Options Charts

Option Chain | Option Quote

advertisement

(SANM) SanminaSci Corp.

11/21/2009 12:47:10 PM
(All data 20 minutes delayed.)

All Near-the-Money

(Enter Underlying Symbol)

Last		8.30
Net Change	-0.06
Percent Change	-0.72%
Open	8.31
Previous Close	8.36
High	8.59
Low	8.27
Bid	7.54
Ask	9.05
Volume	873285

= Near-the-Money

= At-the-Money

Nov 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.YNSKZ	0.00	5.70	5.90	0.0	0	0
.YNSKZ	0.00	0.00	0.00	0.0	0	0
.YNSKA	0.00	3.20	3.70	0.0	0	0
.YNSKA	0.00	0.00	0.00	0.0	0	0
.YNSKU	1.15	0.70	0.90	0.0	27	0
.YNSKU	0.00	0.00	0.00	0.0	27	0
.YNSKB	0.10	0.00	0.05	0.0	139	0
.YNSKB	0.00	0.00	0.00	0.0	139	0

Strike
2.5
2.5
5.0
5.0
7.5
7.5
10.0
10.0

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.YNSWZ	0.00	0.00	0.00	0.0	0	0
.YNSWZ	0.00	0.00	0.10	0.0	0	0
.YNSWA	0.05	0.00	0.10	0.0	21	0
.YNSWA	0.00	0.00	0.00	0.0	21	0
.YNSWU	0.25	0.00	0.05	0.0	58	0
.YNSWU	0.00	0.00	0.00	0.0	58	0
.YNSWB	2.60	1.35	1.80	0.0	0	0
.YNSWB	0.00	0.00	0.00	0.0	0	0

Dec 2009

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.YNSLZ	0.00	5.70	5.90	0.0	0	0
.YNSLZ	0.00	0.00	0.00	0.0	0	0
.YNSLA	0.00	0.00	0.00	0.0	0	0
.YNSLA	0.00	3.20	3.70	0.0	0	0
.YNSLU	0.00	0.00	0.00	0.0	99	0
.YNSLU	1.30	1.00	1.20	0.0	99	0
.YNSLB	0.00	0.00	0.00	0.0	176	0
.YNSLB	0.30	0.10	0.20	0.0	176	0
.YNSLV	0.00	0.00	0.00	0.0	0	0
.YNSLV	0.00	0.00	0.15	0.0	0	0

Strike
2.5
2.5
5.0
5.0
7.5
7.5
10.0
10.0
12.5
12.5

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.YNSXZ	0.00	0.00	0.10	0.0	0	0
.YNSXZ	0.00	0.00	0.00	0.0	0	0
.YNSXA	0.00	0.00	0.00	0.0	0	0
.YNSXA	0.00	0.00	0.15	0.0	0	0
.YNSXU	0.00	0.00	0.00	0.0	15	0
.YNSXU	0.30	0.20	0.40	-0.2	15	1
.YNSXB	0.00	1.55	1.95	0.0	0	0
.YNSXB	0.00	0.00	0.00	0.0	0	0
.YNSXV	0.00	0.00	0.00	0.0	1	0
.YNSXV	3.60	4.10	4.30	0.0	1	0

Jan 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.SQWAZ	0.00	0.00	0.00	0.0	4724	0
.SQWAZ	0.05	0.00	0.05	0.0	4724	0
.YNSAZ	0.10	5.60	5.90	0.1	0	0
.YNSAZ	0.00	0.00	0.00	0.0	0	0
.SQWAA	0.00	0.00	0.00	0.0	960	0
.SQWAA	0.05	0.00	0.10	0.0	960	0
.YNSAA	0.20	3.20	3.80	0.0	0	0
.YNSAA	0.00	0.00	0.00	0.0	0	0
.SQWAU	0.10	0.00	0.10	0.0	217	0
.YNSAU	1.60	1.25	1.45	0.0	5187	0
.SQWAU	0.00	0.00	0.00	0.0	217	0
.YNSAU	0.00	0.00	0.00	0.0	5187	0
.YNSAB	0.65	0.30	0.45	0.0	172	0
.YNSAB	0.00	0.00	0.00	0.0	172	0
.YNSAV	0.10	0.05	0.15	0.0	1	0
.YNSAV	0.00	0.00	0.00	0.0	1	0

Strike
2.5
2.5
2.5
2.5
5.0
5.0
5.0
5.0
7.5
7.5
7.5
7.5
10.0
10.0
12.5
12.5

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.YNSMZ	0.00	0.00	0.00	0.0	0	0
.YNSMZ	1.75	0.00	0.15	0.0	0	0
.SQWMZ	0.00	1.00	1.25	0.0	145	0
.SQWMZ	0.00	0.00	0.00	0.0	145	0
.YNSMA	0.00	0.00	0.00	0.0	35	0
.SQWMA	1.20	3.40	3.80	0.0	0	0
.SQWMA	0.00	0.00	0.00	0.0	0	0
.YNSMA	0.15	0.00	0.10	0.0	35	0
.YNSMU	0.50	0.40	0.60	0.0	65	0
.YNSMU	0.00	0.00	0.00	0.0	65	0
.SQWMU	0.00	0.00	0.00	0.0	0	0
.SQWMU	3.60	5.90	6.40	0.0	0	0
.YNSMB	2.00	1.95	2.15	0.0	8	0
.YNSMB	0.00	0.00	0.00	0.0	8	0
.YNSMV	0.00	0.00	0.00	0.0	0	0
.YNSMV	0.00	4.20	4.40	0.0	0	0

Apr 2010

Call	Last	Bid	Ask	Chg	Open Int.	Vol
.YNSDZ	0.00	5.70	6.00	0.0	0	0
.YNSDZ	0.00	0.00	0.00	0.0	0	0
.YNSDA	4.10	3.50	3.80	0.0	6	0
.YNSDA	0.00	0.00	0.00	0.0	6	0
.YNSDU	2.20	1.75	2.00	0.0	493	0
.YNSDU	0.00	0.00	0.00	0.0	493	0
.YNSDB	0.90	0.80	1.00	0.0	8094	4
.YNSDB	0.00	0.00	0.00	0.0	8094	0
.YNSDV	0.35	0.35	0.45	0.0	46	0
.YNSDV	0.00	0.00	0.00	0.0	46	0

Strike
2.5
2.5
5.0
5.0
7.5
7.5
10.0
10.0
12.5
12.5

Put	Last	Bid	Ask	Chg	Open Int.	Vol
.YNSPZ	0.00	0.00	0.00	0.0	0	0
.YNSPZ	0.00	0.00	0.05	0.0	0	0
.YNSPA	0.00	0.00	0.00	0.0	30	0
.YNSPA	0.50	0.20	0.35	0.0	30	0
.YNSPU	0.00	0.00	0.00	0.0	30	0
.YNSPU	1.00	0.90	1.15	-0.1	30	5
.YNSPB	0.00	2.40	2.65	0.0	0	0
.YNSPB	0.00	0.00	0.00	0.0	0	0
.YNSPV	0.00	0.00	0.00	0.0	0	0
.YNSPV	0.00	4.40	4.70	0.0	0	0

= Near-the-Money

= At-the-Money