38.07 Down -0.13 -0.34%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
26.000 126.2.SPWR4I5C026000 NA NA NA NA 11.250 12.95 NA NA
27.000 126.2.SPWR4I5C027000 NA NA NA NA 9.700 13 NA NA
28.000 126.2.SPWR4I5C028000 NA NA NA NA 8.750 12 NA NA
29.000 126.2.SPWR4I5C029000 NA NA NA NA 8.600 9.85 NA NA
30.000 126.2.SPWR4I5C030000 5.10 +0.35 +7.37% 0.83 7.550 8.9 42 50
30.500 126.2.SPWR4I5C030500 NA NA NA NA 7.250 8.3 NA NA
31.000 126.2.SPWR4I5C031000 NA NA NA NA 6.650 7.8 NA NA
31.500 126.2.SPWR4I5C031500 NA NA NA NA 6.300 7.3 NA NA
32.000 126.2.SPWR4I5C032000 NA NA NA NA 5.800 6.8 NA NA
32.500 126.2.SPWR4I5C032500 NA NA NA NA 5.350 6.3 NA NA
33.000 126.2.SPWR4I5C033000 2.07 +2.07 NA 0.88 4.700 5.95 1 1
33.500 126.2.SPWR4I5C033500 2.93 +0.28 +10.57% 0.93 3.950 5.5 40 90
34.000 126.2.SPWR4I5C034000 3.00 +1.02 +51.52% 0.73 3.850 4.8 6 36
34.500 126.2.SPWR4I5C034500 2.45 +0.85 +53.13% 0.73 3.150 4.3 3 3
35.000 126.2.SPWR4I5C035000 2.87 +0.60 +26.43% 0.73 2.780 3.8 5 67
35.500 126.2.SPWR4I5C035500 2.35 -0.35 -12.96% 0.68 2.460 3.25 3 52
36.000 126.2.SPWR4I5C036000 2.50 +0.19 +8.23% 0.72 2.060 2.79 1 103
36.500 126.2.SPWR4I5C036500 1.76 +0.18 +11.39% 0.49 1.610 2.06 78 124
37.000 126.2.SPWR4I5C037000 1.50 +0.05 +3.45% 0.68 1.180 1.75 6 175
37.500 126.2.SPWR4I5C037500 1.30 +0.18 +16.07% 0.49 0.950 1.06 7 156
38.000 126.2.SPWR4I5C038000 0.67 -0.05 -6.94% 0.64 0.640 0.71 55 484
38.500 126.2.SPWR4I5C038500 0.40 -0.09 -18.37% 0.46 0.400 0.46 141 704
39.000 126.2.SPWR4I5C039000 0.27 -0.03 -10.00% 0.26 0.230 0.26 126 457
39.500 126.2.SPWR4I5C039500 0.22 -0.05 -18.52% 0.17 0.110 0.17 51 172
40.000 126.2.SPWR4I5C040000 0.15 -0.05 -25.00% 0.15 0.060 0.15 8 74
40.500 126.2.SPWR4I5C040500 NA NA NA NA NA 0.23 NA NA
41.000 126.2.SPWR4I5C041000 0.26 -0.99 -79.20% 0.19 NA 0.19 1 8
41.500 126.2.SPWR4I5C041500 NA NA NA NA NA 0.22 NA NA
42.000 126.2.SPWR4I5C042000 NA NA NA NA NA 0.19 NA 1
42.500 126.2.SPWR4I5C042500 NA NA NA NA NA 0.2 NA NA
43.000 126.2.SPWR4I5C043000 NA NA NA NA NA 0.2 NA NA
43.500 126.2.SPWR4I5C043500 NA NA NA NA NA 0.2 NA NA
44.000 126.2.SPWR4I5C044000 0.10 -0.48 -82.76% 0.19 NA 0.19 1 1
44.500 126.2.SPWR4I5C044500 NA NA NA NA NA 0.2 NA NA
45.000 126.2.SPWR4I5C045000 NA NA NA NA NA 0.2 NA NA
45.500 126.2.SPWR4I5C045500 NA NA NA NA NA 0.2 NA NA
46.000 126.2.SPWR4I5C046000 NA NA NA NA NA 0.2 NA NA
46.500 126.2.SPWR4I5C046500 NA NA NA NA NA 0.2 NA NA
47.000 126.2.SPWR4I5C047000 NA NA NA NA NA 0.2 NA NA
47.500 126.2.SPWR4I5C047500 NA NA NA NA NA 0.2 NA NA
48.000 126.2.SPWR4I5C048000 NA NA NA NA NA 0.2 NA NA
48.500 126.2.SPWR4I5C048500 NA NA NA NA NA 0.2 NA NA
49.000 126.2.SPWR4I5C049000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
26.000 126.2.SPWR4U5C026000 NA NA NA NA NA 0.19 NA NA
27.000 126.2.SPWR4U5C027000 NA NA NA NA NA 0.02 NA NA
28.000 126.2.SPWR4U5C028000 NA NA NA NA NA 0.19 NA NA
29.000 126.2.SPWR4U5C029000 NA NA NA NA NA 0.19 NA NA
30.000 126.2.SPWR4U5C030000 0.10 -0.47 -82.46% 0.19 NA 0.19 10 52
30.500 126.2.SPWR4U5C030500 NA NA NA NA NA 0.19 NA NA
31.000 126.2.SPWR4U5C031000 0.30 -0.30 -50.00% 0.19 NA 0.19 30 41
31.500 126.2.SPWR4U5C031500 NA NA NA NA NA 0.2 NA NA
32.000 126.2.SPWR4U5C032000 0.83 +0.36 +76.60% 0.19 NA 0.19 1 11
32.500 126.2.SPWR4U5C032500 0.13 -1.41 -91.56% 0.19 NA 0.19 2 122
33.000 126.2.SPWR4U5C033000 0.50 -0.45 -47.37% 0.19 NA 0.19 9 36
33.500 126.2.SPWR4U5C033500 0.26 -0.67 -72.04% 0.19 NA 0.19 6 2
34.000 126.2.SPWR4U5C034000 0.31 -1.09 -77.86% 0.19 NA 0.19 2 8
34.500 126.2.SPWR4U5C034500 0.10 -0.28 -73.68% 0.19 NA 0.19 2 31
35.000 126.2.SPWR4U5C035000 0.12 -0.22 -64.71% 0.19 NA 0.19 48 146
35.500 126.2.SPWR4U5C035500 0.08 -0.28 -77.78% 0.18 0.020 0.18 80 127
36.000 126.2.SPWR4U5C036000 0.20 +0.01 +5.26% 0.18 NA 0.18 5 52
36.500 126.2.SPWR4U5C036500 0.15 -0.20 -57.14% 0.16 0.070 0.16 10 36
37.000 126.2.SPWR4U5C037000 0.23 -0.14 -37.84% 0.2 0.160 0.2 26 70
37.500 126.2.SPWR4U5C037500 0.29 -0.06 -17.14% 0.32 0.260 0.32 10 73
38.000 126.2.SPWR4U5C038000 0.48 -0.04 -7.69% 0.48 0.430 0.48 331 132
38.500 126.2.SPWR4U5C038500 0.69 -0.16 -18.82% 0.31 0.670 0.74 40 204
39.000 126.2.SPWR4U5C039000 1.33 -1.72 -56.39% 0.16 0.970 1.09 2 9
39.500 126.2.SPWR4U5C039500 NA NA NA NA 1.290 1.55 NA NA
40.000 126.2.SPWR4U5C040000 2.01 -2.44 -54.83% 0.28 1.530 2.21 1 2
40.500 126.2.SPWR4U5C040500 NA NA NA NA 1.740 2.6 NA NA
41.000 126.2.SPWR4U5C041000 NA NA NA NA 2.040 3.2 NA NA
41.500 126.2.SPWR4U5C041500 NA NA NA NA 2.540 3.75 NA NA
42.000 126.2.SPWR4U5C042000 NA NA NA NA 3.200 4.2 NA NA
42.500 126.2.SPWR4U5C042500 NA NA NA NA 3.700 4.7 NA NA
43.000 126.2.SPWR4U5C043000 NA NA NA NA 4.100 5 NA NA
43.500 126.2.SPWR4U5C043500 NA NA NA NA 4.400 5.95 NA NA
44.000 126.2.SPWR4U5C044000 NA NA NA NA 5.100 6.25 NA NA
44.500 126.2.SPWR4U5C044500 NA NA NA NA 5.450 6.7 NA NA
45.000 126.2.SPWR4U5C045000 NA NA NA NA 6.100 7.2 NA NA
45.500 126.2.SPWR4U5C045500 NA NA NA NA 6.500 7.7 NA NA
46.000 126.2.SPWR4U5C046000 NA NA NA NA 7.100 8.25 NA NA
46.500 126.2.SPWR4U5C046500 NA NA NA NA 7.600 8.75 NA NA
47.000 126.2.SPWR4U5C047000 NA NA NA NA 7.800 9.35 NA NA
47.500 126.2.SPWR4U5C047500 NA NA NA NA 8.350 9.95 NA NA
48.000 126.2.SPWR4U5C048000 NA NA NA NA 7.700 11.3 NA NA
48.500 126.2.SPWR4U5C048500 NA NA NA NA 8.250 11.75 NA NA
49.000 126.2.SPWR4U5C049000 NA NA NA NA 10.050 11.45 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 1:08 PM ET