26.53 Down -0.22 -0.82%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.SPWR4DJC020000 NA NA NA NA 6.350 6.65 NA NA
21.000 126.2.SPWR4DJC021000 5.70 +5.70 NA 0.12 5.350 5.65 8 NA
22.000 126.2.SPWR4DJC022000 NA NA NA NA 4.350 4.65 NA NA
23.000 126.2.SPWR4DJC023000 3.55 +3.55 NA 0.12 3.350 3.65 61 45
23.500 126.2.SPWR4DJC023500 3.20 +0.90 +39.13% 0.12 2.870 3.15 10 40
24.000 126.2.SPWR4DJC024000 1.85 +1.85 NA 0.08 2.360 2.61 20 20
24.500 126.2.SPWR4DJC024500 NA NA NA NA 1.860 2.12 NA NA
25.000 126.2.SPWR4DJC025000 1.35 +0.59 +77.63% 0.14 1.350 1.67 40 40
25.500 126.2.SPWR4DJC025500 1.20 +0.25 +26.32% 0.19 0.860 1.22 1 20
26.000 126.2.SPWR4DJC026000 0.52 -0.30 -36.59% 0.10 0.360 0.63 38 84
26.500 126.2.SPWR4DJC026500 0.09 -0.45 -83.33% 0.08 0.050 0.11 36 150
27.000 126.2.SPWR4DJC027000 0.01 -0.23 -95.83% 0.02 0.010 0.02 712 2,112
27.500 126.2.SPWR4DJC027500 0.01 -0.10 -90.91% 0.01 NA 0.01 132 225
28.000 126.2.SPWR4DJC028000 0.07 -0.06 -46.15% 0.01 NA 0.01 28 474
28.500 126.2.SPWR4DJC028500 0.08 -0.02 -20.00% 0.04 NA 0.04 22 70
29.000 126.2.SPWR4DJC029000 0.05 unch unch 0.02 NA 0.02 3 274
29.500 126.2.SPWR4DJC029500 0.03 -0.07 -70.00% 0.04 NA 0.04 3 19
30.000 126.2.SPWR4DJC030000 0.07 +0.02 +40.00% 0.01 NA 0.01 4 1,183
30.500 126.2.SPWR4DJC030500 0.31 +0.31 NA 0.04 NA 0.04 6 6
31.000 126.2.SPWR4DJC031000 0.03 -0.02 -40.00% 0.02 NA 0.02 3 480
31.500 126.2.SPWR4DJC031500 0.12 +0.12 NA 0.04 NA 0.04 2 2
32.000 126.2.SPWR4DJC032000 0.01 -0.04 -80.00% 0.01 NA 0.01 39 971
32.500 126.2.SPWR4DJC032500 NA NA NA NA NA 0.09 NA NA
33.000 126.2.SPWR4DJC033000 0.01 -0.02 -66.67% 0.01 NA 0.01 12 886
33.500 126.2.SPWR4DJC033500 NA NA NA NA NA 0.09 NA NA
34.000 126.2.SPWR4DJC034000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 1,317
34.500 126.2.SPWR4DJC034500 NA NA NA NA NA 0.07 NA NA
35.000 126.2.SPWR4DJC035000 0.01 -0.04 -80.00% 0.01 NA 0.01 17 1,149
35.500 126.2.SPWR4DJC035500 NA NA NA NA NA 0.07 NA NA
36.000 126.2.SPWR4DJC036000 0.01 -0.05 -83.33% 0.04 NA 0.04 15 1,968
36.500 126.2.SPWR4DJC036500 NA NA NA NA NA 0.09 NA NA
37.000 126.2.SPWR4DJC037000 0.04 +0.01 +33.33% 0.04 NA 0.04 3 257
37.500 126.2.SPWR4DJC037500 NA NA NA NA NA 0.09 NA NA
38.000 126.2.SPWR4DJC038000 0.03 -0.02 -40.00% 0.04 NA 0.04 5 1,245
39.000 126.2.SPWR4DJC039000 0.02 -0.06 -75.00% 0.04 NA 0.04 17 98
40.000 126.2.SPWR4DJC040000 0.02 -0.02 -50.00% 0.02 NA 0.02 3 1,247
41.000 126.2.SPWR4DJC041000 0.03 unch unch 0.04 NA 0.04 43 256
42.000 126.2.SPWR4DJC042000 0.02 -0.17 -89.47% 0.02 NA 0.02 1 432
43.000 126.2.SPWR4DJC043000 0.15 -0.08 -34.78% 0.04 NA 0.04 41 202
44.000 126.2.SPWR4DJC044000 0.14 -0.04 -22.22% 0.01 NA 0.01 40 87
45.000 126.2.SPWR4DJC045000 0.19 -0.05 -20.83% 0.04 NA 0.04 11 66
46.000 126.2.SPWR4DJC046000 0.14 -0.17 -54.84% 0.04 NA 0.04 2 81
47.000 126.2.SPWR4DJC047000 0.08 -0.03 -27.27% 0.04 NA 0.04 4 112
48.000 126.2.SPWR4DJC048000 0.33 +0.33 NA 0.04 NA 0.04 46 46
49.000 126.2.SPWR4DJC049000 0.19 +0.19 NA 0.09 NA 0.09 10 10
50.000 126.2.SPWR4DJC050000 0.05 +0.05 NA 0.09 NA 0.09 20 20
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
20.000 126.2.SPWR4PJC020000 NA NA NA NA NA 0.09 NA NA
21.000 126.2.SPWR4PJC021000 NA NA NA NA NA 0.09 NA NA
22.000 126.2.SPWR4PJC022000 NA NA NA NA NA 0.09 NA NA
23.000 126.2.SPWR4PJC023000 0.09 +0.09 NA 0.04 NA 0.04 3 3
23.500 126.2.SPWR4PJC023500 0.02 -0.09 -81.82% 0.04 NA 0.04 4 4
24.000 126.2.SPWR4PJC024000 0.02 -0.06 -75.00% 0.04 NA 0.04 4 16
24.500 126.2.SPWR4PJC024500 0.17 +0.03 +21.43% 0.04 NA 0.04 22 17
25.000 126.2.SPWR4PJC025000 0.04 -0.21 -84.00% 0.02 NA 0.02 9 79
25.500 126.2.SPWR4PJC025500 0.02 -0.10 -83.33% 0.04 NA 0.04 2 26
26.000 126.2.SPWR4PJC026000 0.05 -0.29 -85.29% 0.02 NA 0.02 1 304
26.500 126.2.SPWR4PJC026500 0.05 -0.22 -81.48% 0.03 NA 0.03 399 139
27.000 126.2.SPWR4PJC027000 0.60 +0.13 +27.66% 0.13 0.390 0.6 82 478
27.500 126.2.SPWR4PJC027500 0.73 -0.28 -27.72% 0.17 0.670 1.14 62 56
28.000 126.2.SPWR4PJC028000 1.25 -0.02 -1.57% 0.20 1.370 1.67 22 712
28.500 126.2.SPWR4PJC028500 2.80 +1.89 +207.69% 0.17 1.670 2.14 52 54
29.000 126.2.SPWR4PJC029000 2.50 +0.20 +8.70% 0.17 2.320 2.64 12 934
29.500 126.2.SPWR4PJC029500 NA NA NA NA 2.670 3.15 NA NA
30.000 126.2.SPWR4PJC030000 3.50 +0.25 +7.69% 0.13 3.200 3.6 38 1,648
30.500 126.2.SPWR4PJC030500 NA NA NA NA 3.600 4.15 NA NA
31.000 126.2.SPWR4PJC031000 4.55 +0.21 +4.84% 0.18 4.150 4.65 14 747
31.500 126.2.SPWR4PJC031500 3.40 +3.40 NA 0.18 4.450 5.15 42 18
32.000 126.2.SPWR4PJC032000 5.42 +0.02 +0.37% 0.18 5.200 5.65 41 2,073
32.500 126.2.SPWR4PJC032500 NA NA NA NA 5.450 6.15 NA NA
33.000 126.2.SPWR4PJC033000 6.44 +0.02 +0.31% 0.08 6.350 6.55 28 746
33.500 126.2.SPWR4PJC033500 NA NA NA NA 6.450 7.15 NA NA
34.000 126.2.SPWR4PJC034000 7.08 -0.50 -6.60% 0.18 7.050 7.65 69 221
34.500 126.2.SPWR4PJC034500 NA NA NA NA 7.450 8.15 NA NA
35.000 126.2.SPWR4PJC035000 8.04 -0.36 -4.29% 0.18 7.950 8.65 6 415
35.500 126.2.SPWR4PJC035500 NA NA NA NA 8.450 9.15 NA NA
36.000 126.2.SPWR4PJC036000 9.46 -0.84 -8.16% 0.18 8.950 9.65 4 77
36.500 126.2.SPWR4PJC036500 NA NA NA NA 9.450 10.15 NA NA
37.000 126.2.SPWR4PJC037000 5.80 +0.45 +8.41% 0.18 10.350 10.65 3 39
37.500 126.2.SPWR4PJC037500 NA NA NA NA 10.450 11.15 NA NA
38.000 126.2.SPWR4PJC038000 11.70 +2.40 +25.81% 0.18 11.350 11.65 14 27
39.000 126.2.SPWR4PJC039000 5.80 +5.80 NA 0.18 11.950 12.65 8 8
40.000 126.2.SPWR4PJC040000 14.30 +7.83 +121.02% 0.18 13.350 13.65 10 52
41.000 126.2.SPWR4PJC041000 6.95 -0.70 -9.15% 0.13 14.350 14.6 6 74
42.000 126.2.SPWR4PJC042000 NA NA NA NA 14.950 15.65 NA NA
43.000 126.2.SPWR4PJC043000 NA NA NA NA 15.950 16.65 NA NA
44.000 126.2.SPWR4PJC044000 NA NA NA NA 16.950 17.65 NA NA
45.000 126.2.SPWR4PJC045000 NA NA NA NA 17.950 18.65 NA NA
46.000 126.2.SPWR4PJC046000 NA NA NA NA 18.950 19.6 NA NA
47.000 126.2.SPWR4PJC047000 NA NA NA NA 19.950 20.65 NA NA
48.000 126.2.SPWR4PJC048000 NA NA NA NA 20.950 21.65 NA NA
49.000 126.2.SPWR4PJC049000 NA NA NA NA 21.950 22.65 NA NA
50.000 126.2.SPWR4PJC050000 NA NA NA NA 22.950 23.65 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 3:22 AM ET