Teradyne Inc $18.70

up +0.04


30/7/2014 04:00 PM  |  NYSE : TER  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 18.70
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.04 (0.21 %)
Prev Close: 18.66
Open: 18.81
Bid: 18.70
Ask: 18.71
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TER Trend Analysis - it has underperformed the S&P 500 by 4%
Options:

Call Options: TER

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 TER1416H11 7.40 0.00 7.00 1026.0 8.30 938.0 0.0 0
12.00 TER1416H12 6.40 0.00 6.10 264.0 7.30 237.0 0.0 0
13.00 TER1416H13 5.30 0.00 5.10 373.0 6.30 284.0 0.0 0
14.00 TER1416H14 4.30 0.00 4.10 373.0 5.30 301.0 0.0 0
15.00 TER1416H15 3.50 0.00 3.10 871.0 4.30 918.0 0.0 0
16.00 TER1416H16 2.50 0.00 2.15 1159.0 3.20 1139.0 0.0 0
17.00 TER1416H17 2.40 0.90 1.40 1718.0 2.00 1492.0 25.0 25
18.00 TER1416H18 0.50 -0.25 0.75 1392.0 0.90 571.0 116.0 107
19.00 TER1416H19 0.20 -0.10 0.20 2344.0 0.30 1601.0 10.0 690
20.00 TER1416H20 0.05 0.00 0.05 5.0 0.05 168.0 125.0 5,505
21.00 TER1416H21 0.02 -0.03 0.10 939.0 0.05 985.0 19.0 1,418
22.00 TER1416H22 0.01 -0.04 0.05 75.0 0.05 688.0 8.0 92
23.00 TER1416H23 0.10 0.05 0.05 20.0 0.05 688.0 100.0 190
24.00 TER1416H24 0.05 0.00 0.00 0.0 0.05 573.0 0.0 0
25.00 TER1416H25 0.05 0.00 0.00 0.0 0.05 610.0 0.0 0
26.00 TER1416H26 0.05 0.00 0.00 0.0 0.05 497.0 0.0 0
27.00 TER1416H27 0.05 0.00 0.00 0.0 0.05 507.0 0.0 0

Put Options: TER

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 TER1416T11 0.05 0.00 0.00 0.0 0.05 579.0 0.0 0
12.00 TER1416T12 0.05 0.00 0.00 0.0 0.05 599.0 0.0 0
13.00 TER1416T13 0.05 0.00 0.00 0.0 0.05 582.0 0.0 0
14.00 TER1416T14 0.05 0.00 0.00 0.0 0.05 602.0 0.0 0
15.00 TER1416T15 0.05 0.00 0.05 25.0 0.05 577.0 0.0 0
16.00 TER1416T16 0.05 0.00 0.05 25.0 0.05 1034.0 70.0 70
17.00 TER1416T17 0.05 -0.05 0.05 286.0 0.10 1315.0 130.0 525
18.00 TER1416T18 0.36 0.21 0.15 1235.0 0.20 1060.0 30.0 563
19.00 TER1416T19 0.60 0.00 0.55 1284.0 0.70 1349.0 2.0 3,731
20.00 TER1416T20 1.55 0.20 1.25 1339.0 1.65 1712.0 2.0 225
21.00 TER1416T21 1.95 -0.20 2.10 1401.0 2.65 1575.0 10.0 10
22.00 TER1416T22 3.10 0.00 2.80 1330.0 3.90 1254.0 0.0 0
23.00 TER1416T23 4.10 0.00 3.70 896.0 4.90 815.0 0.0 0
24.00 TER1416T24 5.10 0.00 4.70 879.0 5.90 815.0 0.0 0
25.00 TER1416T25 6.10 0.00 5.70 873.0 6.90 750.0 0.0 0
26.00 TER1416T26 7.00 0.00 6.70 689.0 7.90 594.0 0.0 0
27.00 TER1416T27 7.90 0.00 7.80 1229.0 8.90 1188.0 0.0 0
Trading Center