31.48 Up +2.11 +7.18%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.SPWR4DPC019000 NA NA NA NA 11.100 14.45 NA NA
19.500 126.2.SPWR4DPC019500 NA NA NA NA 10.550 13.95 NA NA
20.000 126.2.SPWR4DPC020000 NA NA NA NA 10.100 13.45 NA NA
20.500 126.2.SPWR4DPC020500 NA NA NA NA 9.550 12.9 NA NA
21.000 126.2.SPWR4DPC021000 NA NA NA NA 9.100 12.4 NA NA
21.500 126.2.SPWR4DPC021500 NA NA NA NA 8.550 11.95 NA NA
22.000 126.2.SPWR4DPC022000 NA NA NA NA 8.100 11.45 NA NA
22.500 126.2.SPWR4DPC022500 NA NA NA NA 7.550 10.95 NA NA
23.000 126.2.SPWR4DPC023000 NA NA NA NA 7.100 10 NA NA
23.500 126.2.SPWR4DPC023500 NA NA NA NA 6.650 9.3 NA NA
24.000 126.2.SPWR4DPC024000 NA NA NA NA 6.050 9.35 NA NA
24.500 126.2.SPWR4DPC024500 NA NA NA NA 6.200 8.3 NA NA
25.000 126.2.SPWR4DPC025000 NA NA NA NA 5.700 7.75 NA NA
25.500 126.2.SPWR4DPC025500 NA NA NA NA 5.150 6.5 NA NA
26.000 126.2.SPWR4DPC026000 1.90 +0.10 +5.56% 0.17 5.400 5.65 10 34
26.500 126.2.SPWR4DPC026500 2.68 +1.45 +117.89% 1.22 4.300 6.2 5 5
27.000 126.2.SPWR4DPC027000 4.55 +1.90 +71.70% 0.12 4.450 4.6 1,018 1,302
27.500 126.2.SPWR4DPC027500 2.26 +1.10 +94.83% 0.52 4.000 4.5 9 225
28.000 126.2.SPWR4DPC028000 4.00 +2.06 +106.19% 0.42 3.600 3.9 186 738
28.500 126.2.SPWR4DPC028500 4.00 +2.66 +198.51% 0.47 3.150 3.45 18 216
29.000 126.2.SPWR4DPC029000 2.84 +1.49 +110.37% 0.46 2.780 2.94 262 623
29.500 126.2.SPWR4DPC029500 2.44 +1.34 +121.82% 0.56 2.410 2.54 31 140
30.000 126.2.SPWR4DPC030000 2.09 +1.24 +145.88% 0.70 2.060 2.18 67 378
30.500 126.2.SPWR4DPC030500 1.75 +1.00 +133.33% 0.88 1.720 1.86 28 286
31.000 126.2.SPWR4DPC031000 1.47 +0.91 +162.50% 1.07 1.420 1.55 85 520
31.500 126.2.SPWR4DPC031500 1.25 +0.88 +237.84% 1.27 1.190 1.27 23 96
32.000 126.2.SPWR4DPC032000 1.06 +0.71 +202.86% 1.04 0.950 1.04 465 196
32.500 126.2.SPWR4DPC032500 0.79 +0.58 +276.19% 0.85 0.770 0.85 209 139
33.000 126.2.SPWR4DPC033000 0.68 +0.52 +325.00% 0.68 0.610 0.68 401 147
33.500 126.2.SPWR4DPC033500 0.57 +0.46 +418.18% 0.54 0.480 0.54 277 87
34.000 126.2.SPWR4DPC034000 0.36 +0.26 +260.00% 0.43 0.370 0.43 125 135
34.500 126.2.SPWR4DPC034500 0.36 +0.21 +140.00% 0.34 0.270 0.34 17 56
35.000 126.2.SPWR4DPC035000 0.23 +0.17 +283.33% 0.26 0.210 0.26 66 234
35.500 126.2.SPWR4DPC035500 0.16 +0.04 +33.33% 0.21 0.140 0.21 30 163
36.000 126.2.SPWR4DPC036000 0.19 +0.16 +533.33% 0.18 0.100 0.18 10 97
36.500 126.2.SPWR4DPC036500 1.18 -0.81 -40.70% 0.2 0.040 0.2 10 12
37.000 126.2.SPWR4DPC037000 0.08 +0.05 +166.67% 0.12 0.060 0.12 284 24
37.500 126.2.SPWR4DPC037500 0.07 -1.64 -95.91% 0.1 0.020 0.1 11 21
38.000 126.2.SPWR4DPC038000 0.05 -0.09 -64.29% 0.09 0.010 0.09 10 21
38.500 126.2.SPWR4DPC038500 0.23 -1.21 -84.03% 0.1 0.010 0.1 16 3
39.000 126.2.SPWR4DPC039000 0.43 -0.82 -65.60% 0.26 NA 0.26 10 10
39.500 126.2.SPWR4DPC039500 1.15 +1.15 NA 0.25 NA 0.25 3 3
40.000 126.2.SPWR4DPC040000 0.57 -0.49 -46.23% 0.25 NA 0.25 1 3
41.000 126.2.SPWR4DPC041000 0.35 -0.54 -60.67% 0.26 NA 0.26 1 9
42.000 126.2.SPWR4DPC042000 0.85 +0.85 NA 0.25 NA 0.25 8 8
43.000 126.2.SPWR4DPC043000 0.62 +0.62 NA 0.25 NA 0.25 43 25
44.000 126.2.SPWR4DPC044000 0.50 +0.50 NA 0.25 NA 0.25 40 NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
19.000 126.2.SPWR4PPC019000 NA NA NA NA NA 0.25 NA NA
19.500 126.2.SPWR4PPC019500 NA NA NA NA NA 0.31 NA NA
20.000 126.2.SPWR4PPC020000 NA NA NA NA NA 0.31 NA NA
20.500 126.2.SPWR4PPC020500 NA NA NA NA NA 0.31 NA NA
21.000 126.2.SPWR4PPC021000 NA NA NA NA NA 0.31 NA NA
21.500 126.2.SPWR4PPC021500 NA NA NA NA NA 0.25 NA NA
22.000 126.2.SPWR4PPC022000 0.03 +0.03 NA 0.05 NA 0.05 10 10
22.500 126.2.SPWR4PPC022500 0.04 -0.04 -50.00% 0.05 NA 0.05 5 16
23.000 126.2.SPWR4PPC023000 0.15 -0.14 -48.28% 0.05 NA 0.05 4 170
23.500 126.2.SPWR4PPC023500 0.04 -0.19 -82.61% 0.05 NA 0.05 4 4
24.000 126.2.SPWR4PPC024000 0.01 -0.03 -75.00% 0.05 NA 0.05 3 139
24.500 126.2.SPWR4PPC024500 0.10 -0.26 -72.22% 0.05 NA 0.05 50 53
25.000 126.2.SPWR4PPC025000 0.03 -0.07 -70.00% 0.04 NA 0.04 17 67
25.500 126.2.SPWR4PPC025500 0.03 -0.12 -80.00% 0.07 NA 0.07 106 178
26.000 126.2.SPWR4PPC026000 0.02 -0.16 -88.89% 0.05 0.010 0.05 22 250
26.500 126.2.SPWR4PPC026500 0.03 -0.22 -88.00% 0.08 0.010 0.08 110 1,142
27.000 126.2.SPWR4PPC027000 0.06 -0.39 -86.67% 0.1 0.050 0.1 265 130
27.500 126.2.SPWR4PPC027500 0.08 -0.42 -84.00% 0.16 0.090 0.16 35 633
28.000 126.2.SPWR4PPC028000 0.14 -0.50 -78.13% 0.22 0.150 0.22 212 298
28.500 126.2.SPWR4PPC028500 0.20 -0.63 -75.90% 0.3 0.220 0.3 2 63
29.000 126.2.SPWR4PPC029000 0.26 -0.85 -76.58% 0.4 0.330 0.4 1,054 1,169
29.500 126.2.SPWR4PPC029500 0.44 -0.83 -65.35% 0.52 0.460 0.52 239 105
30.000 126.2.SPWR4PPC030000 0.61 -1.21 -66.48% 0.67 0.610 0.67 10,454 78
30.500 126.2.SPWR4PPC030500 0.80 -1.44 -64.29% 0.86 0.780 0.86 164 85
31.000 126.2.SPWR4PPC031000 1.04 -3.51 -77.14% 1.07 0.990 1.07 2,170 110
31.500 126.2.SPWR4PPC031500 0.98 -3.57 -78.46% 1.31 1.230 1.33 140 121
32.000 126.2.SPWR4PPC032000 1.23 -1.97 -61.56% 1.08 1.490 1.6 152 13
32.500 126.2.SPWR4PPC032500 1.25 -2.73 -68.59% 0.88 1.780 1.9 5 102
33.000 126.2.SPWR4PPC033000 1.77 -4.68 -72.56% 0.72 2.100 2.24 36 83
33.500 126.2.SPWR4PPC033500 2.50 -0.55 -18.03% 0.59 2.430 2.61 2 40
34.000 126.2.SPWR4PPC034000 3.07 +0.10 +3.37% 0.53 2.850 3.05 6 11
34.500 126.2.SPWR4PPC034500 7.00 +3.59 +105.28% 0.38 2.660 3.4 3 11
35.000 126.2.SPWR4PPC035000 3.15 -0.90 -22.22% 0.78 2.720 4.3 11 38
35.500 126.2.SPWR4PPC035500 3.90 +0.35 +9.86% 0.98 3.100 5 30 31
36.000 126.2.SPWR4PPC036000 7.97 +3.67 +85.35% 0.68 3.600 5.2 1 60
36.500 126.2.SPWR4PPC036500 4.25 +4.25 NA 0.98 3.900 6 2 2
37.000 126.2.SPWR4PPC037000 NA NA NA NA 4.300 6.45 NA NA
37.500 126.2.SPWR4PPC037500 NA NA NA NA 4.850 6.95 NA NA
38.000 126.2.SPWR4PPC038000 NA NA NA NA 5.250 7.35 NA NA
38.500 126.2.SPWR4PPC038500 NA NA NA NA 5.900 7.9 NA NA
39.000 126.2.SPWR4PPC039000 NA NA NA NA 6.250 8.35 NA NA
39.500 126.2.SPWR4PPC039500 NA NA NA NA 6.500 8.95 NA NA
40.000 126.2.SPWR4PPC040000 NA NA NA NA 7.000 9.6 NA NA
41.000 126.2.SPWR4PPC041000 NA NA NA NA 7.950 10.55 NA NA
42.000 126.2.SPWR4PPC042000 NA NA NA NA 8.550 11.95 NA NA
43.000 126.2.SPWR4PPC043000 NA NA NA NA 9.400 12.95 NA NA
44.000 126.2.SPWR4PPC044000 NA NA NA NA 10.450 14.05 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 5:41 AM ET