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

Spx Corp. (SPW)

77.81-0.14 (-0.18%) 8:11P EDT (NYSE)
Options Quotes as of Friday, May 24th, 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
35.00 SPWF22134350000 Call 40.70 43.70 42.10 0 0 0
40.00 SPWF22134400000 Call 35.90 38.60 43.70 +7.4 3 0
45.00 SPWF22134450000 Call 30.90 33.60 32.10 0 0 0
50.00 SPWF22134500000 Call 25.80 28.60 30.00 +2.9 20 0
55.00 SPWF22134550000 Call 21.00 23.60 22.10 0 0 0
60.00 SPWF22134600000 Call 16.10 18.60 17.10 0 0 0
65.00 SPWF22134650000 Call 11.20 13.40 12.71 +0.51 2 207
70.00 SPWF22134700000 Call 7.60 8.00 8.80 +0.9 30 90
75.00 SPWF22134750000 Call 3.50 3.80 3.51 -0.09 2 99
80.00 SPWF22134800000 Call 0.90 1.10 0.96 -0.04 3 215
85.00 SPWF22134850000 Call 0.05 0.25 0.25 0 1 123
90.00 SPWF22134900000 Call 0.05 0.15 0.34 +0.19 4 79
95.00 SPWF22134950000 Call 0.05 0.25 0.35 +0.15 4 7
100.00 SPWF22133100000 Call 0.05 0.20 0.03 -0.17 2 14
105.00 SPWF22133105000 Call 0.05 0.25 0.55 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
35.00 SPWR22134350000 Put 0.05 0.25 0.25 0 0 0
40.00 SPWR22134400000 Put 0.05 0.25 0.25 0 0 0
45.00 SPWR22134450000 Put 0.05 0.25 0.12 -0.13 2 31
50.00 SPWR22134500000 Put 0.15 0.25 0.15 -0.1 10 83
55.00 SPWR22134550000 Put 0.05 0.25 0.17 -0.08 5 305
60.00 SPWR22134600000 Put 0.05 0.25 0.50 +0.25 15 29
65.00 SPWR22134650000 Put 0.05 0.25 0.10 +0.05 3 169
70.00 SPWR22134700000 Put 0.25 0.40 0.30 +0.05 10 143
75.00 SPWR22134750000 Put 1.00 1.20 1.05 +0.05 43 399
80.00 SPWR22134800000 Put 3.30 3.70 3.20 0 5 308
85.00 SPWR22134850000 Put 6.80 8.00 13.00 +6.1 1 1
90.00 SPWR22134900000 Put 11.60 12.80 12.00 +0.3 10 10
95.00 SPWR22134950000 Put 16.60 17.90 16.60 0 0 0
100.00 SPWR22133100000 Put 21.60 23.00 21.50 0 0 0
105.00 SPWR22133105000 Put 26.60 27.90 26.50 0 0 0