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

Waddell & Reed Financial (WDR)

46.29-0.86 (-1.82%) 8:08P 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
16.50 WDRF22134165000 Call 28.30 32.30 28.30 0 0 0
17.50 WDRF22134175000 Call 27.30 31.20 27.30 0 0 0
19.00 WDRF22134190000 Call 25.80 29.80 25.80 0 0 0
20.00 WDRF22134200000 Call 24.80 28.80 24.80 0 0 0
21.50 WDRF22134215000 Call 23.30 27.30 23.30 0 0 0
22.50 WDRF22134225000 Call 22.30 26.20 22.30 0 0 0
24.00 WDRF22134240000 Call 20.80 24.80 20.80 0 0 0
25.00 WDRF22134250000 Call 19.70 23.80 19.70 0 0 0
29.00 WDRF22134290000 Call 15.80 19.80 15.80 0 0 92
30.00 WDRF22134300000 Call 14.90 18.80 14.90 0 0 0
34.00 WDRF22134340000 Call 11.80 13.50 7.90 -3.9 20 5
35.00 WDRF22134350000 Call 10.80 12.50 4.90 -5.9 16 32
39.00 WDRF22134390000 Call 7.00 8.00 8.00 +1 1 41
40.00 WDRF22134400000 Call 6.00 7.00 6.10 +0.1 1 40
44.00 WDRF22134440000 Call 2.15 2.65 3.20 +1.05 5 102
45.00 WDRF22134450000 Call 1.15 1.70 1.30 +0.15 11 158
49.00 WDRF22134490000 Call 0.05 0.20 0.40 +0.35 16 814
50.00 WDRF22134500000 Call 0.05 0.15 0.15 0 0 0
55.00 WDRF22134550000 Call 0.00 0.15 0.15 0 0 0

Puts

Strike Symbol Type Bid Ask Last Change Volume Open Int
16.50 WDRR22134165000 Put 0.05 0.15 0.15 0 0 0
17.50 WDRR22134175000 Put 0.05 0.15 0.15 0 0 0
19.00 WDRR22134190000 Put 0.05 0.15 0.15 0 0 0
20.00 WDRR22134200000 Put 0.05 0.15 0.15 0 0 0
21.50 WDRR22134215000 Put 0.05 0.15 0.15 0 0 0
22.50 WDRR22134225000 Put 0.05 0.15 0.15 0 0 0
24.00 WDRR22134240000 Put 0.05 0.15 0.55 +0.4 4 14
25.00 WDRR22134250000 Put 0.05 0.15 0.70 +0.55 2 2
29.00 WDRR22134290000 Put 0.05 0.15 0.10 -0.05 1 1
30.00 WDRR22134300000 Put 0.05 0.15 0.15 0 0 0
34.00 WDRR22134340000 Put 0.05 0.20 0.30 +0.1 10 38
35.00 WDRR22134350000 Put 0.05 0.20 0.61 +0.41 10 54
39.00 WDRR22134390000 Put 0.10 0.15 0.14 -0.01 1 50
40.00 WDRR22134400000 Put 0.05 0.15 0.25 +0.1 1 77
44.00 WDRR22134440000 Put 0.05 0.15 1.05 +1 2 28
45.00 WDRR22134450000 Put 0.05 0.20 0.15 0 42 22
49.00 WDRR22134490000 Put 2.10 3.10 2.10 0 0 0
50.00 WDRR22134500000 Put 3.10 4.40 3.10 0 0 0
55.00 WDRR22134550000 Put 8.00 9.50 8.00 0 0 0