$8.28 +0.01 (0.12%) Solazyme Inc - NASDAQ

Sep. 19, 2014 | 10:11 AM
Last Trade: 8.28
Trade Time: Sep 19 10:11 AM Eastern Daylight Time
Change: +0.01 (0.12%)
Prev Close: 8.27
Open: 8.33
Bid: 8.27
Ask: 8.29
Options:

Call Options: SZYM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 SZYM1420I2.5 5.50 0.00 5.40 1125.0 6.10 957.0 0.0 0
4.00 SZYM1420I4 4.00 0.00 4.00 316.0 4.60 406.0 0.0 0
5.00 SZYM1420I5 4.40 1.40 3.00 350.0 3.60 430.0 3.0 24
6.00 SZYM1420I6 2.05 0.00 2.00 903.0 2.60 986.0 0.0 0
7.50 SZYM1420I7.5 1.05 0.50 0.60 1344.0 1.10 1497.0 14.0 365
9.00 SZYM1420I9 0.01 0.00 0.05 1.0 0.10 1374.0 7.0 1,094
10.00 SZYM1420I10 0.05 0.00 0.05 2.0 0.05 679.0 4.0 1,918
11.00 SZYM1420I11 0.05 0.00 0.05 30.0 0.05 623.0 35.0 920
12.50 SZYM1420I12.5 0.05 -0.05 0.05 13.0 0.10 1239.0 54.0 3,778
14.00 SZYM1420I14 0.03 -0.07 0.05 2.0 0.10 1282.0 10.0 146
15.00 SZYM1420I15 0.05 0.00 0.05 31.0 0.05 642.0 48.0 1,540
16.00 SZYM1420I16 0.10 0.00 0.05 495.0 0.10 931.0 25.0 63
17.50 SZYM1420I17.5 0.20 0.10 0.05 11.0 0.05 597.0 25.0 245
19.00 SZYM1420I19 0.10 0.00 0.05 1033.0 0.05 336.0 0.0 0
20.00 SZYM1420I20 0.31 0.21 0.05 11.0 0.05 413.0 20.0 46
21.00 SZYM1420I21 0.10 0.00 0.00 0.0 0.10 864.0 0.0 0

Put Options: SZYM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
2.50 SZYM1420U2.5 0.10 0.00 0.00 0.0 0.05 779.0 0.0 0
4.00 SZYM1420U4 0.10 0.00 0.00 0.0 0.10 791.0 0.0 0
5.00 SZYM1420U5 0.15 0.05 0.05 11.0 0.05 595.0 2.0 2
6.00 SZYM1420U6 0.02 -0.08 0.05 1.0 0.05 540.0 40.0 40
7.50 SZYM1420U7.5 0.02 -0.08 0.05 2.0 0.10 1379.0 30.0 1,275
9.00 SZYM1420U9 0.85 0.00 0.35 1394.0 0.90 893.0 20.0 674
10.00 SZYM1420U10 1.79 0.07 1.35 1431.0 1.90 1011.0 58.0 1,952
11.00 SZYM1420U11 2.65 0.00 2.35 1331.0 2.90 689.0 20.0 326
12.50 SZYM1420U12.5 4.45 0.00 3.70 1373.0 4.50 1132.0 40.0 701
14.00 SZYM1420U14 5.30 0.10 5.30 1149.0 6.00 585.0 1.0 4
15.00 SZYM1420U15 5.60 -0.70 6.30 1544.0 7.00 1053.0 1.0 440
16.00 SZYM1420U16 7.20 0.00 7.30 366.0 8.00 181.0 0.0 0
17.50 SZYM1420U17.5 9.20 0.40 8.80 381.0 9.50 186.0 20.0 20
19.00 SZYM1420U19 10.20 0.00 10.10 468.0 11.00 181.0 0.0 0
20.00 SZYM1420U20 7.80 -3.40 11.10 1133.0 12.00 608.0 25.0 18
21.00 SZYM1420U21 12.20 0.00 12.10 1146.0 13.00 563.0 0.0 0