$34.02 +0.27 (0.80%) Super Micro Computer Inc - NASDAQ

Nov. 24, 2014 | 04:00 PM
Last Trade: 34.02
Trade Time: Nov 24 04:00 PM Eastern Daylight Time
Change: +0.27 (0.80%)
Prev Close: 33.75
Open: 34.07
Bid: 34.02
Ask: 34.03
Options:

Call Options: SMCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.50 SMCI1420L12.5 20.80 0.00 21.00 98.0 21.80 30.0 0.0 0
15.00 SMCI1420L15 18.40 0.00 18.40 111.0 19.40 41.0 0.0 0
17.50 SMCI1420L17.5 15.80 0.00 16.10 55.0 16.90 100.0 0.0 0
20.00 SMCI1420L20 13.50 0.00 13.60 55.0 14.30 20.0 0.0 0
22.50 SMCI1420L22.5 7.12 -3.88 11.00 138.0 11.90 129.0 1.0 1
25.00 SMCI1420L25 6.80 -1.70 8.50 208.0 9.40 61.0 3.0 3
30.00 SMCI1420L30 4.00 0.10 3.70 314.0 4.50 121.0 2.0 38
35.00 SMCI1420L35 0.80 -0.22 0.70 24.0 0.95 5.0 1.0 66
40.00 SMCI1420L40 0.50 0.00 0.05 10.0 0.50 155.0 0.0 0
45.00 SMCI1420L45 0.50 0.00 0.00 0.0 0.50 160.0 0.0 0
50.00 SMCI1420L50 0.50 0.00 0.00 0.0 0.50 308.0 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 0.15 63.0 0.0 0
15.00 SMCI1420X15 0.50 0.00 0.00 0.0 0.50 160.0 0.0 0
17.50 SMCI1420X17.5 0.50 0.00 0.05 11.0 0.50 160.0 0.0 0
20.00 SMCI1420X20 0.50 0.00 0.05 10.0 0.50 160.0 0.0 0
22.50 SMCI1420X22.5 1.00 0.50 0.05 10.0 0.50 160.0 4.0 4
25.00 SMCI1420X25 0.60 0.10 0.05 21.0 0.50 308.0 378.0 378
30.00 SMCI1420X30 0.50 0.00 0.05 350.0 0.50 261.0 1.0 7
35.00 SMCI1420X35 1.90 0.35 1.75 34.0 2.50 415.0 6.0 22
40.00 SMCI1420X40 7.20 1.40 5.80 21.0 6.60 263.0 5.0 5
45.00 SMCI1420X45 10.70 0.00 10.80 4.0 11.60 258.0 0.0 0
50.00 SMCI1420X50 15.60 0.00 15.70 43.0 16.50 163.0 0.0 0