$15.81 -0.16 (-1.00%) Taser International Inc - NASDAQ

Sep. 23, 2014 | 04:00 PM
Last Trade: 15.81
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.16 (-1.00%)
Prev Close: 15.97
Open: 15.68
Bid: 15.81
Ask: 15.82
Options:

Call Options: TASR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 TASR1418J4 11.70 0.00 11.50 868.0 12.20 754.0 0.0 0
5.00 TASR1418J5 10.70 0.00 10.50 420.0 11.20 420.0 0.0 0
6.00 TASR1418J6 9.70 0.00 9.40 420.0 10.20 420.0 0.0 0
7.00 TASR1418J7 8.70 0.00 8.40 420.0 9.20 420.0 0.0 0
8.00 TASR1418J8 7.70 0.00 7.50 688.0 8.20 688.0 0.0 0
9.00 TASR1418J9 6.70 0.00 6.50 706.0 7.20 706.0 0.0 0
10.00 TASR1418J10 5.70 0.00 5.50 988.0 6.20 989.0 0.0 0
11.00 TASR1418J11 7.31 2.61 4.60 1324.0 5.20 1424.0 2.0 2
12.00 TASR1418J12 5.40 1.70 3.60 1287.0 4.20 1209.0 5.0 5
13.00 TASR1418J13 3.20 0.35 2.65 1251.0 3.20 1219.0 3.0 3
14.00 TASR1418J14 1.95 -0.05 1.95 652.0 2.20 1095.0 27.0 61
15.00 TASR1418J15 1.30 -0.10 1.25 325.0 1.40 1165.0 11.0 243
16.00 TASR1418J16 0.75 -0.10 0.70 120.0 0.85 2478.0 131.0 830
17.00 TASR1418J17 0.40 -0.10 0.35 2177.0 0.45 756.0 733.0 1,906
18.00 TASR1418J18 0.25 0.00 0.20 377.0 0.25 393.0 85.0 2,295
19.00 TASR1418J19 0.15 0.05 0.10 647.0 0.15 408.0 8.0 2,144
20.00 TASR1418J20 0.10 0.00 0.05 988.0 0.10 349.0 4.0 2,036
21.00 TASR1418J21 0.30 0.20 0.10 816.0 0.15 1991.0 26.0 142
22.00 TASR1418J22 0.25 0.05 0.05 1528.0 0.20 2111.0 1.0 128
23.00 TASR1418J23 0.25 0.05 0.05 1048.0 0.20 2101.0 5.0 45
24.00 TASR1418J24 0.20 0.00 0.05 899.0 0.25 1480.0 0.0 0
25.00 TASR1418J25 0.20 0.00 0.05 882.0 0.25 2005.0 0.0 0

Put Options: TASR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 TASR1418V4 0.15 0.00 0.00 0.0 0.15 776.0 0.0 0
5.00 TASR1418V5 0.05 0.00 0.00 0.0 0.05 298.0 0.0 0
6.00 TASR1418V6 0.15 0.00 0.00 0.0 0.15 656.0 0.0 0
7.00 TASR1418V7 0.15 0.00 0.00 0.0 0.15 656.0 0.0 0
8.00 TASR1418V8 0.15 0.00 0.00 0.0 0.15 656.0 0.0 0
9.00 TASR1418V9 0.15 0.00 0.00 0.0 0.15 656.0 0.0 0
10.00 TASR1418V10 0.15 0.00 0.00 0.0 0.20 666.0 0.0 0
11.00 TASR1418V11 0.20 0.00 0.05 10.0 0.25 601.0 0.0 0
12.00 TASR1418V12 0.14 -0.06 0.05 10.0 0.25 1542.0 6.0 6
13.00 TASR1418V13 0.09 0.00 0.05 190.0 0.10 208.0 10.0 174
14.00 TASR1418V14 0.22 0.02 0.15 1299.0 0.30 1825.0 30.0 275
15.00 TASR1418V15 0.45 -0.05 0.40 649.0 0.45 5.0 105.0 288
16.00 TASR1418V16 0.93 0.03 0.85 2852.0 1.00 1753.0 53.0 614
17.00 TASR1418V17 1.90 0.00 1.50 1124.0 1.65 771.0 40.0 241
18.00 TASR1418V18 2.90 0.00 2.15 1807.0 2.65 1714.0 10.0 188
19.00 TASR1418V19 1.55 -1.55 3.00 1650.0 3.60 1585.0 3.0 100
20.00 TASR1418V20 2.34 -1.66 3.90 1475.0 4.50 1159.0 13.0 13
21.00 TASR1418V21 5.00 0.00 4.90 988.0 5.50 988.0 0.0 0
22.00 TASR1418V22 5.90 0.00 5.90 969.0 6.50 972.0 0.0 0
23.00 TASR1418V23 6.90 0.00 6.90 811.0 7.50 941.0 0.0 0
24.00 TASR1418V24 6.30 -1.60 7.90 1290.0 8.50 1225.0 40.0 40
25.00 TASR1418V25 7.30 -1.60 8.90 1304.0 9.50 1211.0 555.0 549