$17.12 +0.29 (1.72%) Trinity Biotech Shs Sponsored American Deposit Receipt Repr 4 Shs -A- - NASDAQ

Nov. 28, 2014 | 11:37 AM
Last Trade: 17.12
Trade Time: Nov 28 11:37 AM Eastern Daylight Time
Change: +0.29 (1.72%)
Prev Close: 16.83
Open: 16.88
Bid: 17.09
Ask: 17.12
Options:

Call Options: TRIB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 TRIB1420L2.5 12.10 0.00 13.50 100.0 15.20 25.0 0.0 0
5.00 TRIB1420L5 9.60 0.00 9.90 11.0 14.30 19.0 0.0 0
7.50 TRIB1420L7.5 7.20 0.00 7.50 11.0 11.80 10.0 0.0 0
10.00 TRIB1420L10 4.80 0.00 4.70 10.0 9.20 21.0 0.0 0
12.50 TRIB1420L12.5 2.30 0.00 2.30 182.0 6.80 34.0 0.0 0
15.00 TRIB1420L15 1.70 0.00 1.75 31.0 2.65 22.0 0.0 0
17.50 TRIB1420L17.5 0.55 0.05 0.25 252.0 0.70 35.0 3.0 96
20.00 TRIB1420L20 0.46 0.21 0.05 10.0 0.80 28.0 6.0 6
22.50 TRIB1420L22.5 0.25 0.00 0.10 11.0 0.25 50.0 0.0 0
25.00 TRIB1420L25 0.25 0.00 0.00 0.0 0.30 40.0 0.0 0
30.00 TRIB1420L30 0.25 0.00 0.00 0.0 0.30 40.0 0.0 0
35.00 TRIB1420L35 0.25 0.00 0.00 0.0 0.25 136.0 0.0 0

Put Options: TRIB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 TRIB1420X2.5 0.25 0.00 0.00 0.0 0.25 54.0 0.0 0
5.00 TRIB1420X5 0.25 0.00 0.00 0.0 0.25 49.0 0.0 0
7.50 TRIB1420X7.5 0.25 0.00 0.05 11.0 0.30 40.0 0.0 0
10.00 TRIB1420X10 0.25 0.00 0.05 11.0 0.30 40.0 0.0 0
12.50 TRIB1420X12.5 0.10 -0.15 0.05 10.0 0.25 68.0 1.0 1
15.00 TRIB1420X15 0.15 0.00 0.15 23.0 0.40 60.0 12.0 112
17.50 TRIB1420X17.5 1.42 0.67 0.75 37.0 1.35 214.0 2.0 2
20.00 TRIB1420X20 0.90 0.00 1.00 242.0 5.40 239.0 0.0 0
22.50 TRIB1420X22.5 4.20 0.00 3.40 24.0 7.80 10.0 0.0 0
25.00 TRIB1420X25 5.90 0.00 5.90 21.0 10.40 30.0 0.0 0
30.00 TRIB1420X30 11.00 0.00 10.90 21.0 15.40 30.0 0.0 0
35.00 TRIB1420X35 16.00 0.00 17.00 90.0 19.00 110.0 0.0 0