39.03Up+0.19+0.49%Today's Close  |  39.03 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.SPWR4GPC026000 NA NA NA NA 11.400 15.05 NA NA
26.500 126.2.SPWR4GPC026500 NA NA NA NA 10.950 14.55 NA NA
27.000 126.2.SPWR4GPC027000 NA NA NA NA 10.400 14.05 NA NA
27.500 126.2.SPWR4GPC027500 NA NA NA NA 10.000 13.55 NA NA
28.000 126.2.SPWR4GPC028000 NA NA NA NA 10.650 12.1 NA NA
28.500 126.2.SPWR4GPC028500 NA NA NA NA 9.150 12.05 NA NA
29.000 126.2.SPWR4GPC029000 NA NA NA NA 8.650 10.95 NA NA
29.500 126.2.SPWR4GPC029500 NA NA NA NA 8.150 10.5 NA NA
30.000 126.2.SPWR4GPC030000 NA NA NA NA 8.450 10.2 NA NA
30.500 126.2.SPWR4GPC030500 NA NA NA NA 8.050 9.45 NA NA
31.000 126.2.SPWR4GPC031000 NA NA NA NA 7.550 8.9 NA NA
31.500 126.2.SPWR4GPC031500 NA NA NA NA 7.100 8.4 NA NA
32.000 126.2.SPWR4GPC032000 3.10 +3.10 NA 0.82 6.700 7.85 10 10
32.500 126.2.SPWR4GPC032500 NA NA NA NA 6.200 7.35 NA NA
33.000 126.2.SPWR4GPC033000 2.22 +2.22 NA 0.82 5.700 6.85 1 1
33.500 126.2.SPWR4GPC033500 5.20 +0.65 +14.29% 0.87 5.250 6.4 2 11
34.000 126.2.SPWR4GPC034000 4.80 +1.59 +49.53% 0.87 4.750 5.9 1 7
34.500 126.2.SPWR4GPC034500 5.79 +3.17 +120.99% 0.87 4.050 5.4 15 10
35.000 126.2.SPWR4GPC035000 4.66 +1.59 +51.79% 0.87 3.750 4.9 1 33
35.500 126.2.SPWR4GPC035500 3.15 +3.15 NA 0.87 3.300 4.4 10 10
36.000 126.2.SPWR4GPC036000 3.25 +0.31 +10.54% 0.87 2.790 3.9 100 87
36.500 126.2.SPWR4GPC036500 2.64 +0.18 +7.32% 0.92 2.380 3.45 3 14
37.000 126.2.SPWR4GPC037000 2.33 +0.18 +8.37% 0.43 1.950 2.46 20 75
37.500 126.2.SPWR4GPC037500 2.23 +0.28 +14.36% 0.39 1.640 1.92 2 43
38.000 126.2.SPWR4GPC038000 1.35 -0.21 -13.46% 0.39 1.310 1.42 10 148
38.500 126.2.SPWR4GPC038500 1.24 +0.15 +13.76% 0.56 1.000 1.09 151 314
39.000 126.2.SPWR4GPC039000 0.76 -0.13 -14.61% 0.81 0.750 0.84 164 779
39.500 126.2.SPWR4GPC039500 0.55 -0.08 -12.70% 0.58 0.510 0.58 55 411
40.000 126.2.SPWR4GPC040000 0.39 -0.06 -13.33% 0.42 0.340 0.42 133 749
40.500 126.2.SPWR4GPC040500 0.28 -0.08 -22.22% 0.28 0.230 0.28 110 475
41.000 126.2.SPWR4GPC041000 0.15 -0.05 -25.00% 0.19 0.150 0.19 101 567
41.500 126.2.SPWR4GPC041500 0.17 +0.02 +13.33% 0.15 0.090 0.15 5 200
42.000 126.2.SPWR4GPC042000 0.12 -0.06 -33.33% 0.19 0.060 0.19 11 218
42.500 126.2.SPWR4GPC042500 0.12 -0.04 -25.00% 0.15 0.050 0.15 5 129
43.000 126.2.SPWR4GPC043000 0.29 -1.12 -79.43% 0.11 0.030 0.11 15 22
43.500 126.2.SPWR4GPC043500 0.20 -0.98 -83.05% 0.1 0.010 0.1 2 57
44.000 126.2.SPWR4GPC044000 0.14 -0.88 -86.27% 0.08 NA 0.08 4 25
44.500 126.2.SPWR4GPC044500 NA NA NA NA NA 0.07 NA NA
45.000 126.2.SPWR4GPC045000 0.01 -0.08 -88.89% 0.06 NA 0.06 12 134
45.500 126.2.SPWR4GPC045500 NA NA NA NA NA 0.05 NA NA
46.000 126.2.SPWR4GPC046000 0.81 +0.81 NA 0.05 NA 0.05 10 10
46.500 126.2.SPWR4GPC046500 NA NA NA NA NA 0.05 NA NA
47.000 126.2.SPWR4GPC047000 0.05 -0.32 -86.49% 0.17 NA 0.17 20 30
47.500 126.2.SPWR4GPC047500 NA NA NA NA NA 0.04 NA NA
48.000 126.2.SPWR4GPC048000 NA NA NA NA NA 0.04 NA NA
48.500 126.2.SPWR4GPC048500 NA NA NA NA NA 0.04 NA NA
49.000 126.2.SPWR4GPC049000 NA NA NA NA NA 0.04 NA NA
JULY 25, 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.SPWR4SPC026000 0.22 +0.22 NA 0.16 NA 0.16 4 4
26.500 126.2.SPWR4SPC026500 NA NA NA NA NA 0.16 NA NA
27.000 126.2.SPWR4SPC027000 NA NA NA NA NA 0.16 NA NA
27.500 126.2.SPWR4SPC027500 NA NA NA NA NA 0.16 NA NA
28.000 126.2.SPWR4SPC028000 0.48 +0.48 NA 0.07 NA 0.07 22 22
28.500 126.2.SPWR4SPC028500 NA NA NA NA NA 0.16 NA NA
29.000 126.2.SPWR4SPC029000 0.52 -0.08 -13.33% 0.17 NA 0.17 10 12
29.500 126.2.SPWR4SPC029500 0.71 +0.71 NA 0.17 NA 0.17 2 2
30.000 126.2.SPWR4SPC030000 0.83 +0.83 NA 0.17 NA 0.17 2 10
30.500 126.2.SPWR4SPC030500 0.59 -0.33 -35.87% 0.07 NA 0.07 10 10
31.000 126.2.SPWR4SPC031000 0.41 -0.80 -66.12% 0.07 NA 0.07 5 6
31.500 126.2.SPWR4SPC031500 0.20 +0.07 +53.85% 0.17 NA 0.17 5 27
32.000 126.2.SPWR4SPC032000 0.08 -0.09 -52.94% 0.07 NA 0.07 1 15
32.500 126.2.SPWR4SPC032500 0.30 -1.39 -82.25% 0.07 NA 0.07 10 51
33.000 126.2.SPWR4SPC033000 0.08 -0.39 -82.98% 0.07 NA 0.07 4 59
33.500 126.2.SPWR4SPC033500 NA NA NA NA NA 0.07 NA 20
34.000 126.2.SPWR4SPC034000 0.11 -0.05 -31.25% 0.08 NA 0.08 45 60
34.500 126.2.SPWR4SPC034500 0.09 -0.18 -66.67% 0.08 NA 0.08 97 79
35.000 126.2.SPWR4SPC035000 0.06 -0.03 -33.33% 0.05 0.020 0.05 40 168
35.500 126.2.SPWR4SPC035500 0.08 unch unch 0.11 0.030 0.11 75 222
36.000 126.2.SPWR4SPC036000 0.09 -0.02 -18.18% 0.1 0.050 0.1 75 126
36.500 126.2.SPWR4SPC036500 0.21 -0.07 -25.00% 0.15 0.070 0.15 41 161
37.000 126.2.SPWR4SPC037000 0.15 -0.08 -34.78% 0.18 0.120 0.18 15 366
37.500 126.2.SPWR4SPC037500 0.20 -0.19 -48.72% 0.26 0.220 0.26 8 408
38.000 126.2.SPWR4SPC038000 0.36 -0.15 -29.41% 0.39 0.340 0.39 595 693
38.500 126.2.SPWR4SPC038500 0.50 -0.15 -23.08% 0.54 0.490 0.54 98 197
39.000 126.2.SPWR4SPC039000 0.76 -0.13 -14.61% 0.77 0.710 0.77 21 150
39.500 126.2.SPWR4SPC039500 0.90 -0.28 -23.73% 0.60 0.910 1.07 25 150
40.000 126.2.SPWR4SPC040000 1.30 -0.12 -8.45% 0.45 1.270 1.42 16 117
40.500 126.2.SPWR4SPC040500 1.94 unch unch 0.47 1.580 1.94 3 82
41.000 126.2.SPWR4SPC041000 2.10 -0.46 -17.97% 0.43 2.000 2.4 5 74
41.500 126.2.SPWR4SPC041500 3.15 +3.15 NA 0.37 2.280 2.84 10 10
42.000 126.2.SPWR4SPC042000 3.05 -0.40 -11.59% 0.38 2.580 3.35 20 39
42.500 126.2.SPWR4SPC042500 NA NA NA NA 2.820 3.95 NA NA
43.000 126.2.SPWR4SPC043000 NA NA NA NA 3.250 4.35 NA NA
43.500 126.2.SPWR4SPC043500 3.90 +3.90 NA 0.38 3.700 4.85 3 3
44.000 126.2.SPWR4SPC044000 NA NA NA NA 4.200 5.35 NA NA
44.500 126.2.SPWR4SPC044500 NA NA NA NA 4.700 6 NA NA
45.000 126.2.SPWR4SPC045000 NA NA NA NA 5.150 6.5 NA NA
45.500 126.2.SPWR4SPC045500 NA NA NA NA 5.600 6.8 NA NA
46.000 126.2.SPWR4SPC046000 NA NA NA NA 6.150 7.3 NA NA
46.500 126.2.SPWR4SPC046500 7.87 +7.87 NA 0.33 6.600 7.8 10 10
47.000 126.2.SPWR4SPC047000 8.35 +8.35 NA 0.38 7.100 8.35 10 10
47.500 126.2.SPWR4SPC047500 NA NA NA NA 7.600 8.95 NA NA
48.000 126.2.SPWR4SPC048000 NA NA NA NA 8.150 9.45 NA NA
48.500 126.2.SPWR4SPC048500 NA NA NA NA 8.600 9.95 NA NA
49.000 126.2.SPWR4SPC049000 NA NA NA NA 9.100 10.3 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 7:40 PM ET