$20.47 -0.25 (-1.21%) Teradyne Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 20.47
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.25 (-1.21%)
Prev Close: 20.72
Open: 20.76
Bid: 20.26
Ask: 20.97
Options:

Call Options: TER

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 TER1420I12 8.30 0.00 8.30 679.0 8.60 212.0 0.0 0
13.00 TER1420I13 7.20 0.00 7.20 215.0 7.60 120.0 0.0 0
14.00 TER1420I14 6.30 0.00 6.30 231.0 6.60 150.0 0.0 0
15.00 TER1420I15 5.30 0.00 5.30 231.0 5.60 146.0 0.0 0
16.00 TER1420I16 4.40 0.00 4.30 231.0 4.60 146.0 0.0 0
17.00 TER1420I17 3.40 0.00 3.10 1141.0 3.60 606.0 0.0 0
18.00 TER1420I18 2.70 0.00 2.30 1087.0 2.90 1021.0 2.0 3
19.00 TER1420I19 1.45 -0.15 1.30 2029.0 1.60 1421.0 35.0 209
20.00 TER1420I20 0.40 -0.35 0.40 1105.0 0.50 30.0 20.0 2,074
21.00 TER1420I21 0.10 0.00 0.05 151.0 0.05 657.0 13.0 3,387
22.00 TER1420I22 0.05 0.00 0.05 9.0 0.05 2.0 20.0 2,422
23.00 TER1420I23 0.09 0.04 0.05 58.0 0.05 654.0 1.0 130
24.00 TER1420I24 0.05 0.00 0.00 0.0 0.05 599.0 0.0 0
25.00 TER1420I25 0.10 0.00 0.00 0.0 0.05 609.0 0.0 0
26.00 TER1420I26 0.10 0.00 0.00 0.0 0.05 609.0 0.0 0
27.00 TER1420I27 0.10 0.00 0.00 0.0 0.05 609.0 0.0 0
28.00 TER1420I28 0.10 0.00 0.00 0.0 0.05 609.0 0.0 0

Put Options: TER

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 TER1420U12 0.10 0.00 0.00 0.0 0.10 778.0 0.0 0
13.00 TER1420U13 0.10 0.00 0.00 0.0 0.05 629.0 0.0 0
14.00 TER1420U14 0.10 0.00 0.00 0.0 0.05 629.0 0.0 0
15.00 TER1420U15 0.10 0.00 0.05 14.0 0.05 629.0 0.0 0
16.00 TER1420U16 0.10 0.00 0.05 25.0 0.05 620.0 20.0 214
17.00 TER1420U17 0.05 -0.05 0.05 6.0 0.05 629.0 16.0 318
18.00 TER1420U18 0.05 0.00 0.05 1.0 0.05 624.0 3.0 1,033
19.00 TER1420U19 0.05 0.00 0.05 87.0 0.05 614.0 343.0 1,578
20.00 TER1420U20 0.05 0.00 0.05 1.0 0.05 629.0 41.0 1,351
21.00 TER1420U21 0.40 0.00 0.45 1696.0 0.70 1520.0 2.0 408
22.00 TER1420U22 1.60 0.45 1.15 2387.0 1.70 1266.0 84.0 39
23.00 TER1420U23 2.15 0.00 1.80 2231.0 2.70 960.0 0.0 0
24.00 TER1420U24 3.10 0.00 3.00 1811.0 4.10 761.0 0.0 0
25.00 TER1420U25 4.10 0.00 4.00 1171.0 4.70 404.0 0.0 0
26.00 TER1420U26 5.10 0.00 5.10 631.0 5.70 336.0 0.0 0
27.00 TER1420U27 6.10 0.00 6.10 563.0 6.70 343.0 0.0 0
28.00 TER1420U28 7.10 0.00 7.10 1801.0 7.70 602.0 0.0 0