$26.74 -0.56 (-2.05%) Tessera Technologies Inc - NASDAQ

Oct. 30, 2014 | 01:06 PM
Last Trade: 26.74
Trade Time: Oct 30 01:06 PM Eastern Daylight Time
Change: -0.56 (-2.05%)
Prev Close: 27.30
Open: 27.16
Bid: 26.72
Ask: 26.74
Options:

Call Options: TSRA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 TSRA1422K20 6.50 0.00 6.40 267.0 7.10 198.0 0.0 0
21.00 TSRA1422K21 5.50 0.00 5.40 232.0 6.30 200.0 0.0 0
22.00 TSRA1422K22 5.40 0.00 4.20 363.0 5.30 187.0 1.0 1
23.00 TSRA1422K23 3.50 0.00 3.40 200.0 4.40 237.0 0.0 0
24.00 TSRA1422K24 2.80 0.00 2.65 371.0 4.50 486.0 0.0 0
25.00 TSRA1422K25 2.05 -0.10 1.85 449.0 3.00 515.0 27.0 77
26.00 TSRA1422K26 1.80 0.00 1.20 218.0 1.45 271.0 1.0 705
27.00 TSRA1422K27 0.90 -0.05 0.70 202.0 0.90 99.0 58.0 162
28.00 TSRA1422K28 0.40 -0.20 0.35 228.0 0.60 545.0 36.0 39
29.00 TSRA1422K29 0.30 0.05 0.15 269.0 0.35 573.0 6.0 55
30.00 TSRA1422K30 0.19 0.14 0.05 10.0 0.25 480.0 1.0 1
31.00 TSRA1422K31 0.25 0.00 0.05 53.0 0.25 356.0 0.0 0
32.00 TSRA1422K32 0.30 0.05 0.05 11.0 0.25 427.0 10.0 10
33.00 TSRA1422K33 0.25 0.00 0.05 11.0 0.25 202.0 0.0 0
34.00 TSRA1422K34 0.25 0.00 0.05 11.0 0.25 203.0 0.0 0
35.00 TSRA1422K35 0.25 0.00 0.00 0.0 0.25 202.0 0.0 0
36.00 TSRA1422K36 0.25 0.00 0.00 0.0 0.25 319.0 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 0.25 279.0 0.0 0
21.00 TSRA1422W21 0.25 0.00 0.05 10.0 0.30 395.0 0.0 0
22.00 TSRA1422W22 0.25 0.00 0.05 30.0 0.30 420.0 0.0 0
23.00 TSRA1422W23 0.40 0.10 0.05 348.0 0.35 670.0 20.0 20
24.00 TSRA1422W24 0.45 0.40 0.05 10.0 0.40 655.0 5.0 10
25.00 TSRA1422W25 0.30 0.10 0.30 139.0 0.45 581.0 10.0 381
26.00 TSRA1422W26 0.80 0.40 0.55 111.0 0.65 66.0 50.0 1,332
27.00 TSRA1422W27 1.90 1.20 0.95 144.0 1.20 523.0 15.0 508
28.00 TSRA1422W28 2.00 0.80 1.60 75.0 1.95 490.0 5.0 45
29.00 TSRA1422W29 2.95 1.15 2.25 291.0 2.75 330.0 10.0 10
30.00 TSRA1422W30 2.40 0.00 3.10 160.0 3.70 160.0 0.0 0
31.00 TSRA1422W31 3.40 0.00 3.80 365.0 4.80 195.0 0.0 0
32.00 TSRA1422W32 4.30 0.00 4.80 353.0 5.70 84.0 0.0 0
33.00 TSRA1422W33 5.30 0.00 5.80 295.0 6.80 190.0 0.0 0
34.00 TSRA1422W34 6.40 0.00 5.90 669.0 7.90 384.0 0.0 0
35.00 TSRA1422W35 6.30 0.00 7.80 231.0 8.90 203.0 0.0 0
36.00 TSRA1422W36 7.50 0.00 8.80 294.0 9.90 307.0 0.0 0