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

S&P US Preferred Stock Index Ishares (PFF)

40.75-0.14 (-0.34%) 7:46P EDT (AMEX)
Options Quotes as of Thursday, May 23rd, 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
30.00 PFFF22134300000 Call 10.50 10.90 10.50 0 0 0
31.00 PFFF22134310000 Call 9.50 9.90 9.50 0 0 0
32.00 PFFF22134320000 Call 8.50 8.90 8.50 0 0 0
33.00 PFFF22134330000 Call 7.50 7.90 7.50 0 0 0
34.00 PFFF22134340000 Call 6.50 6.90 6.50 0 0 0
35.00 PFFF22134350000 Call 5.50 5.90 5.50 0 0 0
36.00 PFFF22134360000 Call 4.50 4.90 4.50 0 0 0
37.00 PFFF22134370000 Call 3.50 3.90 3.50 0 0 0
38.00 PFFF22134380000 Call 2.55 2.90 2.55 0 0 0
39.00 PFFF22134390000 Call 1.50 1.90 1.88 +0.38 20 20
40.00 PFFF22134400000 Call 0.60 0.95 0.90 +0.3 30 0
41.00 PFFF22134410000 Call 0.05 0.15 0.15 +0.1 2 24
42.00 PFFF22134420000 Call 0.00 0.10 0.10 0 0 0
43.00 PFFF22134430000 Call 0.00 0.05 0.05 0 0 0
44.00 PFFF22134440000 Call 0.00 0.05 0.05 0 0 0
45.00 PFFF22134450000 Call 0.00 0.10 0.10 0 0 0
46.00 PFFF22134460000 Call 0.00 0.10 0.10 0 0 0
47.00 PFFF22134470000 Call 0.00 0.10 0.10 0 0 0
48.00 PFFF22134480000 Call 0.00 0.10 0.10 0 0 0
49.00 PFFF22134490000 Call 0.00 0.10 0.10 0 0 0
50.00 PFFF22134500000 Call 0.00 0.10 0.10 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
30.00 PFFR22134300000 Put 0.00 0.10 0.10 0 0 0
31.00 PFFR22134310000 Put 0.00 0.10 0.10 0 0 0
32.00 PFFR22134320000 Put 0.00 0.10 0.10 0 0 0
33.00 PFFR22134330000 Put 0.00 0.10 0.10 0 0 0
34.00 PFFR22134340000 Put 0.00 0.10 0.10 0 0 0
35.00 PFFR22134350000 Put 0.00 0.10 0.10 0 0 0
36.00 PFFR22134360000 Put 0.00 0.15 0.15 0 0 0
37.00 PFFR22134370000 Put 0.00 0.15 0.15 0 0 0
38.00 PFFR22134380000 Put 0.05 0.15 0.15 0 0 0
39.00 PFFR22134390000 Put 0.05 0.15 0.15 0 4 42
40.00 PFFR22134400000 Put 0.05 0.10 0.20 +0.1 10 255
41.00 PFFR22134410000 Put 0.40 0.70 0.50 0 6 111
42.00 PFFR22134420000 Put 1.25 1.70 1.25 0 0 0
43.00 PFFR22134430000 Put 2.25 2.65 2.25 0 0 0
44.00 PFFR22134440000 Put 3.20 3.70 3.20 0 0 0
45.00 PFFR22134450000 Put 4.20 4.70 4.20 0 0 0
46.00 PFFR22134460000 Put 5.20 5.70 5.20 0 0 0
47.00 PFFR22134470000 Put 6.20 6.70 6.20 0 0 0
48.00 PFFR22134480000 Put 7.20 7.70 7.20 0 0 0
49.00 PFFR22134490000 Put 8.20 8.70 8.20 0 0 0
50.00 PFFR22134500000 Put 9.20 9.70 9.20 0 0 0