$56.80 +0.39 (0.69%) Power Integrations Inc - NASDAQ

Sep. 18, 2014 | 04:00 PM
Last Trade: 56.80
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: +0.39 (0.69%)
Prev Close: 56.41
Open: 56.70
Bid: 56.79
Ask: 56.80
Options:

Call Options: POWI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 POWI1420I30 25.80 0.00 26.00 320.0 27.20 131.0 0.0 0
35.00 POWI1420I35 20.70 0.00 21.00 295.0 22.20 111.0 0.0 0
40.00 POWI1420I40 15.70 0.00 16.00 250.0 17.20 120.0 0.0 0
45.00 POWI1420I45 9.50 -1.20 11.10 176.0 12.20 120.0 10.0 10
50.00 POWI1420I50 5.90 0.00 6.20 151.0 7.10 66.0 0.0 0
55.00 POWI1420I55 3.70 2.40 1.35 183.0 2.05 76.0 1.0 1
60.00 POWI1420I60 1.80 1.45 0.05 1.0 0.30 61.0 1.0 76
65.00 POWI1420I65 2.30 2.00 0.15 10.0 0.30 41.0 71.0 53
70.00 POWI1420I70 0.80 0.50 0.05 11.0 0.25 41.0 20.0 20
75.00 POWI1420I75 0.25 0.00 0.00 0.0 0.25 41.0 0.0 0
80.00 POWI1420I80 0.30 0.00 0.00 0.0 0.30 56.0 0.0 0

Put Options: POWI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 POWI1420U30 0.30 0.00 0.00 0.0 0.30 67.0 0.0 0
35.00 POWI1420U35 0.30 0.00 0.05 11.0 0.25 51.0 0.0 0
40.00 POWI1420U40 0.25 0.00 0.05 62.0 0.35 71.0 0.0 0
45.00 POWI1420U45 0.05 -0.30 0.05 11.0 0.35 85.0 5.0 30
50.00 POWI1420U50 0.20 -0.15 0.05 11.0 0.35 60.0 8.0 38
55.00 POWI1420U55 0.55 0.50 0.05 76.0 0.35 9.0 10.0 28
60.00 POWI1420U60 3.00 -0.20 3.00 51.0 3.80 86.0 1.0 10
65.00 POWI1420U65 3.20 -4.90 7.90 87.0 8.80 96.0 9.0 9
70.00 POWI1420U70 13.00 0.00 12.80 135.0 13.90 90.0 0.0 0
75.00 POWI1420U75 18.00 0.00 17.80 130.0 18.90 90.0 0.0 0
80.00 POWI1420U80 22.90 0.00 22.70 180.0 24.00 131.0 0.0 0