$26.55 +0.47 (1.80%) Tessera Technologies Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 26.55
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.47 (1.80%)
Prev Close: 26.08
Open: 26.14
Bid: 26.54
Ask: 26.55
Options:

Call Options: TSRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 TSRA1422K20 4.90 0.00 4.80 499.0 8.40 505.0 0.0 0
21.00 TSRA1422K21 4.00 0.00 3.90 1062.0 6.90 499.0 0.0 0
22.00 TSRA1422K22 3.20 0.00 4.10 75.0 5.90 357.0 0.0 0
23.00 TSRA1422K23 2.35 0.00 3.20 923.0 4.40 673.0 0.0 0
24.00 TSRA1422K24 1.75 0.00 2.35 814.0 3.10 364.0 0.0 0
25.00 TSRA1422K25 1.80 0.25 1.90 162.0 2.20 375.0 30.0 50
26.00 TSRA1422K26 1.20 0.10 1.25 208.0 1.50 270.0 50.0 684
27.00 TSRA1422K27 0.85 0.10 0.75 368.0 0.95 111.0 116.0 167
28.00 TSRA1422K28 0.45 0.05 0.40 426.0 0.55 111.0 13.0 20
29.00 TSRA1422K29 0.05 0.00 0.20 233.0 0.45 868.0 0.0 0
30.00 TSRA1422K30 0.19 0.14 0.05 10.0 0.25 304.0 1.0 1
31.00 TSRA1422K31 0.25 0.00 0.05 53.0 0.35 655.0 0.0 0
32.00 TSRA1422K32 0.30 0.05 0.05 11.0 0.40 821.0 10.0 10
33.00 TSRA1422K33 0.25 0.00 0.05 11.0 0.35 389.0 0.0 0
34.00 TSRA1422K34 0.25 0.00 0.05 11.0 0.30 379.0 0.0 0
35.00 TSRA1422K35 0.25 0.00 0.00 0.0 0.35 381.0 0.0 0
36.00 TSRA1422K36 0.25 0.00 0.00 0.0 0.25 466.0 0.0 0

Put Options: TSRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 TSRA1422W20 0.25 0.00 0.05 10.0 0.40 572.0 0.0 0
21.00 TSRA1422W21 0.05 0.00 0.05 10.0 0.50 961.0 0.0 0
22.00 TSRA1422W22 0.05 0.00 0.05 30.0 0.50 930.0 0.0 0
23.00 TSRA1422W23 0.40 0.30 0.05 1731.0 0.40 960.0 20.0 20
24.00 TSRA1422W24 0.45 0.00 0.25 156.0 0.40 261.0 5.0 10
25.00 TSRA1422W25 0.60 -0.05 0.45 163.0 0.60 119.0 30.0 301
26.00 TSRA1422W26 1.25 0.20 0.80 88.0 0.95 134.0 20.0 1,132
27.00 TSRA1422W27 1.90 0.35 1.30 6.0 1.45 159.0 15.0 508
28.00 TSRA1422W28 2.00 -0.10 1.95 42.0 2.10 10.0 5.0 40
29.00 TSRA1422W29 2.95 0.05 2.60 133.0 3.20 502.0 10.0 10
30.00 TSRA1422W30 3.70 0.00 3.00 1033.0 4.10 496.0 0.0 0
31.00 TSRA1422W31 4.60 0.00 3.60 331.0 5.40 280.0 0.0 0
32.00 TSRA1422W32 5.50 0.00 3.80 499.0 7.30 499.0 0.0 0
33.00 TSRA1422W33 6.60 0.00 4.80 354.0 8.30 354.0 0.0 0
34.00 TSRA1422W34 7.50 0.00 5.70 342.0 9.30 342.0 0.0 0
35.00 TSRA1422W35 8.50 0.00 6.70 337.0 10.30 334.0 0.0 0
36.00 TSRA1422W36 8.30 0.00 7.70 985.0 11.30 518.0 0.0 0