Super Micro Computer Inc $17.80

up +0.31


17/4/2014 08:10 PM  |  NASDAQ : SMCI  
Industries : Computer Hardware / Networking & Communication Devices
Last Trade: 17.80
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.31 (1.77 %)
Prev Close: 17.49
Open: 17.52
Bid: 17.79
Ask: 17.81
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SMCI Trend Analysis - it has outperformed the S&P 500 by 60%
Options:

Call Options: SMCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 SMCI1419D2.5 14.70 0.00 15.00 100.0 15.60 100.0 0.0 0
5.00 SMCI1419D5 12.20 0.00 12.50 100.0 13.10 100.0 0.0 0
7.50 SMCI1419D7.5 9.70 0.00 10.00 100.0 10.60 100.0 0.0 0
10.00 SMCI1419D10 4.20 -3.00 7.60 55.0 8.00 55.0 4.0 4
12.50 SMCI1419D12.5 7.50 2.80 5.10 120.0 5.50 95.0 3.0 20
15.00 SMCI1419D15 2.60 0.25 2.65 106.0 2.95 71.0 40.0 67
17.50 SMCI1419D17.5 0.25 0.15 0.20 81.0 0.50 144.0 52.0 241
20.00 SMCI1419D20 0.10 0.05 0.10 50.0 0.05 5.0 50.0 383
22.50 SMCI1419D22.5 0.05 0.00 0.05 14.0 0.05 142.0 33.0 190
25.00 SMCI1419D25 0.15 0.05 0.10 50.0 0.10 218.0 80.0 397

Put Options: SMCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 SMCI1419P2.5 0.15 0.00 0.00 0.0 0.15 318.0 0.0 0
5.00 SMCI1419P5 0.15 0.00 0.00 0.0 0.15 310.0 0.0 0
7.50 SMCI1419P7.5 0.15 0.00 0.05 50.0 0.15 322.0 0.0 0
10.00 SMCI1419P10 0.15 0.00 0.05 29.0 0.15 322.0 0.0 0
12.50 SMCI1419P12.5 0.25 0.10 0.05 35.0 0.15 311.0 3.0 3
15.00 SMCI1419P15 0.16 -0.04 0.05 57.0 0.15 300.0 1.0 2
17.50 SMCI1419P17.5 0.25 0.00 0.05 81.0 0.20 436.0 1.0 121
20.00 SMCI1419P20 2.90 0.50 2.05 111.0 2.35 112.0 3.0 132
22.50 SMCI1419P22.5 1.45 -3.35 4.50 101.0 4.90 106.0 27.0 8
25.00 SMCI1419P25 7.30 0.00 6.90 245.0 7.40 96.0 0.0 0
Trading Center