$6.41 +0.16 (2.56%) Solazyme Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 6.41
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.16 (2.56%)
Prev Close: 6.25
Open: 6.16
Bid: 6.40
Ask: 6.41
Options:

Call Options: SZYM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SZYM1422K1 4.90 0.00 4.40 958.0 5.70 146.0 0.0 0
2.00 SZYM1422K2 3.90 0.00 3.30 952.0 4.70 146.0 0.0 0
3.00 SZYM1422K3 3.10 0.00 2.80 971.0 3.60 44.0 0.0 0
4.00 SZYM1422K4 2.15 0.00 1.95 764.0 2.65 51.0 0.0 0
5.00 SZYM1422K5 1.50 0.15 1.40 731.0 1.70 114.0 10.0 34
6.00 SZYM1422K6 0.90 0.10 0.75 499.0 0.90 137.0 49.0 393
7.00 SZYM1422K7 0.35 -0.10 0.30 525.0 0.40 1.0 207.0 277
8.00 SZYM1422K8 0.15 -0.04 0.15 10.0 0.20 233.0 32.0 731
9.00 SZYM1422K9 0.15 0.00 0.05 1.0 0.10 1.0 8.0 80
10.00 SZYM1422K10 0.05 0.00 0.05 10.0 0.15 210.0 0.0 0
11.00 SZYM1422K11 0.15 0.00 0.00 0.0 0.10 228.0 0.0 0
12.00 SZYM1422K12 0.15 0.00 0.00 0.0 0.15 256.0 0.0 0
13.00 SZYM1422K13 0.15 0.00 0.00 0.0 0.15 261.0 0.0 0
14.00 SZYM1422K14 0.10 0.00 0.00 0.0 0.15 256.0 0.0 0
15.00 SZYM1422K15 0.10 0.00 0.00 0.0 0.10 212.0 0.0 0
16.00 SZYM1422K16 0.10 0.00 0.00 0.0 0.10 215.0 0.0 0

Put Options: SZYM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 SZYM1422W1 0.10 0.00 0.00 0.0 0.10 213.0 0.0 0
2.00 SZYM1422W2 0.10 0.00 0.00 0.0 0.10 198.0 0.0 0
3.00 SZYM1422W3 0.15 0.00 0.00 0.0 0.15 258.0 0.0 0
4.00 SZYM1422W4 0.05 0.00 0.05 10.0 0.15 26.0 0.0 0
5.00 SZYM1422W5 0.17 -0.03 0.10 1027.0 0.25 636.0 107.0 27
6.00 SZYM1422W6 0.50 -0.05 0.40 396.0 0.50 341.0 80.0 1,313
7.00 SZYM1422W7 0.60 -0.45 0.95 69.0 1.00 90.0 5.0 154
8.00 SZYM1422W8 1.60 -0.10 1.65 402.0 1.90 465.0 23.0 60
9.00 SZYM1422W9 2.35 0.00 2.50 410.0 3.10 560.0 0.0 0
10.00 SZYM1422W10 3.20 0.00 3.40 273.0 4.00 286.0 0.0 0
11.00 SZYM1422W11 2.95 -1.25 4.40 386.0 5.00 316.0 5.0 5
12.00 SZYM1422W12 5.20 0.00 5.30 285.0 6.00 146.0 0.0 0
13.00 SZYM1422W13 6.20 0.00 6.30 285.0 7.00 146.0 0.0 0
14.00 SZYM1422W14 7.20 0.00 7.30 245.0 8.00 122.0 0.0 0
15.00 SZYM1422W15 8.20 0.00 8.30 230.0 9.00 122.0 0.0 0
16.00 SZYM1422W16 9.20 0.00 9.30 266.0 10.00 125.0 0.0 0