$25.44 +0.45 (1.80%) Super Micro Computer Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 25.44
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.45 (1.80%)
Prev Close: 24.99
Open: 25.00
Bid: 25.43
Ask: 25.44
Options:

Call Options: SMCI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SMCI1422K15 9.50 0.00 10.10 170.0 10.90 446.0 0.0 0
17.50 SMCI1422K17.5 7.10 0.00 7.60 235.0 8.40 391.0 0.0 0
20.00 SMCI1422K20 4.90 0.00 5.30 448.0 6.20 564.0 0.0 0
22.50 SMCI1422K22.5 2.00 -1.20 3.40 206.0 4.10 567.0 3.0 47
25.00 SMCI1422K25 2.12 0.37 1.95 10.0 2.10 3.0 22.0 202
30.00 SMCI1422K30 0.60 0.40 0.40 223.0 0.65 102.0 110.0 243
35.00 SMCI1422K35 0.15 -0.35 0.05 10.0 0.50 339.0 2.0 15
40.00 SMCI1422K40 0.40 0.00 0.05 10.0 0.45 298.0 0.0 0

Put Options: SMCI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 SMCI1422W15 0.40 0.00 0.05 10.0 0.40 514.0 0.0 0
17.50 SMCI1422W17.5 0.35 -0.15 0.10 808.0 0.50 484.0 18.0 21
20.00 SMCI1422W20 0.57 0.00 0.25 31.0 0.65 733.0 3.0 183
22.50 SMCI1422W22.5 0.80 0.05 0.60 470.0 1.00 471.0 25.0 200
25.00 SMCI1422W25 1.75 -0.72 1.50 122.0 1.80 59.0 7.0 24
30.00 SMCI1422W30 2.40 -2.70 4.80 382.0 5.50 273.0 4.0 9
35.00 SMCI1422W35 8.20 -1.50 9.30 428.0 10.10 196.0 3.0 3
40.00 SMCI1422W40 14.60 0.00 14.20 114.0 14.90 86.0 0.0 0