Solazyme Inc $9.77

down -0.15


25/7/2014 04:00 PM  |  NASDAQ : SZYM  
Industries : Energy / Oil & Gas Refining & Marketing
Last Trade: 9.77
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: -0.15 (-1.51 %)
Prev Close: 9.92
Open: 9.85
Bid: 9.76
Ask: 9.77
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get SZYM Trend Analysis - it has underperformed the S&P 500 by 29%
Options:

Call Options: SZYM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 SZYM1416H4 5.60 0.00 3.90 1402.0 6.40 925.0 0.0 0
5.00 SZYM1416H5 4.60 0.00 3.00 858.0 6.80 525.0 0.0 0
6.00 SZYM1416H6 3.60 0.00 2.30 865.0 5.90 525.0 0.0 0
7.00 SZYM1416H7 2.65 0.00 1.50 1362.0 4.60 1129.0 0.0 0
8.00 SZYM1416H8 2.10 0.00 1.85 30.0 2.20 1050.0 5.0 5
9.00 SZYM1416H9 1.15 0.10 1.05 407.0 1.35 1214.0 1.0 1
10.00 SZYM1416H10 0.60 0.00 0.55 60.0 0.70 884.0 23.0 457
11.00 SZYM1416H11 0.30 -0.05 0.25 135.0 0.35 781.0 41.0 369
12.00 SZYM1416H12 0.20 0.10 0.10 255.0 0.20 1050.0 50.0 420
13.00 SZYM1416H13 0.11 0.01 0.05 203.0 0.25 1855.0 1.0 183
14.00 SZYM1416H14 0.10 -0.10 0.05 10.0 0.25 1857.0 11.0 44
15.00 SZYM1416H15 0.26 0.01 0.05 1377.0 0.25 963.0 25.0 25
16.00 SZYM1416H16 0.25 0.00 0.05 1.0 0.25 804.0 0.0 0
17.00 SZYM1416H17 0.20 0.00 0.05 1.0 0.25 762.0 0.0 0
18.00 SZYM1416H18 0.20 0.00 0.00 0.0 0.25 748.0 0.0 0
19.00 SZYM1416H19 0.25 0.00 0.00 0.0 0.25 704.0 0.0 0
20.00 SZYM1416H20 0.15 0.00 0.00 0.0 0.25 879.0 0.0 0

Put Options: SZYM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 SZYM1416T4 0.20 0.00 0.00 0.0 0.25 1329.0 0.0 0
5.00 SZYM1416T5 0.25 0.00 0.00 0.0 0.30 1029.0 0.0 0
6.00 SZYM1416T6 0.20 0.00 0.00 0.0 0.25 1099.0 0.0 0
7.00 SZYM1416T7 0.05 0.00 0.05 10.0 0.25 1435.0 0.0 0
8.00 SZYM1416T8 0.15 0.00 0.15 87.0 0.30 1477.0 34.0 1,112
9.00 SZYM1416T9 0.35 0.10 0.25 1467.0 0.40 355.0 13.0 58
10.00 SZYM1416T10 0.70 0.00 0.70 774.0 0.90 1114.0 5.0 1,157
11.00 SZYM1416T11 1.20 -0.07 1.30 1139.0 1.60 613.0 20.0 434
12.00 SZYM1416T12 2.30 0.40 2.05 1455.0 2.55 721.0 30.0 256
13.00 SZYM1416T13 1.75 -1.00 1.75 1509.0 3.50 379.0 19.0 41
14.00 SZYM1416T14 3.70 0.00 2.45 1269.0 6.10 695.0 0.0 0
15.00 SZYM1416T15 4.50 0.00 3.50 756.0 5.50 213.0 0.0 0
16.00 SZYM1416T16 5.50 0.00 4.20 865.0 8.20 430.0 0.0 0
17.00 SZYM1416T17 7.10 0.20 6.80 1080.0 7.50 256.0 20.0 20
18.00 SZYM1416T18 6.70 0.00 6.10 609.0 8.50 195.0 0.0 0
19.00 SZYM1416T19 7.30 0.00 7.20 696.0 10.30 418.0 0.0 0
20.00 SZYM1416T20 8.50 0.00 8.40 1394.0 11.00 519.0 0.0 0
Trading Center