36.68 Down -0.95 -2.52%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 26, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.SPWR4IQC025000 NA NA NA NA 9.950 13.6 NA NA
25.500 126.2.SPWR4IQC025500 NA NA NA NA 9.450 13.1 NA NA
26.000 126.2.SPWR4IQC026000 NA NA NA NA 9.000 11.9 NA NA
26.500 126.2.SPWR4IQC026500 NA NA NA NA 9.950 10.75 NA NA
27.000 126.2.SPWR4IQC027000 NA NA NA NA 8.900 10.5 NA NA
27.500 126.2.SPWR4IQC027500 NA NA NA NA 8.450 10 NA NA
28.000 126.2.SPWR4IQC028000 NA NA NA NA 7.950 9.65 NA NA
28.500 126.2.SPWR4IQC028500 NA NA NA NA 7.900 8.35 NA NA
29.000 126.2.SPWR4IQC029000 NA NA NA NA 7.000 8.5 NA NA
29.500 126.2.SPWR4IQC029500 NA NA NA NA 6.350 7.9 NA NA
30.000 126.2.SPWR4IQC030000 NA NA NA NA 5.950 7.3 NA NA
30.500 126.2.SPWR4IQC030500 NA NA NA NA 5.450 7.25 NA NA
31.000 126.2.SPWR4IQC031000 NA NA NA NA 5.100 6.75 NA NA
31.500 126.2.SPWR4IQC031500 NA NA NA NA 4.600 5.55 NA NA
32.000 126.2.SPWR4IQC032000 5.85 +5.85 NA 0.62 4.050 5.3 8 8
32.500 126.2.SPWR4IQC032500 NA NA NA NA 3.650 4.55 NA NA
33.000 126.2.SPWR4IQC033000 3.87 +0.57 +17.27% 0.47 3.150 4.15 10 11
33.500 126.2.SPWR4IQC033500 NA NA NA NA 2.710 4.2 NA NA
34.000 126.2.SPWR4IQC034000 3.15 +0.55 +21.15% 0.97 2.200 3.65 6 15
34.500 126.2.SPWR4IQC034500 2.75 +0.35 +14.58% 0.82 1.790 3 2 102
35.000 126.2.SPWR4IQC035000 3.20 +0.30 +10.34% 0.57 1.670 2.25 1 21
35.500 126.2.SPWR4IQC035500 1.50 -1.03 -40.71% 0.43 1.420 1.61 6 33
36.000 126.2.SPWR4IQC036000 1.11 -0.01 -0.89% 0.48 1.070 1.16 85 171
36.500 126.2.SPWR4IQC036500 0.88 +0.88 NA 0.73 0.760 0.91 4 4
37.000 126.2.SPWR4IQC037000 0.56 -0.71 -55.91% 0.6 0.580 0.6 28 204
37.500 126.2.SPWR4IQC037500 0.37 -0.67 -64.42% 0.4 0.370 0.4 94 238
38.000 126.2.SPWR4IQC038000 0.25 -0.37 -59.68% 0.29 0.240 0.29 54 343
38.500 126.2.SPWR4IQC038500 0.14 -0.42 -75.00% 0.21 0.130 0.21 7 125
39.000 126.2.SPWR4IQC039000 0.22 -0.18 -45.00% 0.21 0.010 0.21 2 226
39.500 126.2.SPWR4IQC039500 0.28 -0.02 -6.67% 0.19 NA 0.19 26 551
40.000 126.2.SPWR4IQC040000 0.20 -0.37 -64.91% 0.24 NA 0.24 23 155
40.500 126.2.SPWR4IQC040500 0.11 -0.24 -68.57% 0.23 NA 0.23 10 85
41.000 126.2.SPWR4IQC041000 0.15 -0.51 -77.27% 0.22 NA 0.22 6 38
41.500 126.2.SPWR4IQC041500 0.11 -0.13 -54.17% 0.21 NA 0.21 5 26
42.000 126.2.SPWR4IQC042000 0.09 -0.10 -52.63% 0.22 NA 0.22 2 62
42.500 126.2.SPWR4IQC042500 0.47 +0.47 NA 0.21 NA 0.21 12 12
43.000 126.2.SPWR4IQC043000 0.33 +0.33 NA 0.2 NA 0.2 8 8
43.500 126.2.SPWR4IQC043500 NA NA NA NA NA 0.2 NA NA
44.000 126.2.SPWR4IQC044000 NA NA NA NA NA 0.2 NA NA
44.500 126.2.SPWR4IQC044500 NA NA NA NA NA 0.2 NA NA
45.000 126.2.SPWR4IQC045000 NA NA NA NA NA 0.2 NA NA
45.500 126.2.SPWR4IQC045500 NA NA NA NA NA 0.2 NA NA
46.000 126.2.SPWR4IQC046000 NA NA NA NA NA 0.2 NA NA
46.500 126.2.SPWR4IQC046500 NA NA NA NA NA 0.2 NA NA
47.000 126.2.SPWR4IQC047000 NA NA NA NA NA 0.2 NA NA
48.000 126.2.SPWR4IQC048000 NA NA NA NA NA 0.2 NA NA
49.000 126.2.SPWR4IQC049000 NA NA NA NA NA 0.2 NA NA
SEPTEMBER 26, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.SPWR4UQC025000 NA NA NA NA NA 0.2 NA NA
25.500 126.2.SPWR4UQC025500 NA NA NA NA NA 0.2 NA NA
26.000 126.2.SPWR4UQC026000 NA NA NA NA NA 0.2 NA NA
26.500 126.2.SPWR4UQC026500 NA NA NA NA NA 0.2 NA NA
27.000 126.2.SPWR4UQC027000 NA NA NA NA NA 0.2 NA NA
27.500 126.2.SPWR4UQC027500 NA NA NA NA NA 0.2 NA NA
28.000 126.2.SPWR4UQC028000 NA NA NA NA NA 0.2 NA NA
28.500 126.2.SPWR4UQC028500 NA NA NA NA NA 0.2 NA NA
29.000 126.2.SPWR4UQC029000 0.06 -0.39 -86.67% 0.2 NA 0.2 40 40
29.500 126.2.SPWR4UQC029500 NA NA NA NA NA 0.2 NA NA
30.000 126.2.SPWR4UQC030000 0.20 +0.20 NA 0.21 NA 0.21 2 2
30.500 126.2.SPWR4UQC030500 NA NA NA NA NA 0.21 NA NA
31.000 126.2.SPWR4UQC031000 NA NA NA NA NA 0.21 NA 3
31.500 126.2.SPWR4UQC031500 NA NA NA NA NA 0.21 NA NA
32.000 126.2.SPWR4UQC032000 0.20 -1.26 -86.30% 0.22 NA 0.22 30 60
32.500 126.2.SPWR4UQC032500 NA NA NA NA NA 0.22 NA NA
33.000 126.2.SPWR4UQC033000 0.15 +0.15 NA 0.23 NA 0.23 17 17
33.500 126.2.SPWR4UQC033500 NA NA NA NA NA 0.25 NA NA
34.000 126.2.SPWR4UQC034000 0.19 +0.04 +26.67% 0.25 NA 0.25 48 38
34.500 126.2.SPWR4UQC034500 0.33 +0.04 +13.79% 0.17 0.120 0.17 30 66
35.000 126.2.SPWR4UQC035000 0.32 +0.21 +190.91% 0.26 0.200 0.26 3 71
35.500 126.2.SPWR4UQC035500 0.33 -0.37 -52.86% 0.33 0.300 0.33 98 29
36.000 126.2.SPWR4UQC036000 0.48 +0.24 +100.00% 0.53 0.440 0.53 38 82
36.500 126.2.SPWR4UQC036500 0.84 +0.43 +104.88% 0.73 0.620 0.73 34 40
37.000 126.2.SPWR4UQC037000 0.96 +0.36 +60.00% 0.67 0.890 0.99 82 151
37.500 126.2.SPWR4UQC037500 1.27 +0.55 +76.39% 0.46 1.160 1.28 34 165
38.000 126.2.SPWR4UQC038000 1.58 +0.63 +66.32% 0.33 1.530 1.65 124 87
38.500 126.2.SPWR4UQC038500 1.55 -0.88 -36.21% 0.29 1.910 2.11 20 37
39.000 126.2.SPWR4UQC039000 1.97 +0.45 +29.61% 0.29 2.350 2.61 3 71
39.500 126.2.SPWR4UQC039500 3.05 +1.46 +91.82% 0.63 2.580 3.45 1 61
40.000 126.2.SPWR4UQC040000 2.70 -0.50 -15.63% 0.63 3.250 3.95 2 79
40.500 126.2.SPWR4UQC040500 3.25 +3.25 NA 0.63 2.950 4.45 3 18
41.000 126.2.SPWR4UQC041000 2.45 +2.45 NA 0.58 3.400 4.9 10 10
41.500 126.2.SPWR4UQC041500 NA NA NA NA 3.900 5.45 NA NA
42.000 126.2.SPWR4UQC042000 NA NA NA NA 4.350 5.95 NA NA
42.500 126.2.SPWR4UQC042500 NA NA NA NA 4.850 6.45 NA NA
43.000 126.2.SPWR4UQC043000 NA NA NA NA 5.350 6.9 NA NA
43.500 126.2.SPWR4UQC043500 NA NA NA NA 5.800 7.55 NA NA
44.000 126.2.SPWR4UQC044000 NA NA NA NA 6.300 8.05 NA NA
44.500 126.2.SPWR4UQC044500 NA NA NA NA 6.600 8.55 NA NA
45.000 126.2.SPWR4UQC045000 NA NA NA NA 7.200 9.1 NA NA
45.500 126.2.SPWR4UQC045500 NA NA NA NA 7.800 9.6 NA NA
46.000 126.2.SPWR4UQC046000 NA NA NA NA 8.300 9.85 NA NA
46.500 126.2.SPWR4UQC046500 NA NA NA NA 8.800 10.55 NA NA
47.000 126.2.SPWR4UQC047000 NA NA NA NA 8.450 11 NA NA
48.000 126.2.SPWR4UQC048000 NA NA NA NA 9.400 13.05 NA NA
49.000 126.2.SPWR4UQC049000 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 12:08 AM ET