$28.47 +0.35 (1.25%) Tessera Technologies Inc - NASDAQ

Sep. 16, 2014 | 02:11 PM
Last Trade: 28.47
Trade Time: Sep 16 02:11 PM Eastern Daylight Time
Change: +0.35 (1.25%)
Prev Close: 28.12
Open: 28.01
Bid: 28.46
Ask: 28.48
Options:

Call Options: TSRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.48 TSRA1420I9.48 18.50 0.00 18.20 768.0 19.30 336.0 0.0 0
10.48 TSRA1420I10.48 16.00 0.00 15.90 20.0 19.40 38.0 0.0 0
11.48 TSRA1420I11.48 15.20 0.00 14.80 184.0 18.10 258.0 0.0 0
12.48 TSRA1420I12.48 13.80 0.00 13.80 190.0 17.50 307.0 0.0 0
13.48 TSRA1420I13.48 13.10 0.00 12.80 203.0 15.60 297.0 0.0 0
14.48 TSRA1420I14.48 12.30 0.00 11.90 214.0 15.40 346.0 0.0 0
15.48 TSRA1420I15.48 11.85 0.55 10.90 770.0 14.40 878.0 1.0 1
16.48 TSRA1420I16.48 10.20 0.00 10.20 155.0 12.80 287.0 0.0 0
17.48 TSRA1420I17.48 9.30 0.00 9.40 245.0 12.00 344.0 0.0 0
18.48 TSRA1420I18.48 9.50 0.00 9.20 55.0 10.20 40.0 0.0 0
19.48 TSRA1420I19.48 7.63 -0.77 8.20 55.0 9.20 41.0 1.0 11
20.48 TSRA1420I20.48 7.30 -0.20 7.30 541.0 8.10 38.0 6.0 14
21.48 TSRA1420I21.48 8.00 1.60 6.20 163.0 7.10 61.0 160.0 156
22.48 TSRA1420I22.48 6.93 1.43 5.20 154.0 6.20 138.0 1.0 45
23.48 TSRA1420I23.48 6.41 1.91 4.10 1118.0 5.50 945.0 28.0 368
24.48 TSRA1420I24.48 5.41 1.91 3.30 765.0 4.10 97.0 1050.0 2,667
25.48 TSRA1420I25.48 1.50 -1.00 2.30 1228.0 3.10 26.0 1.0 3
26.48 TSRA1420I26.48 1.35 -0.15 1.30 1469.0 2.05 10.0 1.0 311
27.48 TSRA1420I27.48 0.75 0.00 0.70 1330.0 1.15 226.0 34.0 782
28.48 TSRA1420I28.48 0.30 -0.10 0.25 425.0 0.40 328.0 5.0 69
29.48 TSRA1420I29.48 0.30 0.25 0.05 45.0 0.25 1925.0 104.0 1,763
30.48 TSRA1420I30.48 0.35 0.10 0.10 100.0 0.25 1299.0 19.0 232
31.48 TSRA1420I31.48 0.25 0.00 0.05 294.0 0.25 1233.0 1.0 18
33.00 TSRA1420I33 0.25 0.00 0.05 204.0 0.25 252.0 0.0 0
34.00 TSRA1420I34 0.25 0.00 0.00 0.0 0.25 136.0 0.0 0
35.00 TSRA1420I35 0.25 0.00 0.00 0.0 0.25 139.0 0.0 0
36.00 TSRA1420I36 0.25 0.00 0.00 0.0 0.25 668.0 0.0 0

Put Options: TSRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.48 TSRA1420U9.48 0.25 0.00 0.00 0.0 0.25 556.0 0.0 0
10.48 TSRA1420U10.48 0.25 0.00 0.00 0.0 0.25 129.0 0.0 0
11.48 TSRA1420U11.48 0.25 0.00 0.00 0.0 0.25 123.0 0.0 0
12.48 TSRA1420U12.48 0.25 0.00 0.00 0.0 0.25 116.0 0.0 0
13.48 TSRA1420U13.48 0.25 0.00 0.00 0.0 0.25 129.0 0.0 0
14.48 TSRA1420U14.48 0.25 0.00 0.00 0.0 0.25 141.0 0.0 0
15.48 TSRA1420U15.48 0.04 -0.11 0.05 11.0 0.15 382.0 27.0 27
16.48 TSRA1420U16.48 0.25 0.00 0.05 11.0 0.25 175.0 0.0 0
17.48 TSRA1420U17.48 0.25 0.00 0.05 11.0 0.25 175.0 0.0 0
18.48 TSRA1420U18.48 0.25 0.00 0.05 11.0 0.25 180.0 0.0 0
19.48 TSRA1420U19.48 0.18 -0.07 0.05 11.0 0.25 846.0 10.0 152
20.48 TSRA1420U20.48 0.10 -0.15 0.05 11.0 0.25 817.0 1.0 43
21.48 TSRA1420U21.48 0.10 -0.15 0.05 212.0 0.25 847.0 4.0 163
22.48 TSRA1420U22.48 0.22 -0.03 0.05 932.0 0.25 851.0 6.0 78
23.48 TSRA1420U23.48 0.50 0.45 0.05 10.0 0.05 82.0 100.0 237
24.48 TSRA1420U24.48 0.16 -0.09 0.05 30.0 0.25 982.0 10.0 263
25.48 TSRA1420U25.48 0.20 -0.05 0.05 235.0 0.25 984.0 30.0 74
26.48 TSRA1420U26.48 0.15 0.10 0.05 43.0 0.05 103.0 23.0 142
27.48 TSRA1420U27.48 0.15 0.05 0.05 106.0 0.25 1426.0 5.0 165
28.48 TSRA1420U28.48 0.35 -0.15 0.30 58.0 0.60 117.0 132.0 210
29.48 TSRA1420U29.48 0.91 0.46 1.00 74.0 1.75 1224.0 30.0 157
30.48 TSRA1420U30.48 1.45 0.05 1.95 20.0 2.70 1069.0 8.0 14
31.48 TSRA1420U31.48 2.30 0.00 2.85 22.0 3.70 300.0 0.0 0
33.00 TSRA1420U33 4.20 0.00 4.40 49.0 5.30 145.0 0.0 0
34.00 TSRA1420U34 5.20 0.00 5.40 12.0 6.30 57.0 0.0 0
35.00 TSRA1420U35 6.20 0.00 6.30 47.0 7.30 57.0 0.0 0
36.00 TSRA1420U36 7.10 0.00 7.30 370.0 8.30 900.0 0.0 0