Join Now Why Join?
Log In or Login with Facebook
Symbol Search  
or enter GC* - Gold Futures
Quotes and Charts
YOU ARE HERE:  Stocks » Quotes and Charts » Options Quotes
+ Alert
+ Portfolio

Power Integrations (POWI)

44.00-0.04 (-0.09%) 1:45P EDT (NASDAQ)
Options Quotes as of Friday, May 24th, 2013 View Help

Select Date: 

Jun 2013
Stacked Side by Side Volatility & Greeks Spreads Covered Calls
Expiration: Jun 22 2013

Calls

Strike Symbol Type Bid Ask Last Change Volume Open Int
20.00 POWIF22134200000 Call 22.80 26.30 22.80 0 0 0
22.50 POWIF22134225000 Call 20.30 23.80 20.30 0 0 0
25.00 POWIF22134250000 Call 17.80 21.30 17.80 0 0 0
30.00 POWIF22134300000 Call 12.80 16.30 12.80 0 0 0
35.00 POWIF22134350000 Call 7.10 10.80 7.80 0 0 0
40.00 POWIF22134400000 Call 3.90 4.70 3.90 0 0 0
45.00 POWIF22134450000 Call 0.65 1.10 1.10 +0.35 1 1
50.00 POWIF22134500000 Call 0.05 0.15 0.15 0 0 0
55.00 POWIF22134550000 Call 0.00 0.10 0.10 0 0 0
60.00 POWIF22134600000 Call 0.00 0.10 0.10 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
20.00 POWIR22134200000 Put 0.00 0.10 0.10 0 0 0
22.50 POWIR22134225000 Put 0.00 0.10 0.10 0 0 0
25.00 POWIR22134250000 Put 0.00 0.10 0.10 0 0 0
30.00 POWIR22134300000 Put 0.05 0.10 0.10 0 0 0
35.00 POWIR22134350000 Put 0.05 0.15 0.20 0 0 0
40.00 POWIR22134400000 Put 0.20 0.40 0.25 0 0 0
45.00 POWIR22134450000 Put 1.65 2.20 1.85 0 0 0
50.00 POWIR22134500000 Put 4.70 8.80 5.80 0 0 0
55.00 POWIR22134550000 Put 9.60 13.30 9.90 0 0 0
60.00 POWIR22134600000 Put 13.80 18.10 14.30 0 0 0