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

Compass Minerals Intl Inc (CMP)

85.05-0.88 (-1.02%) 8:07P EDT (NYSE)
Options Quotes as of Wednesday, Jun 19th, 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
40.00 CMPF22134400000 Call 44.20 47.00 44.20 0 0 0
45.00 CMPF22134450000 Call 39.20 41.80 39.20 0 0 0
50.00 CMPF22134500000 Call 34.20 37.20 34.20 0 0 0
55.00 CMPF22134550000 Call 29.30 31.80 29.30 0 0 0
60.00 CMPF22134600000 Call 24.30 26.80 24.30 0 0 0
65.00 CMPF22134650000 Call 19.30 21.80 19.30 0 0 0
70.00 CMPF22134700000 Call 14.20 16.80 18.36 +4.16 1 0
75.00 CMPF22134750000 Call 9.30 11.90 12.31 +3.01 1 0
80.00 CMPF22134800000 Call 4.30 6.90 9.23 +4.93 286 1
85.00 CMPF22134850000 Call 0.45 0.70 0.65 +0.2 2 8
90.00 CMPF22134900000 Call 0.05 0.15 1.15 +1 7 83
95.00 CMPF22134950000 Call 0.05 0.25 0.15 -0.1 10 24
100.00 CMPF22133100000 Call 0.05 0.85 0.85 0 0 0
105.00 CMPF22133105000 Call 0.05 0.85 0.85 0 0 0
110.00 CMPF22133110000 Call 0.00 0.85 0.85 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
40.00 CMPR22134400000 Put 0.05 0.85 0.30 -0.55 10 10
45.00 CMPR22134450000 Put 0.05 0.85 0.40 -0.45 10 10
50.00 CMPR22134500000 Put 0.05 0.85 0.13 -0.72 3 3
55.00 CMPR22134550000 Put 0.05 0.85 0.70 -0.15 10 12
60.00 CMPR22134600000 Put 0.05 0.25 0.05 -0.2 1 43
65.00 CMPR22134650000 Put 0.05 0.85 0.14 -0.71 2 173
70.00 CMPR22134700000 Put 0.05 0.25 0.20 -0.05 1 144
75.00 CMPR22134750000 Put 0.05 0.25 0.05 -0.2 2 105
80.00 CMPR22134800000 Put 0.05 0.25 0.05 -0.2 5 78
85.00 CMPR22134850000 Put 0.40 0.65 1.10 +0.7 3 44
90.00 CMPR22134900000 Put 3.20 5.70 2.30 -0.9 2 0
95.00 CMPR22134950000 Put 8.20 10.70 8.20 0 0 0
100.00 CMPR22133100000 Put 13.20 15.70 13.20 0 0 0
105.00 CMPR22133105000 Put 18.20 20.70 18.20 0 0 0
110.00 CMPR22133110000 Put 23.20 25.70 23.20 0 0 0