Taser International Inc $15.87

up +0.20


27/8/2014 12:00 PM  |  NASDAQ : TASR  
Industries : Aerospace/defense / Aerospace/defense Products & Services
Last Trade: 15.87
Trade Time: Aug 27 12:00 PM Eastern Daylight Time
Change: 0.20 (1.28 %)
Prev Close: 15.67
Open: 15.79
Bid: 15.86
Ask: 15.87
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TASR Trend Analysis - it has outperformed the S&P 500 by 16%
Options:

Call Options: TASR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 TASR1420I5 10.40 0.00 10.30 878.0 11.30 934.0 0.0 0
6.00 TASR1420I6 8.80 0.00 9.40 121.0 10.10 121.0 0.0 0
7.00 TASR1420I7 7.10 0.00 8.30 122.0 9.10 169.0 0.0 0
8.00 TASR1420I8 5.90 -1.50 7.40 897.0 8.10 746.0 1.0 10
9.00 TASR1420I9 4.50 -1.90 6.40 810.0 7.10 716.0 5.0 6
10.00 TASR1420I10 5.90 0.40 5.40 1320.0 6.10 1250.0 1.0 174
11.00 TASR1420I11 4.40 0.00 4.40 1409.0 5.00 1000.0 2.0 66
12.00 TASR1420I12 4.30 0.90 3.40 1477.0 4.00 930.0 1.0 506
13.00 TASR1420I13 2.70 0.00 2.50 1340.0 3.10 1232.0 35.0 1,115
14.00 TASR1420I14 2.05 0.06 1.80 722.0 2.10 1137.0 40.0 387
15.00 TASR1420I15 1.15 0.10 1.10 496.0 1.30 1458.0 26.0 2,586
16.00 TASR1420I16 0.65 0.09 0.55 286.0 0.65 386.0 159.0 2,367
17.00 TASR1420I17 0.30 0.05 0.25 902.0 0.35 1714.0 47.0 1,738
18.00 TASR1420I18 0.17 0.07 0.05 2294.0 0.25 2212.0 10.0 1,255
19.00 TASR1420I19 0.10 0.05 0.05 10.0 0.25 2326.0 25.0 139
20.00 TASR1420I20 0.10 -0.15 0.05 30.0 0.25 1914.0 3.0 179
21.00 TASR1420I21 0.10 -0.15 0.10 5.0 0.25 2092.0 5.0 92
22.00 TASR1420I22 0.05 -0.20 0.05 318.0 0.10 1021.0 40.0 415
23.00 TASR1420I23 0.05 -0.20 0.05 9.0 0.25 1883.0 9.0 52
24.00 TASR1420I24 0.79 0.54 0.05 1770.0 0.25 1821.0 10.0 15
25.00 TASR1420I25 1.10 0.85 0.05 10.0 0.25 1300.0 1.0 1
26.00 TASR1420I26 0.04 -0.06 0.05 1.0 0.10 1176.0 1.0 13
27.00 TASR1420I27 0.27 0.07 0.05 10.0 0.20 1195.0 1.0 1
28.00 TASR1420I28 1.15 1.00 0.05 10.0 0.15 1147.0 1.0 1
29.00 TASR1420I29 0.15 0.00 0.05 10.0 0.15 1152.0 0.0 0
30.00 TASR1420I30 0.15 0.00 0.05 10.0 0.20 1222.0 0.0 0
31.00 TASR1420I31 0.15 0.00 0.05 11.0 0.15 1107.0 0.0 0
32.00 TASR1420I32 0.15 0.00 0.05 11.0 0.20 1225.0 0.0 0
33.00 TASR1420I33 0.15 0.00 0.05 1382.0 0.15 1144.0 0.0 0
34.00 TASR1420I34 0.15 0.00 0.00 0.0 0.15 727.0 0.0 0
35.00 TASR1420I35 0.15 0.00 0.00 0.0 0.15 723.0 0.0 0
36.00 TASR1420I36 0.15 0.00 0.00 0.0 0.15 895.0 0.0 0

Put Options: TASR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 TASR1420U5 0.20 0.00 0.00 0.0 0.20 1042.0 0.0 0
6.00 TASR1420U6 0.20 0.00 0.00 0.0 0.20 750.0 0.0 0
7.00 TASR1420U7 0.20 0.00 0.00 0.0 0.20 750.0 0.0 0
8.00 TASR1420U8 0.08 -0.07 0.05 10.0 0.15 1545.0 4.0 4
9.00 TASR1420U9 0.20 0.05 0.05 10.0 0.15 1534.0 5.0 10
10.00 TASR1420U10 0.05 -0.20 0.05 1.0 0.25 1669.0 4.0 121
11.00 TASR1420U11 0.05 -0.20 0.05 1.0 0.25 1654.0 1.0 126
12.00 TASR1420U12 0.04 -0.11 0.05 1.0 0.15 1293.0 50.0 754
13.00 TASR1420U13 0.05 0.00 0.05 1.0 0.10 648.0 1.0 1,471
14.00 TASR1420U14 0.15 0.00 0.10 1284.0 0.20 866.0 40.0 639
15.00 TASR1420U15 0.40 -0.05 0.35 54.0 0.40 8.0 39.0 2,937
16.00 TASR1420U16 0.80 -0.20 0.80 27.0 0.90 1374.0 238.0 413
17.00 TASR1420U17 1.45 -0.05 1.45 281.0 1.65 1045.0 2.0 43
18.00 TASR1420U18 1.85 -0.25 2.15 1318.0 2.45 737.0 12.0 455
19.00 TASR1420U19 3.68 0.73 3.10 533.0 3.60 1072.0 3.0 3
20.00 TASR1420U20 7.80 3.90 4.00 1108.0 4.60 1062.0 6.0 6
21.00 TASR1420U21 4.90 0.00 5.00 674.0 5.60 818.0 0.0 0
22.00 TASR1420U22 5.90 0.00 6.00 658.0 6.60 770.0 0.0 0
23.00 TASR1420U23 5.70 -1.10 7.00 891.0 7.60 1040.0 5.0 9
24.00 TASR1420U24 5.50 -2.30 7.90 1153.0 8.60 995.0 7.0 3
25.00 TASR1420U25 6.30 -2.50 8.90 127.0 9.70 235.0 3.0 3
26.00 TASR1420U26 8.60 -0.90 9.90 435.0 10.60 317.0 5.0 5
27.00 TASR1420U27 10.30 0.00 10.70 36.0 11.70 36.0 0.0 0
28.00 TASR1420U28 11.30 0.00 11.00 819.0 13.20 380.0 0.0 0
29.00 TASR1420U29 12.30 0.00 12.60 845.0 14.10 332.0 0.0 0
30.00 TASR1420U30 12.40 0.00 13.50 892.0 15.10 400.0 0.0 0
31.00 TASR1420U31 14.40 0.00 14.60 112.0 16.10 100.0 0.0 0
32.00 TASR1420U32 15.00 0.00 15.60 35.0 17.10 35.0 0.0 0
33.00 TASR1420U33 15.40 0.00 16.60 157.0 18.30 240.0 0.0 0
34.00 TASR1420U34 17.50 0.00 17.70 132.0 19.10 240.0 0.0 0
35.00 TASR1420U35 18.50 0.00 18.60 160.0 20.10 240.0 0.0 0
36.00 TASR1420U36 19.40 0.00 18.70 718.0 21.90 360.0 0.0 0
Trading Center