FUSION-IO Inc

(NYSE: FIO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
8.64 Down -1.04 -10.74%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
3.000 126.2.FIO4EHC003000 6.30 +6.30 NA 0.26 5.400 5.9 1 NA
4.000 126.2.FIO4EHC004000 NA NA NA NA 4.400 4.9 NA NA
5.000 126.2.FIO4EHC005000 NA NA NA NA 3.400 3.9 NA NA
6.000 126.2.FIO4EHC006000 NA NA NA NA 2.400 2.9 NA NA
7.000 126.2.FIO4EHC007000 1.70 +1.70 NA 0.16 1.600 1.8 524 NA
8.000 126.2.FIO4EHC008000 0.80 -1.10 -57.89% 0.26 0.750 0.9 486 492
9.000 126.2.FIO4EHC009000 0.30 -0.90 -75.00% 0.3 0.250 0.3 1,030 1,082
10.000 126.2.FIO4EHC010000 0.10 -0.59 -85.51% 0.1 0.050 0.1 1,747 14,106
11.000 126.2.FIO4EHC011000 0.03 -0.35 -92.11% 0.05 NA 0.05 277 2,660
12.000 126.2.FIO4EHC012000 0.05 -0.12 -70.59% 0.05 NA 0.05 70 1,995
13.000 126.2.FIO4EHC013000 0.01 -0.08 -88.89% 0.05 NA 0.05 12 875
14.000 126.2.FIO4EHC014000 0.05 +0.05 NA 0.05 NA 0.05 16 16
15.000 126.2.FIO4EHC015000 0.01 -0.06 -85.71% 0.05 NA 0.05 5 205
16.000 126.2.FIO4EHC016000 NA NA NA NA NA 0.05 NA NA
17.000 126.2.FIO4EHC017000 NA NA NA NA NA 0.05 NA NA
18.000 126.2.FIO4EHC018000 NA NA NA NA NA 0.05 NA NA
19.000 126.2.FIO4EHC019000 NA NA NA NA NA 0.05 NA NA
20.000 126.2.FIO4EHC020000 NA NA NA NA NA 0.05 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
3.000 126.2.FIO4QHC003000 NA NA NA NA NA 0.05 NA NA
4.000 126.2.FIO4QHC004000 NA NA NA NA NA 0.05 NA NA
5.000 126.2.FIO4QHC005000 0.03 +0.03 NA 0.05 NA 0.05 2 2
6.000 126.2.FIO4QHC006000 0.06 +0.06 NA 0.05 NA 0.05 5 5
7.000 126.2.FIO4QHC007000 0.05 unch unch 0.1 NA 0.1 6 4
8.000 126.2.FIO4QHC008000 0.15 -0.06 -28.57% 0.2 0.150 0.2 362 726
9.000 126.2.FIO4QHC009000 0.65 +0.16 +32.65% 0.29 0.600 0.65 554 3,361
10.000 126.2.FIO4QHC010000 1.50 +0.46 +44.23% 0.09 1.350 1.45 37 1,323
11.000 126.2.FIO4QHC011000 2.47 +0.87 +54.38% 0.14 2.150 2.5 10 860
12.000 126.2.FIO4QHC012000 3.40 +0.74 +27.82% 0.24 3.100 3.6 5 174
13.000 126.2.FIO4QHC013000 3.53 +0.22 +6.65% 0.24 4.100 4.6 3 12
14.000 126.2.FIO4QHC014000 4.79 +0.46 +10.62% 0.24 5.100 5.6 4 7
15.000 126.2.FIO4QHC015000 NA NA NA NA 6.100 6.6 NA NA
16.000 126.2.FIO4QHC016000 4.90 +4.90 NA 0.24 7.100 7.6 3 3
17.000 126.2.FIO4QHC017000 NA NA NA NA 8.100 8.7 NA NA
18.000 126.2.FIO4QHC018000 NA NA NA NA 9.000 9.7 NA NA
19.000 126.2.FIO4QHC019000 NA NA NA NA 10.000 10.7 NA NA
20.000 126.2.FIO4QHC020000 NA NA NA NA 11.000 11.7 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:30 PM ET