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

Warner Chilcott Plc (WCRX)

19.21-0.07 (-0.36%) 7:21P EDT (NASDAQ)
Options Quotes as of Friday, May 17th, 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
5.00 WCRXF22135500000 Call 13.60 14.50 13.30 0 0 0
6.00 WCRXF22135600000 Call 12.60 13.50 12.30 0 0 0
7.00 WCRXF22135700000 Call 11.60 12.50 11.30 0 0 0
8.00 WCRXF22135800000 Call 10.60 11.50 10.30 0 0 0
9.00 WCRXF22135900000 Call 9.70 10.50 9.80 0 0 0
10.00 WCRXF22134100000 Call 8.70 9.50 8.80 0 0 0
11.00 WCRXF22134110000 Call 7.70 8.50 7.80 0 0 0
12.00 WCRXF22134120000 Call 6.70 7.50 6.80 0 0 0
13.00 WCRXF22134130000 Call 6.00 6.40 3.80 -2.3 6 53
14.00 WCRXF22134140000 Call 5.10 5.50 5.50 +0.3 117 307
15.00 WCRXF22134150000 Call 4.10 4.50 4.20 -0.3 2049 5041
16.00 WCRXF22134160000 Call 3.30 3.70 3.40 -0.3 27 313
17.00 WCRXF22134170000 Call 2.55 2.85 2.70 -0.1 329 269
18.00 WCRXF22134180000 Call 1.90 2.10 2.15 -0.08 1709 2240
19.00 WCRXF22134190000 Call 1.45 1.65 1.60 +0.05 929 3301
20.00 WCRXF22134200000 Call 1.05 1.20 1.10 0 2436 3168
21.00 WCRXF22134210000 Call 0.70 0.85 0.75 -0.05 1046 221
22.00 WCRXF22134220000 Call 0.45 0.55 0.45 +0.1 1658 1189
23.00 WCRXF22134230000 Call 0.20 0.35 0.25 0 204 1477
24.00 WCRXF22134240000 Call 0.10 0.30 0.20 0 67 24

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
5.00 WCRXR22135500000 Put 0.00 0.25 0.45 0 0 0
6.00 WCRXR22135600000 Put 0.00 0.25 0.45 0 0 0
7.00 WCRXR22135700000 Put 0.00 0.25 0.45 0 0 0
8.00 WCRXR22135800000 Put 0.00 0.05 0.45 0 0 0
9.00 WCRXR22135900000 Put 0.00 0.05 0.45 0 0 0
10.00 WCRXR22134100000 Put 0.00 0.25 0.15 0 0 0
11.00 WCRXR22134110000 Put 0.05 0.25 0.05 0 0 0
12.00 WCRXR22134120000 Put 0.10 0.10 0.10 0 50 100
13.00 WCRXR22134130000 Put 0.05 0.10 5.00 +4.95 342 405
14.00 WCRXR22134140000 Put 0.05 0.15 0.10 0 31 577
15.00 WCRXR22134150000 Put 0.15 0.30 0.20 0 141 1023
16.00 WCRXR22134160000 Put 0.35 0.85 0.40 0 23 3975
17.00 WCRXR22134170000 Put 0.25 0.70 0.69 -0.01 113 3322
18.00 WCRXR22134180000 Put 1.00 1.20 1.10 +0.05 1346 3534
19.00 WCRXR22134190000 Put 1.50 1.65 1.50 +0.15 1409 2627
20.00 WCRXR22134200000 Put 1.95 2.25 1.90 +0.05 12 204
21.00 WCRXR22134210000 Put 2.45 3.00 2.40 0 0 0
22.00 WCRXR22134220000 Put 3.10 3.80 3.00 0 0 0
23.00 WCRXR22134230000 Put 3.90 4.60 3.80 0 0 0
24.00 WCRXR22134240000 Put 4.70 5.40 4.70 0 0 0