$28.42 -0.61 (-2.10%) Super Micro Computer Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 28.42
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.61 (-2.10%)
Prev Close: 29.03
Open: 29.15
Bid: 28.42
Ask: 28.43
Options:

Call Options: SMCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 SMCI1418J10 18.80 0.00 18.30 125.0 18.90 242.0 0.0 0
12.50 SMCI1418J12.5 16.30 0.00 15.80 142.0 16.30 164.0 0.0 0
15.00 SMCI1418J15 13.80 0.00 13.30 126.0 13.90 229.0 0.0 0
17.50 SMCI1418J17.5 9.40 -1.90 10.80 98.0 11.30 165.0 20.0 55
20.00 SMCI1418J20 5.10 -3.70 8.20 166.0 8.80 260.0 10.0 184
22.50 SMCI1418J22.5 6.00 -0.40 5.90 82.0 6.40 151.0 65.0 499
25.00 SMCI1418J25 3.80 -0.70 3.60 64.0 4.00 237.0 23.0 249
30.00 SMCI1418J30 0.60 -0.52 0.55 66.0 0.75 47.0 32.0 244

Put Options: SMCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 SMCI1418V10 0.15 0.00 0.00 0.0 0.15 207.0 0.0 0
12.50 SMCI1418V12.5 0.50 0.35 0.05 10.0 0.15 207.0 5.0 5
15.00 SMCI1418V15 0.05 -0.15 0.05 3.0 0.20 285.0 8.0 54
17.50 SMCI1418V17.5 0.12 -0.08 0.05 460.0 0.20 275.0 6.0 112
20.00 SMCI1418V20 0.57 0.37 0.05 11.0 0.20 195.0 10.0 92
22.50 SMCI1418V22.5 0.05 0.00 0.05 2.0 0.20 310.0 2.0 82
25.00 SMCI1418V25 0.20 0.00 0.05 547.0 0.20 10.0 6.0 148
30.00 SMCI1418V30 2.30 0.60 1.95 144.0 2.30 168.0 10.0 31