Tessera Technologies Inc $29.37

down 0.00


20/8/2014 04:00 PM  |  NASDAQ : TSRA  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 29.37
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 29.37
Open: 29.30
Bid: 24.25
Ask: 32.07
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TSRA Trend Analysis - it has outperformed the S&P 500 by 33%
Options:

Call Options: TSRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.48 TSRA1420I9.48 19.60 0.00 19.60 297.0 20.30 313.0 0.0 0
10.48 TSRA1420I10.48 18.00 0.00 18.00 45.0 19.30 20.0 0.0 0
11.48 TSRA1420I11.48 17.30 0.00 17.30 109.0 18.60 103.0 0.0 0
12.48 TSRA1420I12.48 16.30 0.00 16.30 193.0 17.60 193.0 0.0 0
13.48 TSRA1420I13.48 15.30 0.00 15.30 354.0 16.60 199.0 0.0 0
14.48 TSRA1420I14.48 14.30 0.00 14.30 357.0 15.60 199.0 0.0 0
15.48 TSRA1420I15.48 11.85 -1.45 13.30 347.0 14.60 189.0 1.0 1
16.48 TSRA1420I16.48 12.30 0.00 12.30 351.0 13.60 199.0 0.0 0
17.48 TSRA1420I17.48 11.30 0.00 11.30 379.0 12.60 209.0 0.0 0
18.48 TSRA1420I18.48 10.70 0.00 10.70 57.0 11.20 73.0 0.0 0
19.48 TSRA1420I19.48 7.63 -2.07 9.70 256.0 10.30 355.0 1.0 11
20.48 TSRA1420I20.48 2.30 -6.40 8.70 352.0 9.20 352.0 15.0 37
21.48 TSRA1420I21.48 4.80 -2.90 7.70 545.0 8.20 452.0 18.0 156
22.48 TSRA1420I22.48 6.37 -0.33 6.70 480.0 7.20 442.0 5.0 45
23.48 TSRA1420I23.48 3.99 -1.71 5.70 501.0 6.30 637.0 2.0 716
24.48 TSRA1420I24.48 4.90 0.10 4.80 217.0 5.30 542.0 1.0 3,071
25.48 TSRA1420I25.48 1.50 -2.30 3.80 344.0 4.30 548.0 1.0 56
26.48 TSRA1420I26.48 1.35 -1.50 2.85 426.0 3.30 690.0 2.0 311
27.48 TSRA1420I27.48 2.20 0.20 2.00 597.0 2.45 750.0 1.0 786
28.48 TSRA1420I28.48 1.25 -0.10 1.35 136.0 1.60 635.0 18.0 110
29.48 TSRA1420I29.48 0.95 0.00 0.80 234.0 0.95 309.0 1.0 2,286
30.48 TSRA1420I30.48 0.45 0.05 0.40 20.0 0.50 200.0 224.0 231
31.48 TSRA1420I31.48 0.15 0.00 0.15 636.0 0.35 854.0 0.0 0
33.00 TSRA1420I33 0.25 0.00 0.05 204.0 0.25 561.0 0.0 0
34.00 TSRA1420I34 0.20 0.00 0.00 0.0 0.20 416.0 0.0 0
35.00 TSRA1420I35 0.20 0.00 0.00 0.0 0.20 560.0 0.0 0

Put Options: TSRA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.48 TSRA1420U9.48 0.15 0.00 0.00 0.0 0.15 283.0 0.0 0
10.48 TSRA1420U10.48 0.15 0.00 0.00 0.0 0.15 233.0 0.0 0
11.48 TSRA1420U11.48 0.15 0.00 0.00 0.0 0.15 245.0 0.0 0
12.48 TSRA1420U12.48 0.20 0.00 0.00 0.0 0.20 266.0 0.0 0
13.48 TSRA1420U13.48 0.15 0.00 0.00 0.0 0.15 242.0 0.0 0
14.48 TSRA1420U14.48 0.15 0.00 0.00 0.0 0.15 243.0 0.0 0
15.48 TSRA1420U15.48 0.15 0.00 0.05 11.0 0.15 243.0 0.0 0
16.48 TSRA1420U16.48 0.15 0.00 0.05 11.0 0.15 392.0 0.0 0
17.48 TSRA1420U17.48 0.15 0.00 0.05 11.0 0.15 421.0 0.0 0
18.48 TSRA1420U18.48 0.20 0.00 0.05 11.0 0.20 555.0 0.0 0
19.48 TSRA1420U19.48 0.18 -0.02 0.05 11.0 0.20 1124.0 10.0 152
20.48 TSRA1420U20.48 0.10 -0.10 0.05 11.0 0.20 1176.0 1.0 43
21.48 TSRA1420U21.48 0.10 -0.10 0.05 212.0 0.20 1199.0 4.0 163
22.48 TSRA1420U22.48 0.22 0.02 0.05 932.0 0.20 1117.0 6.0 78
23.48 TSRA1420U23.48 0.50 0.25 0.05 10.0 0.25 1205.0 90.0 237
24.48 TSRA1420U24.48 0.16 0.11 0.05 63.0 0.25 1699.0 10.0 263
25.48 TSRA1420U25.48 0.20 0.15 0.05 254.0 0.25 1583.0 30.0 74
26.48 TSRA1420U26.48 0.25 0.10 0.15 173.0 0.25 627.0 10.0 142
27.48 TSRA1420U27.48 0.70 0.40 0.30 230.0 0.40 813.0 5.0 114
28.48 TSRA1420U28.48 0.65 0.10 0.55 341.0 0.65 31.0 37.0 309
29.48 TSRA1420U29.48 1.10 0.00 0.95 381.0 1.10 21.0 20.0 20
30.48 TSRA1420U30.48 2.00 0.50 1.50 485.0 1.75 169.0 12.0 6
31.48 TSRA1420U31.48 2.20 0.00 2.20 678.0 2.60 561.0 0.0 0
33.00 TSRA1420U33 3.50 0.00 3.50 528.0 4.00 420.0 0.0 0
34.00 TSRA1420U34 4.50 0.00 4.50 278.0 4.90 257.0 0.0 0
35.00 TSRA1420U35 5.40 0.00 5.40 437.0 5.90 211.0 0.0 0
Trading Center