.00 TASR1420L28 0.10 -0.15 0.05 20.0 0.25 1387.0 5.0 5
29.00 TASR1420L29 0.25 0.00 0.05 20.0 0.25 1187.0 0.0 0
30.00 TASR1420L30 0.25 0.00 0.05 1227.0 0.25 1380.0 0.0 0
31.00 TASR1420L31 0.25 0.00 0.05 1402.0 0.25 1379.0 0.0 0
32.00 TASR1420L32 0.25 0.00 0.05 962.0 0.25 1263.0 0.0 0
33.00 TASR1420L33 0.25 0.00 0.05 615.0 0.25 1263.0 0.0 0
34.00 TASR1420L34 0.25 0.00 0.05 20.0 0.25 1263.0 0.0 0
35.00 TASR1420L35 0.25 0.00 0.05 20.0 0.25 1000.0 0.0 0

Put Options: TASR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 TASR1420X5 0.15 0.00 0.00 0.0 0.20 986.0 0.0 0
6.00 TASR1420X6 0.08 -0.07 0.00 0.0 0.15 918.0 10.0 10
7.00 TASR1420X7 0.15 0.00 0.05 405.0 0.15 1263.0 0.0 0
8.00 TASR1420X8 0.02 -0.13 0.05 10.0 0.15 1450.0 50.0 50
9.00 TASR1420X9 0.40 0.25 0.05 48.0 0.25 1714.0 10.0 36
10.00 TASR1420X10 0.10 0.00 0.05 10.0 0.10 1473.0 4.0 104
11.00 TASR1420X11 0.20 0.05 0.05 496.0 0.15 1504.0 1.0 380
12.00 TASR1420X12 0.05 -0.05 0.05 1.0 0.10 1473.0 10.0 163
13.00 TASR1420X13 0.06 -0.09 0.05 452.0 0.15 1606.0 3.0 911
14.00 TASR1420X14 0.05 -0.05 0.05 15.0 0.10 1504.0 15.0 1,271
15.00 TASR1420X15 0.01 -0.04 0.05 981.0 0.05 383.0 10.0 2,986
16.00 TASR1420X16 0.10 0.00 0.05 20.0 0.15 1606.0 2.0 592
17.00 TASR1420X17 0.07 -0.08 0.05 20.0 0.10 726.0 41.0 1,077
18.00 TASR1420X18 0.10 -0.10 0.05 111.0 0.10 51.0 149.0 663
19.00 TASR1420X19 0.15 -0.25 0.10 1372.0 0.20 35.0 267.0 717
20.00 TASR1420X20 0.35 -0.37 0.30 927.0 0.40 168.0 113.0 1,564
21.00 TASR1420X21 0.65 -0.55 0.60 836.0 0.70 652.0 584.0 296
22.00 TASR1420X22 1.10 -0.65 1.05 353.0 1.15 229.0 180.0 57
23.00 TASR1420X23 1.65 -0.90 1.65 654.0 1.80 535.0 64.0 23
24.00 TASR1420X24 2.40 -0.80 2.10 1448.0 2.60 739.0 120.0 10
25.00 TASR1420X25 4.20 0.00 2.90 1074.0 3.60 1123.0 0.0 0
26.00 TASR1420X26 5.10 0.00 3.80 1153.0 4.60 1199.0 0.0 0
27.00 TASR1420X27 6.10 0.00 4.60 742.0 5.50 791.0 0.0 0
28.00 TASR1420X28 7.10 0.00 5.70 716.0 6.50 743.0 0.0 0
29.00 TASR1420X29 8.10 0.00 6.60 788.0 7.50 788.0 0.0 0
30.00 TASR1420X30 9.00 0.00 7.60 758.0 8.50 733.0 0.0 0
31.00 TASR1420X31 10.00 0.00 8.60 758.0 9.50 734.0 0.0 0
32.00 TASR1420X32 11.00 0.00 9.60 758.0 10.50 722.0 0.0 0
33.00 TASR1420X33 15.30 3.30 10.50 285.0 11.60 285.0 20.0 0
34.00 TASR1420X34 16.30 3.20 11.60 656.0 12.60 586.0 20.0 20
35.00 TASR1420X35 17.30 3.30 12.60 834.0 13.60 788.0 49.0 49