$33.81 +0.26 (0.78%) Super Micro Computer Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 33.81
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.26 (0.78%)
Prev Close: 33.55
Open: 33.47
Bid: 33.81
Ask: 33.84
Options:

Call Options: SMCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 SMCI1420L12.5 20.90 0.00 20.80 143.0 21.70 172.0 0.0 0
15.00 SMCI1420L15 18.00 0.00 18.30 153.0 19.10 129.0 0.0 0
17.50 SMCI1420L17.5 15.50 0.00 15.80 153.0 16.60 87.0 0.0 0
20.00 SMCI1420L20 13.30 0.00 13.30 153.0 14.10 170.0 0.0 0
22.50 SMCI1420L22.5 7.12 -3.58 10.90 108.0 11.60 115.0 1.0 1
25.00 SMCI1420L25 6.80 -1.50 8.30 178.0 9.10 120.0 3.0 3
30.00 SMCI1420L30 3.90 0.00 3.60 266.0 4.20 46.0 2.0 36
35.00 SMCI1420L35 0.97 0.00 0.60 131.0 1.05 258.0 1.0 66
40.00 SMCI1420L40 0.50 0.00 0.05 10.0 0.25 103.0 0.0 0
45.00 SMCI1420L45 0.50 0.00 0.00 0.0 0.25 214.0 0.0 0
50.00 SMCI1420L50 0.50 0.00 0.00 0.0 0.25 142.0 0.0 0

Put Options: SMCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 SMCI1420X12.5 0.50 0.00 0.00 0.0 0.25 137.0 0.0 0
15.00 SMCI1420X15 0.50 0.00 0.00 0.0 0.25 214.0 0.0 0
17.50 SMCI1420X17.5 0.50 0.00 0.05 11.0 0.25 134.0 0.0 0
20.00 SMCI1420X20 0.50 0.00 0.05 10.0 0.25 214.0 0.0 0
22.50 SMCI1420X22.5 1.00 0.50 0.05 10.0 0.25 214.0 4.0 4
25.00 SMCI1420X25 0.60 0.10 0.05 21.0 0.25 169.0 378.0 378
30.00 SMCI1420X30 0.50 0.45 0.10 134.0 0.35 65.0 1.0 7
35.00 SMCI1420X35 2.05 0.00 1.90 52.0 2.50 208.0 5.0 27
40.00 SMCI1420X40 7.20 1.20 6.00 84.0 6.50 51.0 5.0 5
45.00 SMCI1420X45 10.90 0.00 10.90 99.0 11.60 138.0 0.0 0
50.00 SMCI1420X50 15.90 0.00 15.90 64.0 16.70 98.0 0.0 0