Fusion-io Inc $9.84

down -0.09


23/4/2014 12:54 PM  |  NYSE : FIO  
Industries : Computer Hardware / Data Storage Devices
Last Trade: 9.84
Trade Time: Apr 23 12:54 PM Eastern Daylight Time
Change: -0.09 (-0.91 %)
Prev Close: 9.93
Open: 9.94
Bid: 9.83
Ask: 9.84
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FIO Trend Analysis - it has underperformed the S&P 500 by 56%
Options:

Call Options: FIO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 FIO1417E3 6.60 0.00 6.50 1098.0 7.10 1003.0 0.0 0
4.00 FIO1417E4 5.60 0.00 5.50 971.0 6.10 877.0 0.0 0
5.00 FIO1417E5 4.60 0.00 4.50 1086.0 5.10 1051.0 0.0 0
6.00 FIO1417E6 3.50 0.00 3.50 1189.0 4.10 1082.0 0.0 0
7.00 FIO1417E7 2.50 0.00 2.60 1125.0 3.00 570.0 0.0 0
8.00 FIO1417E8 1.90 -0.10 1.85 1322.0 2.10 1275.0 44.0 439
9.00 FIO1417E9 1.20 -0.27 1.20 1125.0 1.35 737.0 27.0 1,057
10.00 FIO1417E10 0.80 0.00 0.70 527.0 0.80 1555.0 5438.0 13,314
11.00 FIO1417E11 0.43 0.03 0.35 820.0 0.40 12.0 193.0 2,509
12.00 FIO1417E12 0.17 -0.03 0.15 1154.0 0.25 812.0 197.0 1,878
13.00 FIO1417E13 0.10 -0.05 0.05 1899.0 0.15 1165.0 202.0 671
14.00 FIO1417E14 0.10 0.00 0.05 1289.0 0.10 5.0 0.0 0
15.00 FIO1417E15 0.07 -0.03 0.05 2.0 0.15 2770.0 200.0 205
16.00 FIO1417E16 0.10 0.00 0.05 172.0 0.15 2449.0 0.0 0
17.00 FIO1417E17 0.10 0.00 0.05 48.0 0.10 1918.0 0.0 0
18.00 FIO1417E18 0.10 0.00 0.05 10.0 0.10 771.0 0.0 0
19.00 FIO1417E19 0.05 0.00 0.00 0.0 0.05 243.0 0.0 0
20.00 FIO1417E20 0.05 0.00 0.00 0.0 0.05 249.0 0.0 0

Put Options: FIO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
3.00 FIO1417Q3 0.05 0.00 0.00 0.0 0.05 346.0 0.0 0
4.00 FIO1417Q4 0.05 0.00 0.00 0.0 0.05 322.0 0.0 0
5.00 FIO1417Q5 0.03 0.00 0.00 0.0 0.05 406.0 2.0 2
6.00 FIO1417Q6 0.06 -0.09 0.00 0.0 0.10 1464.0 5.0 5
7.00 FIO1417Q7 0.10 0.05 0.05 47.0 0.10 452.0 2.0 2
8.00 FIO1417Q8 0.20 0.05 0.15 1027.0 0.25 1769.0 33.0 530
9.00 FIO1417Q9 0.47 0.07 0.40 1265.0 0.50 445.0 95.0 3,253
10.00 FIO1417Q10 0.95 0.15 0.90 201.0 1.00 1676.0 34.0 1,099
11.00 FIO1417Q11 1.60 0.22 1.50 579.0 1.70 1851.0 25.0 835
12.00 FIO1417Q12 2.66 0.51 2.20 1540.0 2.65 2042.0 19.0 174
13.00 FIO1417Q13 3.53 0.53 3.00 1648.0 3.60 1611.0 3.0 12
14.00 FIO1417Q14 4.79 0.89 3.90 1320.0 4.50 1129.0 4.0 7
15.00 FIO1417Q15 4.90 0.00 4.90 1154.0 5.50 1108.0 0.0 0
16.00 FIO1417Q16 4.90 -1.00 5.90 1145.0 6.50 1052.0 3.0 3
17.00 FIO1417Q17 6.90 0.00 6.90 943.0 7.50 885.0 0.0 0
18.00 FIO1417Q18 7.90 0.00 7.90 815.0 8.50 829.0 0.0 0
19.00 FIO1417Q19 8.90 0.00 9.00 459.0 9.50 270.0 0.0 0
20.00 FIO1417Q20 9.80 0.00 10.00 115.0 10.50 490.0 0.0 0
Trading Center