38.22Up+0.17+0.45%Today's Close  |  38.22 unch unch After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 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.SPWR4HTC025000 NA NA NA NA 12.250 14 NA NA
26.000 126.2.SPWR4HTC026000 NA NA NA NA 10.100 14.15 NA NA
27.000 126.2.SPWR4HTC027000 NA NA NA NA 9.500 12.8 NA NA
28.000 126.2.SPWR4HTC028000 NA NA NA NA 8.350 11.9 NA NA
29.000 126.2.SPWR4HTC029000 NA NA NA NA 8.100 10.05 NA NA
30.000 126.2.SPWR4HTC030000 NA NA NA NA 7.600 8.9 NA NA
30.500 126.2.SPWR4HTC030500 NA NA NA NA 6.700 8.35 NA NA
31.000 126.2.SPWR4HTC031000 NA NA NA NA 6.600 7.95 NA NA
31.500 126.2.SPWR4HTC031500 NA NA NA NA 6.150 6.85 NA NA
32.000 126.2.SPWR4HTC032000 NA NA NA NA 5.650 6.35 NA NA
32.500 126.2.SPWR4HTC032500 7.20 +7.20 NA 0.38 5.150 6.1 18 18
33.000 126.2.SPWR4HTC033000 5.00 +2.30 +85.19% 0.38 4.600 5.6 30 36
33.500 126.2.SPWR4HTC033500 1.99 -0.07 -3.40% 0.33 4.200 5.05 10 19
34.000 126.2.SPWR4HTC034000 4.10 +0.80 +24.24% 0.28 3.800 4.5 2 16
34.500 126.2.SPWR4HTC034500 3.20 +0.45 +16.36% 0.28 3.300 4 4 58
35.000 126.2.SPWR4HTC035000 3.00 +0.32 +11.94% 0.33 2.840 3.55 14 51
35.500 126.2.SPWR4HTC035500 2.36 +0.69 +41.32% 0.10 2.340 2.82 6 55
36.000 126.2.SPWR4HTC036000 2.33 +0.37 +18.88% 0.21 1.830 2.43 5 55
36.500 126.2.SPWR4HTC036500 1.74 +0.14 +8.75% 0.21 1.520 1.93 15 86
37.000 126.2.SPWR4HTC037000 1.27 +0.22 +20.95% 0.25 1.030 1.47 7 213
37.500 126.2.SPWR4HTC037500 0.75 +0.04 +5.63% 0.30 0.570 1.02 27 257
38.000 126.2.SPWR4HTC038000 0.25 -0.03 -10.71% 0.11 0.170 0.33 176 586
38.500 126.2.SPWR4HTC038500 0.01 -0.10 -90.91% 0.01 NA 0.01 92 512
39.000 126.2.SPWR4HTC039000 0.02 -0.09 -81.82% 0.04 NA 0.04 30 308
39.500 126.2.SPWR4HTC039500 0.02 -0.13 -86.67% 0.07 NA 0.07 5 63
40.000 126.2.SPWR4HTC040000 0.05 unch unch 0.06 NA 0.06 3 133
40.500 126.2.SPWR4HTC040500 0.05 -0.09 -64.29% 0.06 NA 0.06 13 104
41.000 126.2.SPWR4HTC041000 0.20 -0.05 -20.00% 0.06 NA 0.06 6 23
41.500 126.2.SPWR4HTC041500 0.01 -0.81 -98.78% 0.06 NA 0.06 2 25
42.000 126.2.SPWR4HTC042000 0.09 +0.09 NA 0.06 NA 0.06 10 10
42.500 126.2.SPWR4HTC042500 NA NA NA NA NA 0.14 NA NA
43.000 126.2.SPWR4HTC043000 NA NA NA NA NA 0.11 NA NA
43.500 126.2.SPWR4HTC043500 0.02 +0.02 NA 0.14 NA 0.14 1 1
44.000 126.2.SPWR4HTC044000 0.05 -0.60 -92.31% 0.13 NA 0.13 4 2
44.500 126.2.SPWR4HTC044500 0.69 +0.69 NA 0.13 NA 0.13 10 24
45.000 126.2.SPWR4HTC045000 0.71 +0.71 NA 0.06 NA 0.06 1 1
45.500 126.2.SPWR4HTC045500 0.80 +0.80 NA 0.13 NA 0.13 13 10
46.000 126.2.SPWR4HTC046000 NA NA NA NA NA 0.14 NA NA
46.500 126.2.SPWR4HTC046500 0.27 +0.27 NA 0.13 NA 0.13 10 39
47.000 126.2.SPWR4HTC047000 0.02 +0.02 NA 0.07 NA 0.07 1 1
47.500 126.2.SPWR4HTC047500 NA NA NA NA NA 0.14 NA NA
48.000 126.2.SPWR4HTC048000 0.50 +0.50 NA 0.14 NA 0.14 10 10
48.500 126.2.SPWR4HTC048500 NA NA NA NA NA 0.14 NA NA
49.000 126.2.SPWR4HTC049000 0.10 +0.10 NA 0.14 NA 0.14 12 12
AUGUST 29, 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.SPWR4TTC025000 0.02 +0.02 NA 0.06 NA 0.06 13 13
26.000 126.2.SPWR4TTC026000 NA NA NA NA NA 0.13 NA NA
27.000 126.2.SPWR4TTC027000 NA NA NA NA NA 0.13 NA NA
28.000 126.2.SPWR4TTC028000 NA NA NA NA NA 0.13 NA NA
29.000 126.2.SPWR4TTC029000 NA NA NA NA NA 0.13 NA NA
30.000 126.2.SPWR4TTC030000 0.11 -0.19 -63.33% 0.06 NA 0.06 10 78
30.500 126.2.SPWR4TTC030500 NA NA NA NA NA 0.14 NA NA
31.000 126.2.SPWR4TTC031000 0.39 -0.06 -13.33% 0.13 NA 0.13 50 90
31.500 126.2.SPWR4TTC031500 0.62 -0.32 -34.04% 0.13 NA 0.13 15 62
32.000 126.2.SPWR4TTC032000 0.05 -0.25 -83.33% 0.06 NA 0.06 5 16
32.500 126.2.SPWR4TTC032500 0.13 -0.70 -84.34% 0.06 NA 0.06 10 39
33.000 126.2.SPWR4TTC033000 0.05 -0.11 -68.75% 0.06 NA 0.06 10 146
33.500 126.2.SPWR4TTC033500 1.00 +0.31 +44.93% 0.06 NA 0.06 5 96
34.000 126.2.SPWR4TTC034000 0.23 -0.19 -45.24% 0.06 NA 0.06 1 51
34.500 126.2.SPWR4TTC034500 0.10 unch unch 0.06 NA 0.06 18 44
35.000 126.2.SPWR4TTC035000 0.02 -0.13 -86.67% 0.06 NA 0.06 40 295
35.500 126.2.SPWR4TTC035500 0.05 -0.22 -81.48% 0.06 NA 0.06 44 109
36.000 126.2.SPWR4TTC036000 0.04 -0.18 -81.82% 0.07 NA 0.07 50 155
36.500 126.2.SPWR4TTC036500 0.02 -0.01 -33.33% 0.07 NA 0.07 5 147
37.000 126.2.SPWR4TTC037000 0.15 -0.05 -25.00% 0.08 NA 0.08 43 152
37.500 126.2.SPWR4TTC037500 0.02 -0.09 -81.82% 0.03 NA 0.03 57 309
38.000 126.2.SPWR4TTC038000 0.02 -0.27 -93.10% 0.06 0.010 0.06 71 409
38.500 126.2.SPWR4TTC038500 0.38 -0.67 -63.81% 0.17 0.210 0.45 30 67
39.000 126.2.SPWR4TTC039000 0.90 -0.16 -15.09% 0.42 0.580 1.2 1 46
39.500 126.2.SPWR4TTC039500 1.50 -1.70 -53.13% 0.35 1.040 1.63 5 10
40.000 126.2.SPWR4TTC040000 2.42 -1.38 -36.32% 0.35 1.540 2.13 6 86
40.500 126.2.SPWR4TTC040500 3.50 +3.50 NA 0.31 1.690 2.59 42 46
41.000 126.2.SPWR4TTC041000 4.25 +4.25 NA 0.52 2.220 3.3 7 29
41.500 126.2.SPWR4TTC041500 4.15 +4.15 NA 0.42 2.980 3.7 25 40
42.000 126.2.SPWR4TTC042000 4.50 +4.50 NA 0.52 3.500 4.3 32 58
42.500 126.2.SPWR4TTC042500 4.85 +4.85 NA 0.52 3.950 4.8 14 18
43.000 126.2.SPWR4TTC043000 6.15 +6.15 NA 0.57 4.450 5.35 12 30
43.500 126.2.SPWR4TTC043500 5.60 +5.60 NA 0.47 4.950 5.75 12 14
44.000 126.2.SPWR4TTC044000 6.90 +6.90 NA 0.67 5.350 6.45 4 4
44.500 126.2.SPWR4TTC044500 7.15 +7.15 NA 0.67 5.750 6.95 2 2
45.000 126.2.SPWR4TTC045000 NA NA NA NA 6.050 7.4 NA NA
45.500 126.2.SPWR4TTC045500 NA NA NA NA 6.550 7.85 NA NA
46.000 126.2.SPWR4TTC046000 NA NA NA NA 7.150 8.75 NA NA
46.500 126.2.SPWR4TTC046500 NA NA NA NA 7.650 9.25 NA NA
47.000 126.2.SPWR4TTC047000 NA NA NA NA 8.050 9.75 NA NA
47.500 126.2.SPWR4TTC047500 NA NA NA NA 8.600 9.9 NA NA
48.000 126.2.SPWR4TTC048000 NA NA NA NA 8.250 11.55 NA NA
48.500 126.2.SPWR4TTC048500 NA NA NA NA 8.700 12.05 NA NA
49.000 126.2.SPWR4TTC049000 NA NA NA NA 10.250 11.75 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 4:19 PM ET