Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-04)Premium Content

Fusion Io Inc (FIO)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FIO 140517C00003000 C 05/17/14 3.0 5.40 5.90
FIO 140517C00004000 C 05/17/14 4.0 4.40 4.90
FIO 140517C00005000 C 05/17/14 5.0 3.40 3.90
FIO 140517C00006000 C 05/17/14 6.0 2.40 2.90
FIO 140517C00007000 C 05/17/14 7.0 1.60 1.80
FIO 140517C00008000 C 05/17/14 8.0 0.75 0.90
FIO 140517C00009000 C 05/17/14 9.0 0.25 0.30
FIO 140517C00010000 C 05/17/14 10.0 0.05 0.10
FIO 140517C00011000 C 05/17/14 11.0 0.00 0.05
FIO 140517C00012000 C 05/17/14 12.0 0.00 0.05
FIO 140517C00013000 C 05/17/14 13.0 0.00 0.05
FIO 140517C00014000 C 05/17/14 14.0 0.00 0.05
FIO 140517C00015000 C 05/17/14 15.0 0.00 0.05
FIO 140517C00016000 C 05/17/14 16.0 0.00 0.05
FIO 140517C00017000 C 05/17/14 17.0 0.00 0.05
FIO 140517C00018000 C 05/17/14 18.0 0.00 0.05
FIO 140517C00019000 C 05/17/14 19.0 0.00 0.05
FIO 140517C00020000 C 05/17/14 20.0 0.00 0.05
FIO 140517P00003000 P 05/17/14 3.0 0.00 0.05
FIO 140517P00004000 P 05/17/14 4.0 0.00 0.05
FIO 140517P00005000 P 05/17/14 5.0 0.00 0.05
FIO 140517P00006000 P 05/17/14 6.0 0.00 0.05
FIO 140517P00007000 P 05/17/14 7.0 0.00 0.10
FIO 140517P00008000 P 05/17/14 8.0 0.15 0.20
FIO 140517P00009000 P 05/17/14 9.0 0.60 0.65
FIO 140517P00010000 P 05/17/14 10.0 1.35 1.45
FIO 140517P00011000 P 05/17/14 11.0 2.15 2.50
FIO 140517P00012000 P 05/17/14 12.0 3.10 3.60
FIO 140517P00013000 P 05/17/14 13.0 4.10 4.60
FIO 140517P00014000 P 05/17/14 14.0 5.10 5.60
FIO 140517P00015000 P 05/17/14 15.0 6.10 6.60
FIO 140517P00016000 P 05/17/14 16.0 7.10 7.60
FIO 140517P00017000 P 05/17/14 17.0 8.10 8.70
FIO 140517P00018000 P 05/17/14 18.0 9.00 9.70
FIO 140517P00019000 P 05/17/14 19.0 10.00 10.70
FIO 140517P00020000 P 05/17/14 20.0 11.00 11.70
FIO 140621C00002000 C 06/21/14 2.0 6.40 7.00
FIO 140621C00003000 C 06/21/14 3.0 5.40 5.90
FIO 140621C00004000 C 06/21/14 4.0 4.40 5.00
FIO 140621C00005000 C 06/21/14 5.0 3.40 4.00
FIO 140621C00006000 C 06/21/14 6.0 2.45 3.10
FIO 140621C00007000 C 06/21/14 7.0 1.75 1.95
FIO 140621C00008000 C 06/21/14 8.0 0.95 1.10
FIO 140621C00009000 C 06/21/14 9.0 0.50 0.55
FIO 140621C00010000 C 06/21/14 10.0 0.25 0.30
FIO 140621C00011000 C 06/21/14 11.0 0.10 0.20
FIO 140621C00012000 C 06/21/14 12.0 0.05 0.10
FIO 140621C00013000 C 06/21/14 13.0 0.00 0.10
FIO 140621C00014000 C 06/21/14 14.0 0.00 0.05
FIO 140621C00015000 C 06/21/14 15.0 0.00 0.05
FIO 140621C00016000 C 06/21/14 16.0 0.00 0.05
FIO 140621C00017000 C 06/21/14 17.0 0.00 0.05
FIO 140621C00018000 C 06/21/14 18.0 0.00 0.05
FIO 140621C00019000 C 06/21/14 19.0 0.00 0.05
FIO 140621C00020000 C 06/21/14 20.0 0.00 0.05
FIO 140621C00021000 C 06/21/14 21.0 0.00 0.05
FIO 140621C00022000 C 06/21/14 22.0 0.00 0.05
FIO 140621P00002000 P 06/21/14 2.0 0.00 0.05
FIO 140621P00003000 P 06/21/14 3.0 0.00 0.05
FIO 140621P00004000 P 06/21/14 4.0 0.00 0.05
FIO 140621P00005000 P 06/21/14 5.0 0.00 0.05
FIO 140621P00006000 P 06/21/14 6.0 0.00 0.10
FIO 140621P00007000 P 06/21/14 7.0 0.10 0.20
FIO 140621P00008000 P 06/21/14 8.0 0.35 0.40
FIO 140621P00009000 P 06/21/14 9.0 0.80 0.90
FIO 140621P00010000 P 06/21/14 10.0 1.50 1.70
FIO 140621P00011000 P 06/21/14 11.0 2.35 2.60
FIO 140621P00012000 P 06/21/14 12.0 3.10 3.70
FIO 140621P00013000 P 06/21/14 13.0 4.10 4.70
FIO 140621P00014000 P 06/21/14 14.0 5.10 5.60
FIO 140621P00015000 P 06/21/14 15.0 6.10 6.70
FIO 140621P00016000 P 06/21/14 16.0 7.10 7.60
FIO 140621P00017000 P 06/21/14 17.0 8.10 8.60
FIO 140621P00018000 P 06/21/14 18.0 9.10 9.60
FIO 140621P00019000 P 06/21/14 19.0 10.10 10.60
FIO 140621P00020000 P 06/21/14 20.0 11.10 11.60
FIO 140621P00021000 P 06/21/14 21.0 12.00 12.70
FIO 140621P00022000 P 06/21/14 22.0 13.10 13.60
FIO 140920C00001000 C 09/20/14 1.0 7.30 8.00
FIO 140920C00002000 C 09/20/14 2.0 6.30 7.00
FIO 140920C00003000 C 09/20/14 3.0 5.40 6.10
FIO 140920C00004000 C 09/20/14 4.0 4.40 5.10
FIO 140920C00005000 C 09/20/14 5.0 3.50 4.20
FIO 140920C00006000 C 09/20/14 6.0 2.65 3.40
FIO 140920C00007000 C 09/20/14 7.0 2.05 2.35
FIO 140920C00008000 C 09/20/14 8.0 1.40 1.65
FIO 140920C00009000 C 09/20/14 9.0 1.00 1.15
FIO 140920C00010000 C 09/20/14 10.0 0.65 0.80
FIO 140920C00011000 C 09/20/14 11.0 0.45 0.55
FIO 140920C00012000 C 09/20/14 12.0 0.30 0.40
FIO 140920C00013000 C 09/20/14 13.0 0.20 0.30
FIO 140920C00014000 C 09/20/14 14.0 0.10 0.20
FIO 140920C00015000 C 09/20/14 15.0 0.10 0.15
FIO 140920C00016000 C 09/20/14 16.0 0.00 0.15
FIO 140920C00017000 C 09/20/14 17.0 0.00 0.25
FIO 140920C00018000 C 09/20/14 18.0 0.00 0.20
FIO 140920P00001000 P 09/20/14 1.0 0.00 0.05
FIO 140920P00002000 P 09/20/14 2.0 0.00 0.05
FIO 140920P00003000 P 09/20/14 3.0 0.00 0.05
FIO 140920P00004000 P 09/20/14 4.0 0.00 0.10
FIO 140920P00005000 P 09/20/14 5.0 0.00 0.25
FIO 140920P00006000 P 09/20/14 6.0 0.20 0.30
FIO 140920P00007000 P 09/20/14 7.0 0.40 0.55
FIO 140920P00008000 P 09/20/14 8.0 0.80 0.90
FIO 140920P00009000 P 09/20/14 9.0 1.30 1.45
FIO 140920P00010000 P 09/20/14 10.0 1.95 2.15
FIO 140920P00011000 P 09/20/14 11.0 2.70 3.00
FIO 140920P00012000 P 09/20/14 12.0 3.50 3.80
FIO 140920P00013000 P 09/20/14 13.0 4.10 4.80
FIO 140920P00014000 P 09/20/14 14.0 5.00 5.70
FIO 140920P00015000 P 09/20/14 15.0 5.90 6.70
FIO 140920P00016000 P 09/20/14 16.0 6.90 7.70
FIO 140920P00017000 P 09/20/14 17.0 8.00 8.70
FIO 140920P00018000 P 09/20/14 18.0 9.00 9.70
FIO 141220C00001000 C 12/20/14 1.0 7.40 8.00
FIO 141220C00002000 C 12/20/14 2.0 6.40 7.10
FIO 141220C00003000 C 12/20/14 3.0 5.40 6.20
FIO 141220C00004000 C 12/20/14 4.0 4.50 5.30
FIO 141220C00005000 C 12/20/14 5.0 3.60 4.10
FIO 141220C00006000 C 12/20/14 6.0 2.90 3.70
FIO 141220C00007000 C 12/20/14 7.0 2.25 2.75
FIO 141220C00008000 C 12/20/14 8.0 1.80 2.00
FIO 141220C00009000 C 12/20/14 9.0 1.35 1.55
FIO 141220C00010000 C 12/20/14 10.0 0.95 1.20
FIO 141220C00011000 C 12/20/14 11.0 0.70 0.90
FIO 141220C00012000 C 12/20/14 12.0 0.50 0.70
FIO 141220C00013000 C 12/20/14 13.0 0.35 0.55
FIO 141220C00014000 C 12/20/14 14.0 0.25 0.45
FIO 141220C00015000 C 12/20/14 15.0 0.20 0.35
FIO 141220C00016000 C 12/20/14 16.0 0.10 0.30
FIO 141220C00017000 C 12/20/14 17.0 0.05 0.25
FIO 141220P00001000 P 12/20/14 1.0 0.00 0.05
FIO 141220P00002000 P 12/20/14 2.0 0.00 0.05
FIO 141220P00003000 P 12/20/14 3.0 0.00 0.10
FIO 141220P00004000 P 12/20/14 4.0 0.00 0.20
FIO 141220P00005000 P 12/20/14 5.0 0.10 0.25
FIO 141220P00006000 P 12/20/14 6.0 0.30 0.50
FIO 141220P00007000 P 12/20/14 7.0 0.65 0.80
FIO 141220P00008000 P 12/20/14 8.0 1.10 1.25
FIO 141220P00009000 P 12/20/14 9.0 1.65 1.85
FIO 141220P00010000 P 12/20/14 10.0 2.30 2.50
FIO 141220P00011000 P 12/20/14 11.0 3.00 3.30
FIO 141220P00012000 P 12/20/14 12.0 3.70 4.10
FIO 141220P00013000 P 12/20/14 13.0 4.60 5.00
FIO 141220P00014000 P 12/20/14 14.0 5.00 5.90
FIO 141220P00015000 P 12/20/14 15.0 6.00 6.80
FIO 141220P00016000 P 12/20/14 16.0 7.00 7.80
FIO 141220P00017000 P 12/20/14 17.0 7.90 8.70
FIO 150117C00003000 C 01/17/15 3.0 5.40 6.20
FIO 150117C00004000 C 01/17/15 4.0 4.50 5.20
FIO 150117C00005000 C 01/17/15 5.0 3.80 4.10
FIO 150117C00006000 C 01/17/15 6.0 3.00 3.40
FIO 150117C00007000 C 01/17/15 7.0 2.40 2.65
FIO 150117C00008000 C 01/17/15 8.0 1.85 2.05
FIO 150117C00009000 C 01/17/15 9.0 1.40 1.55
FIO 150117C00010000 C 01/17/15 10.0 1.10 1.25
FIO 150117C00011000 C 01/17/15 11.0 0.75 1.00
FIO 150117C00012000 C 01/17/15 12.0 0.55 0.75
FIO 150117C00013000 C 01/17/15 13.0 0.45 0.60
FIO 150117C00014000 C 01/17/15 14.0 0.30 0.50
FIO 150117C00015000 C 01/17/15 15.0 0.20 0.35
FIO 150117C00016000 C 01/17/15 16.0 0.15 0.35
FIO 150117C00018000 C 01/17/15 18.0 0.05 0.20
FIO 150117C00020000 C 01/17/15 20.0 0.05 0.15
FIO 150117C00022000 C 01/17/15 22.0 0.00 0.15
FIO 150117C00025000 C 01/17/15 25.0 0.00 0.10
FIO 150117C00027000 C 01/17/15 27.0 0.00 0.05
FIO 150117C00030000 C 01/17/15 30.0 0.00 0.05
FIO 150117C00032000 C 01/17/15 32.0 0.00 0.05
FIO 150117C00035000 C 01/17/15 35.0 0.00 0.05
FIO 150117P00003000 P 01/17/15 3.0 0.00 0.10
FIO 150117P00004000 P 01/17/15 4.0 0.00 0.25
FIO 150117P00005000 P 01/17/15 5.0 0.10 0.30
FIO 150117P00006000 P 01/17/15 6.0 0.35 0.55
FIO 150117P00007000 P 01/17/15 7.0 0.70 0.85
FIO 150117P00008000 P 01/17/15 8.0 1.15 1.30
FIO 150117P00009000 P 01/17/15 9.0 1.65 1.90
FIO 150117P00010000 P 01/17/15 10.0 2.30 2.50
FIO 150117P00011000 P 01/17/15 11.0 3.00 3.30
FIO 150117P00012000 P 01/17/15 12.0 3.80 4.10
FIO 150117P00013000 P 01/17/15 13.0 4.60 5.00
FIO 150117P00014000 P 01/17/15 14.0 5.10 5.90
FIO 150117P00015000 P 01/17/15 15.0 6.00 6.90
FIO 150117P00016000 P 01/17/15 16.0 7.00 7.80
FIO 150117P00018000 P 01/17/15 18.0 9.00 9.70
FIO 150117P00020000 P 01/17/15 20.0 11.00 11.70
FIO 150117P00022000 P 01/17/15 22.0 13.00 13.60
FIO 150117P00025000 P 01/17/15 25.0 16.10 16.60
FIO 150117P00027000 P 01/17/15 27.0 18.10 18.60
FIO 150117P00030000 P 01/17/15 30.0 21.10 21.60
FIO 150117P00032000 P 01/17/15 32.0 23.10 23.60
FIO 150117P00035000 P 01/17/15 35.0 26.10 26.60
FIO 160115C00003000 C 01/15/16 3.0 5.50 6.20
FIO 160115C00005000 C 01/15/16 5.0 4.10 4.70
FIO 160115C00008000 C 01/15/16 8.0 2.65 3.20
FIO 160115C00010000 C 01/15/16 10.0 2.00 2.20
FIO 160115C00012000 C 01/15/16 12.0 1.50 1.70
FIO 160115C00015000 C 01/15/16 15.0 0.80 1.20
FIO 160115C00017000 C 01/15/16 17.0 0.50 0.90
FIO 160115C00020000 C 01/15/16 20.0 0.25 0.60
FIO 160115P00003000 P 01/15/16 3.0 0.00 0.35
FIO 160115P00005000 P 01/15/16 5.0 0.45 0.80
FIO 160115P00008000 P 01/15/16 8.0 1.80 2.10
FIO 160115P00010000 P 01/15/16 10.0 3.10 3.50
FIO 160115P00012000 P 01/15/16 12.0 4.30 5.00
FIO 160115P00015000 P 01/15/16 15.0 6.80 7.50
FIO 160115P00017000 P 01/15/16 17.0 8.30 9.20
FIO 160115P00020000 P 01/15/16 20.0 11.10 12.00

OPRA data is delayed 15 minutes.