38.09 Up +0.13 +0.35%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.SPWR4H1C026000 NA NA NA NA 11.500 14.1 NA NA
26.500 126.2.SPWR4H1C026500 NA NA NA NA 11.000 13.6 NA NA
27.000 126.2.SPWR4H1C027000 NA NA NA NA 10.500 13.05 NA NA
27.500 126.2.SPWR4H1C027500 NA NA NA NA 10.100 12.5 NA NA
28.000 126.2.SPWR4H1C028000 NA NA NA NA 9.750 11.05 NA NA
28.500 126.2.SPWR4H1C028500 NA NA NA NA 9.300 11.55 NA NA
29.000 126.2.SPWR4H1C029000 NA NA NA NA 8.800 9.55 NA NA
29.500 126.2.SPWR4H1C029500 NA NA NA NA 8.300 9.15 NA NA
30.000 126.2.SPWR4H1C030000 NA NA NA NA 7.850 9.7 NA NA
30.500 126.2.SPWR4H1C030500 NA NA NA NA 7.350 9.2 NA NA
31.000 126.2.SPWR4H1C031000 NA NA NA NA 6.850 7.75 NA NA
31.500 126.2.SPWR4H1C031500 NA NA NA NA 6.350 7.3 NA 3
32.000 126.2.SPWR4H1C032000 8.45 +8.45 NA 0.81 5.900 6.9 12 12
32.500 126.2.SPWR4H1C032500 NA NA NA NA 5.400 6.3 NA NA
33.000 126.2.SPWR4H1C033000 5.75 +2.45 +74.24% 0.71 4.950 5.8 10 15
33.500 126.2.SPWR4H1C033500 NA NA NA NA 4.500 5.35 NA NA
34.000 126.2.SPWR4H1C034000 6.70 -0.90 -11.84% 0.76 4.050 4.85 30 4
34.500 126.2.SPWR4H1C034500 NA NA NA NA 3.800 4.2 NA NA
35.000 126.2.SPWR4H1C035000 3.99 -2.01 -33.50% 0.51 3.350 3.6 1 54
35.500 126.2.SPWR4H1C035500 4.50 +2.35 +109.30% 0.71 2.900 3.3 7 7
36.000 126.2.SPWR4H1C036000 3.17 +0.12 +3.93% 0.82 2.610 2.91 1 68
36.500 126.2.SPWR4H1C036500 2.25 -0.19 -7.79% 0.85 2.220 2.44 1 103
37.000 126.2.SPWR4H1C037000 1.97 -0.40 -16.88% 0.97 1.910 2.06 2 24
37.500 126.2.SPWR4H1C037500 1.71 -0.19 -10.00% 1.13 1.610 1.72 10 39
38.000 126.2.SPWR4H1C038000 1.36 -0.30 -18.07% 1.49 1.360 1.58 169 862
38.500 126.2.SPWR4H1C038500 1.25 +0.08 +6.84% 1.33 1.140 1.33 7 552
39.000 126.2.SPWR4H1C039000 0.99 +0.08 +8.79% 1.02 0.900 1.02 15 321
39.500 126.2.SPWR4H1C039500 0.81 -0.04 -4.71% 0.83 0.750 0.83 6 427
40.000 126.2.SPWR4H1C040000 0.70 +0.06 +9.38% 0.69 0.620 0.69 816 1,318
40.500 126.2.SPWR4H1C040500 0.51 unch unch 0.61 0.510 0.61 153 330
41.000 126.2.SPWR4H1C041000 0.48 +0.08 +20.00% 0.48 0.400 0.48 10 1,168
41.500 126.2.SPWR4H1C041500 0.40 -0.07 -14.89% 0.42 0.320 0.42 64 429
42.000 126.2.SPWR4H1C042000 0.34 +0.03 +9.68% 0.33 0.270 0.33 29 135
42.500 126.2.SPWR4H1C042500 0.29 +0.03 +11.54% 0.29 0.190 0.29 1 85
43.000 126.2.SPWR4H1C043000 0.22 -0.04 -15.38% 0.25 0.170 0.25 10 128
43.500 126.2.SPWR4H1C043500 0.53 -0.09 -14.52% 0.3 0.070 0.3 15 71
44.000 126.2.SPWR4H1C044000 0.50 -0.02 -3.85% 0.28 0.030 0.28 10 72
44.500 126.2.SPWR4H1C044500 NA NA NA NA 0.040 0.25 NA NA
45.000 126.2.SPWR4H1C045000 0.02 -0.40 -95.24% 0.25 0.030 0.25 12 68
45.500 126.2.SPWR4H1C045500 NA NA NA NA 0.050 0.19 NA NA
46.000 126.2.SPWR4H1C046000 0.12 -0.38 -76.00% 0.25 0.070 0.25 7 31
46.500 126.2.SPWR4H1C046500 NA NA NA NA 0.030 0.19 NA NA
47.000 126.2.SPWR4H1C047000 NA NA NA NA 0.020 0.25 NA NA
47.500 126.2.SPWR4H1C047500 NA NA NA NA 0.020 0.25 NA NA
48.000 126.2.SPWR4H1C048000 NA NA NA NA 0.010 0.25 NA NA
49.000 126.2.SPWR4H1C049000 0.07 +0.07 NA 0.25 0.010 0.25 26 30
50.000 126.2.SPWR4H1C050000 NA NA NA NA NA 0.25 NA NA
AUGUST 1, 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.SPWR4T1C026000 NA NA NA NA NA 0.25 NA NA
26.500 126.2.SPWR4T1C026500 NA NA NA NA NA 0.25 NA NA
27.000 126.2.SPWR4T1C027000 NA NA NA NA NA 0.25 NA NA
27.500 126.2.SPWR4T1C027500 NA NA NA NA NA 0.25 NA NA
28.000 126.2.SPWR4T1C028000 0.09 +0.01 +12.50% 0.2 NA 0.2 5 96
28.500 126.2.SPWR4T1C028500 0.49 +0.49 NA 0.25 NA 0.25 2 2
29.000 126.2.SPWR4T1C029000 0.05 -0.12 -70.59% 0.25 NA 0.25 60 102
29.500 126.2.SPWR4T1C029500 0.30 -0.38 -55.88% 0.25 NA 0.25 10 12
30.000 126.2.SPWR4T1C030000 0.07 -0.03 -30.00% 0.25 NA 0.25 200 250
30.500 126.2.SPWR4T1C030500 0.88 +0.88 NA 0.25 NA 0.25 1 1
31.000 126.2.SPWR4T1C031000 0.55 -0.49 -47.12% 0.25 0.010 0.25 3 4
31.500 126.2.SPWR4T1C031500 0.10 unch unch 0.23 0.050 0.23 1 151
32.000 126.2.SPWR4T1C032000 0.14 -0.08 -36.36% 0.25 0.070 0.25 144 163
32.500 126.2.SPWR4T1C032500 0.18 -0.17 -48.57% 0.25 0.090 0.25 15 22
33.000 126.2.SPWR4T1C033000 0.20 unch unch 0.25 0.050 0.25 35 337
33.500 126.2.SPWR4T1C033500 0.42 -0.16 -27.59% 0.31 0.130 0.31 5 18
34.000 126.2.SPWR4T1C034000 0.26 -0.04 -13.33% 0.3 0.260 0.3 2 143
34.500 126.2.SPWR4T1C034500 0.35 -0.09 -20.45% 0.37 0.300 0.37 183 87
35.000 126.2.SPWR4T1C035000 0.42 -0.05 -10.64% 0.47 0.370 0.47 10 4,710
35.500 126.2.SPWR4T1C035500 0.48 -0.06 -11.11% 0.52 0.460 0.52 3 813
36.000 126.2.SPWR4T1C036000 0.56 -0.11 -16.42% 0.65 0.540 0.65 6 673
36.500 126.2.SPWR4T1C036500 0.75 +0.04 +5.63% 0.8 0.680 0.8 4 276
37.000 126.2.SPWR4T1C037000 0.94 -0.06 -6.00% 0.96 0.870 0.96 10 436
37.500 126.2.SPWR4T1C037500 1.15 unch unch 1.12 1.050 1.12 2 175
38.000 126.2.SPWR4T1C038000 1.42 +0.07 +5.19% 1.38 1.300 1.38 70 312
38.500 126.2.SPWR4T1C038500 1.64 +0.09 +5.81% 1.28 1.500 1.69 51 197
39.000 126.2.SPWR4T1C039000 1.88 +0.18 +10.59% 1.00 1.800 1.91 34 81
39.500 126.2.SPWR4T1C039500 2.20 +0.13 +6.28% 0.86 2.130 2.27 10 22
40.000 126.2.SPWR4T1C040000 2.48 -0.60 -19.48% 0.73 2.420 2.64 10 50
40.500 126.2.SPWR4T1C040500 2.89 -0.71 -19.72% 0.64 2.850 3.05 52 60
41.000 126.2.SPWR4T1C041000 3.52 +1.02 +40.80% 0.59 3.300 3.5 3 13
41.500 126.2.SPWR4T1C041500 NA NA NA NA 3.400 4.05 NA NA
42.000 126.2.SPWR4T1C042000 3.80 +3.80 NA 0.59 3.650 4.5 12 12
42.500 126.2.SPWR4T1C042500 4.25 -1.47 -25.70% 0.54 4.150 4.95 28 35
43.000 126.2.SPWR4T1C043000 5.00 -0.10 -1.96% 0.49 4.600 5.4 20 29
43.500 126.2.SPWR4T1C043500 5.60 +5.60 NA 0.49 5.100 5.9 7 7
44.000 126.2.SPWR4T1C044000 5.30 +5.30 NA 0.49 5.500 6.4 16 16
44.500 126.2.SPWR4T1C044500 NA NA NA NA 6.000 6.9 NA NA
45.000 126.2.SPWR4T1C045000 NA NA NA NA 6.450 7.4 NA NA
45.500 126.2.SPWR4T1C045500 NA NA NA NA 6.950 7.85 NA NA
46.000 126.2.SPWR4T1C046000 NA NA NA NA 7.450 8.35 NA NA
46.500 126.2.SPWR4T1C046500 NA NA NA NA 7.850 8.85 NA NA
47.000 126.2.SPWR4T1C047000 NA NA NA NA 8.400 9.35 NA NA
47.500 126.2.SPWR4T1C047500 NA NA NA NA 8.950 9.85 NA NA
48.000 126.2.SPWR4T1C048000 NA NA NA NA 9.450 10.75 NA NA
49.000 126.2.SPWR4T1C049000 NA NA NA NA 10.100 11.8 NA NA
50.000 126.2.SPWR4T1C050000 NA NA NA NA 10.750 12.65 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 11:19 AM ET