$17.31 +0.52 (3.10%) Teradyne Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 17.31
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.52 (3.10%)
Prev Close: 16.79
Open: 16.85
Bid: 16.50
Ask: 17.95
Options:

Call Options: TER

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 TER1422K10 6.60 0.00 6.70 1145.0 7.50 422.0 0.0 0
11.00 TER1422K11 5.60 0.00 5.70 450.0 6.50 290.0 0.0 0
12.00 TER1422K12 4.70 0.00 4.70 672.0 5.50 438.0 0.0 0
13.00 TER1422K13 3.60 0.00 3.70 1603.0 4.50 503.0 0.0 0
14.00 TER1422K14 2.75 0.00 2.75 2030.0 3.60 873.0 0.0 0
15.00 TER1422K15 1.85 0.00 1.90 2200.0 2.60 1080.0 0.0 0
16.00 TER1422K16 1.45 0.20 1.45 1370.0 1.75 781.0 100.0 348
17.00 TER1422K17 1.00 0.30 0.90 194.0 1.00 129.0 60.0 518
18.00 TER1422K18 0.55 0.20 0.45 205.0 0.55 328.0 503.0 2,130
19.00 TER1422K19 0.20 0.10 0.15 1332.0 0.25 59.0 41.0 436
20.00 TER1422K20 0.25 0.00 0.05 58.0 0.15 419.0 18.0 170
21.00 TER1422K21 0.05 -0.15 0.05 1.0 0.15 570.0 1.0 144
22.00 TER1422K22 0.12 -0.08 0.05 49.0 0.15 1111.0 10.0 162
23.00 TER1422K23 0.10 -0.05 0.05 265.0 0.15 843.0 30.0 49
24.00 TER1422K24 0.25 0.00 0.05 352.0 0.15 452.0 0.0 0
25.00 TER1422K25 0.25 0.00 0.00 0.0 0.25 278.0 0.0 0
26.00 TER1422K26 0.35 0.00 0.00 0.0 0.25 305.0 0.0 0
27.00 TER1422K27 0.25 0.00 0.00 0.0 0.25 301.0 0.0 0
28.00 TER1422K28 0.25 0.00 0.00 0.0 0.25 350.0 0.0 0
29.00 TER1422K29 0.25 0.00 0.00 0.0 0.25 728.0 0.0 0

Put Options: TER

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 TER1422W10 0.15 0.00 0.00 0.0 0.05 197.0 0.0 0
11.00 TER1422W11 0.15 0.00 0.00 0.0 0.10 300.0 0.0 0
12.00 TER1422W12 0.20 0.00 0.05 10.0 0.10 380.0 0.0 0
13.00 TER1422W13 0.25 0.00 0.05 127.0 0.10 578.0 0.0 0
14.00 TER1422W14 0.20 0.15 0.05 87.0 0.10 10.0 130.0 130
15.00 TER1422W15 0.15 0.00 0.10 1350.0 0.20 207.0 10.0 155
16.00 TER1422W16 0.30 -0.20 0.25 1401.0 0.35 44.0 20.0 690
17.00 TER1422W17 0.90 0.00 0.60 771.0 0.70 20.0 82.0 995
18.00 TER1422W18 1.49 0.00 1.15 200.0 1.25 27.0 84.0 180
19.00 TER1422W19 2.26 0.00 1.85 696.0 2.30 1249.0 13.0 130
20.00 TER1422W20 3.88 0.93 2.70 662.0 3.50 1381.0 20.0 84
21.00 TER1422W21 3.90 0.00 3.60 299.0 4.50 754.0 0.0 0
22.00 TER1422W22 4.90 0.00 4.60 177.0 5.40 652.0 0.0 0
23.00 TER1422W23 5.80 0.00 5.60 152.0 6.40 655.0 0.0 0
24.00 TER1422W24 6.80 0.00 6.60 114.0 7.60 672.0 0.0 0
25.00 TER1422W25 7.70 0.00 7.50 85.0 8.60 282.0 0.0 0
26.00 TER1422W26 8.70 0.00 8.50 83.0 9.50 136.0 0.0 0
27.00 TER1422W27 9.60 0.00 9.50 82.0 10.70 312.0 0.0 0
28.00 TER1422W28 10.50 0.00 10.40 124.0 12.10 12.0 0.0 0
29.00 TER1422W29 11.70 0.00 11.40 722.0 12.90 880.0 0.0 0