$9.58 +0.05 (0.53%) Silicon Graphics International Corp - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 9.58
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.05 (0.53%)
Prev Close: 9.53
Open: 9.54
Bid: 9.57
Ask: 9.58
Options:

Call Options: SGI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 SGI1420L2 7.20 0.00 7.20 278.0 7.90 238.0 0.0 0
3.00 SGI1420L3 5.80 0.10 6.30 35.0 6.80 30.0 10.0 0
4.00 SGI1420L4 3.90 0.00 3.80 23.0 7.30 23.0 0.0 0
5.00 SGI1420L5 2.90 0.00 2.85 43.0 6.20 54.0 0.0 0
6.00 SGI1420L6 1.90 0.00 1.80 31.0 3.90 15.0 0.0 0
7.00 SGI1420L7 2.70 0.70 2.35 250.0 2.85 24.0 1.0 29
8.00 SGI1420L8 2.05 0.55 1.45 232.0 1.85 111.0 80.0 80
9.00 SGI1420L9 0.66 -0.04 0.75 105.0 0.95 297.0 80.0 661
10.00 SGI1420L10 0.30 0.10 0.20 374.0 0.30 101.0 2.0 1,263
11.00 SGI1420L11 0.05 0.00 0.05 400.0 0.15 235.0 41.0 804
12.00 SGI1420L12 0.05 -0.40 0.05 9.0 0.25 826.0 9.0 189
13.00 SGI1420L13 0.20 0.10 0.05 10.0 0.10 209.0 12.0 5
14.00 SGI1420L14 0.15 -0.35 0.05 10.0 0.25 418.0 30.0 44
15.00 SGI1420L15 0.20 0.00 0.05 254.0 0.20 251.0 0.0 0
16.00 SGI1420L16 0.50 0.00 0.05 10.0 0.25 269.0 0.0 0
17.00 SGI1420L17 1.75 0.00 0.05 10.0 0.25 233.0 0.0 0
18.00 SGI1420L18 0.50 0.00 0.05 25.0 0.25 315.0 0.0 0
19.00 SGI1420L19 1.75 0.00 0.05 731.0 0.25 312.0 0.0 0
20.00 SGI1420L20 0.50 0.00 0.05 15.0 0.25 705.0 0.0 0

Put Options: SGI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.00 SGI1420X2 0.15 0.00 0.00 0.0 0.15 317.0 0.0 0
3.00 SGI1420X3 0.20 0.00 0.00 0.0 0.20 187.0 0.0 0
4.00 SGI1420X4 0.20 0.00 0.00 0.0 0.25 128.0 0.0 0
5.00 SGI1420X5 1.75 0.00 0.05 10.0 0.25 241.0 0.0 0
6.00 SGI1420X6 0.11 -0.14 0.05 11.0 0.25 371.0 5.0 20
7.00 SGI1420X7 0.22 -0.13 0.05 365.0 0.25 595.0 5.0 60
8.00 SGI1420X8 0.02 -0.23 0.05 6.0 0.10 515.0 20.0 599
9.00 SGI1420X9 0.20 0.00 0.20 10.0 0.25 21.0 10.0 621
10.00 SGI1420X10 0.65 0.00 0.60 71.0 0.70 74.0 10.0 158
11.00 SGI1420X11 1.90 1.25 1.30 33.0 1.75 159.0 20.0 23
12.00 SGI1420X12 3.30 1.75 2.20 264.0 2.70 246.0 10.0 101
13.00 SGI1420X13 3.70 1.45 3.20 235.0 3.70 234.0 4.0 52
14.00 SGI1420X14 4.62 1.12 4.20 35.0 4.70 61.0 1.0 1
15.00 SGI1420X15 5.67 1.17 5.20 35.0 5.70 25.0 1.0 2
16.00 SGI1420X16 5.95 1.65 4.80 23.0 8.20 30.0 1.0 1
17.00 SGI1420X17 7.30 0.80 7.20 22.0 7.70 61.0 1.0 3
18.00 SGI1420X18 6.30 0.00 6.80 23.0 10.20 30.0 0.0 0
19.00 SGI1420X19 7.40 0.00 7.80 23.0 11.20 30.0 0.0 0
20.00 SGI1420X20 8.50 0.00 10.10 197.0 10.90 258.0 0.0 0