Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 8:58PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

SPDRs (SPY)

At 4:00PM ET: 110.99   0.17 (0.15%)

MORE ON SPY

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Options Get Options for:
View By Expiration: Dec 09 | Jan 10 | Feb 10 | Mar 10 | Jun 10 | Sep 10 | Dec 10 | Dec 11 CALL OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 20.00 FYSLT.X 90.30 0.00 90.70 90.95 9 20 30.00 FYSLD.X 79.56 0.00 80.70 80.95 58 58 35.00 FYSLI.X 74.56 0.00 75.70 75.95 53 53 40.00 FYSLN.X 69.50 0.00 70.70 70.90 111 111 45.00 FYSLS.X 64.56 0.00 65.70 65.95 48 48 50.00 FYSLX.X 60.90 0.00 60.70 60.95 9 9 51.00 SWVLY.X 53.60 0.00 59.70 59.90 3 3 54.00 SWVLB.X 56.60 4.73 56.70 56.90 1 1 60.00 FYSLH.X 51.00 0.00 50.70 50.95 10 451 63.00 SWVLK.X 46.80 0.00 47.70 47.95 1 1 65.00 FYSLM.X 45.84 0.00 45.70 45.95 5 17 66.00 SWVLN.X 37.50 0.00 44.70 44.90 2 1 67.00 SWVLO.X 38.70 0.00 43.70 43.90 2 28 70.00 FYSLR.X 36.58 0.00 40.70 40.90 30 65 70.00 RQYLR.X 29.51 0.00 40.70 40.90 10 3 71.00 SZCLS.X 36.62 0.00 39.70 39.95 10 6 71.00 RQYLS.X 29.47 0.00 39.70 39.90 10 10 73.00 SZCLU.X 32.00 0.00 37.75 37.90 1 110 74.00 ROQLV.X 30.65 0.00 36.70 36.90 1 1 75.00 FYSLW.X 36.30 0.00 35.75 35.95 3 845 77.00 SZCLY.X 28.89 0.00 33.75 33.90 1 13 77.00 ROQLY.X 34.00 0.00 33.70 33.90 3 3 78.00 SZCLZ.X 28.46 0.00 32.75 32.90 11 10 78.00 ROQLZ.X 29.35 0.00 32.70 32.90 2 3 79.00 SZCLA.X 27.90 0.00 31.75 31.95 10 65 79.00 ROQLA.X 26.79 0.00 31.70 31.90 1 12 80.00 FYSLB.X 29.75 0.00 30.75 30.90 102 1,641 80.00 ROQLB.X 30.89 0.00 30.70 30.95 5 719 81.00 SZCLC.X 28.55 0.00 29.75 29.95 8 94 81.00 ROQLC.X 30.22 0.00 29.75 29.95 10 48 82.00 SZCLD.X 23.00 0.00 28.75 28.90 10 106 82.00 ROQLD.X 29.16 0.00 28.75 28.95 6 798 83.00 SZCLE.X 27.74 0.00 27.75 27.95 1 1,440 83.00 ROQLE.X 13.80 0.00 27.75 27.95 0 78 84.00 SZCLF.X 20.70 0.00 26.75 26.95 13 3,702 84.00 ROQLF.X 25.10 0.00 26.75 27.00 3 68 85.00 FYSLG.X 25.65 0.23 25.80 25.95 5 38,771 85.00 ROQLG.X 22.50 0.00 25.75 25.95 15 2,937 86.00 SZCLH.X 24.90 0.37 24.75 24.95 17 5,577 86.00 ROQLH.X 18.55 0.00 24.75 24.95 20 159 87.00 SZCLI.X 23.47 0.72 23.75 23.95 20 6,615 87.00 ROQLI.X 24.35 0.00 23.75 23.95 2 4,278 88.00 SZCLJ.X 22.60 0.89 22.75 22.95 25 9,610 88.00 ROQLJ.X 21.30 0.00 22.75 22.95 6 1,166 89.00 SZCLK.X 21.60 0.64 21.75 21.95 25 12,197 89.00 ROQLK.X 20.30 0.00 21.75 21.95 3 97 90.00 FYSLL.X 21.00 0.20 20.75 20.95 2 43,449 90.00 ROQLL.X 21.00 1.50 20.85 20.95 2 16,182 91.00 SWGLM.X 19.75 0.70 19.80 20.00 20 19,408 91.00 ROQLM.X 16.60 0.00 19.75 20.00 1 819 92.00 SWGLN.X 19.04 0.00 18.80 19.00 18 18,962 92.00 ROQLN.X 19.45 0.00 18.80 19.00 8 6,864 93.00 SWGLO.X 18.05 0.00 17.80 18.00 6 25,136 93.00 ROQLO.X 18.15 0.00 17.80 18.00 5 287 94.00 SWGLP.X 17.05 1.79 16.80 17.00 13 24,879 94.00 ROQLP.X 13.80 0.00 16.80 17.00 10 821 95.00 FYSLQ.X 15.80 0.23 15.80 16.05 30 49,709 95.00 ROQLQ.X 16.25 0.00 15.85 16.10 4 7,768 96.00 SWGLR.X 14.75 0.00 14.85 15.05 267 23,376 96.00 ROQLR.X 14.25 0.00 14.85 15.05 18 1,535 97.00 SWGLS.X 13.62 0.93 13.85 14.00 6 27,723 97.00 ROQLS.X 12.90 0.00 13.85 14.15 40 931 98.00 SWGLT.X 12.90 0.16 12.85 13.05 685 25,958 98.00 ROQLT.X 13.65 0.00 12.90 13.10 30 4,431 99.00 SWGLU.X 12.25 0.16 11.90 12.05 633 19,625 99.00 ROQLU.X 11.95 0.30 11.95 12.20 3 2,179 100.00 FYSLV.X 10.95 0.17 10.90 11.05 498 96,500 100.00 RDQLV.X 10.78 0.27 10.95 11.25 53 7,977 101.00 SWGLW.X 10.00 0.19 9.95 10.10 125 25,800 101.00 RDQLW.X 10.65 0.00 10.05 10.30 1 5,314 102.00 SWGLX.X 9.10 0.10 8.95 9.15 442 36,089 102.00 RDQLX.X 8.01 0.00 9.10 9.30 3 1,904 103.00 SWGLY.X 8.10 0.21 8.05 8.20 436 24,531 103.00 RDQLY.X 8.95 0.00 8.20 8.40 50 3,995 104.00 SWGLZ.X 7.20 0.05 7.10 7.25 934 31,772 104.00 RDQLZ.X 6.40 0.00 7.30 7.55 11 4,272 105.00 FYNLA.X 6.31 0.13 6.20 6.35 1,258 168,707 105.00 RDQLA.X 6.50 0.50 6.45 6.60 61 8,162 106.00 SWGLB.X 5.41 0.09 5.35 5.45 1,296 74,976 106.00 RDQLB.X 5.86 0.08 5.60 5.80 1 23,086 107.00 SWGLC.X 4.61 0.09 4.50 4.60 2,369 58,169 107.00 RDQLC.X 4.71 0.39 4.80 5.00 1 15,905 108.00 SWGLD.X 3.75 0.10 3.70 3.80 9,956 48,018 108.00 RDQLD.X 4.32 0.17 4.05 4.25 19 4,307 109.00 SWGLE.X 3.00 0.20 2.98 3.05 10,238 69,252 109.00 RDQLE.X 3.46 0.14 3.35 3.45 58 7,693 110.00 FYNLF.X 2.40 0.10 2.33 2.40 27,898 108,949 110.00 RDQLF.X 2.93 0.03 2.75 2.85 2,134 62,897 111.00 SPYLG.X 1.78 0.16 1.78 1.81 57,037 113,607 111.00 RDQLG.X 2.22 0.17 2.18 2.25 74 12,032 112.00 SPYLH.X 1.31 0.14 1.28 1.32 24,409 78,474 112.00 RDQLH.X 1.75 0.15 1.69 1.77 12,321 12,493 113.00 SPYLI.X 0.93 0.13 0.90 0.95 23,276 60,335 113.00 RDQLI.X 1.33 0.12 1.27 1.34 145 3,054 114.00 SPYLJ.X 0.65 0.06 0.61 0.65 16,473 128,358 114.00 RDQLJ.X 0.95 0.11 0.94 0.99 8,952 34,874 115.00 FYNLK.X 0.43 0.07 0.40 0.44 39,858 138,887 115.00 RDQLK.X 0.75 0.01 0.69 0.72 15,723 12,428 116.00 SPYLL.X 0.28 0.06 0.26 0.30 8,820 48,780 116.00 RDQLL.X 0.49 0.01 0.47 0.51 242 16,731 117.00 SPYLM.X 0.19 0.04 0.16 0.20 5,944 46,857 117.00 RDQLM.X 0.36 0.03 0.32 0.37 13 2,071 118.00 SPYLN.X 0.11 0.05 0.10 0.13 3,452 34,143 118.00 RDQLN.X 0.25 0.03 0.21 0.26 49 4,858 119.00 SPYLO.X 0.09 0.02 0.08 0.09 3,324 30,986 119.00 RDQLO.X 0.17 0.03 0.14 0.18 10 4,086 120.00 FYNLP.X 0.07 0.01 0.05 0.06 2,092 114,404 120.00 RDQLP.X 0.15 0.00 0.09 0.13 10,351 19,079 121.00 SPYLQ.X 0.05 0.00 0.03 0.05 1,494 23,602 121.00 RDQLQ.X 0.10 0.00 0.05 0.09 501 2,423 122.00 SPYLR.X 0.04 0.00 0.02 0.04 383 9,684 122.00 RDQLR.X 0.04 0.02 0.03 0.07 75 504 123.00 SPYLS.X 0.03 0.01 0.01 0.04 87 15,865 123.00 RDQLS.X 0.03 0.02 0.02 0.06 5 592 124.00 SPYLT.X 0.03 0.00 0.01 0.04 135 5,692 124.00 RDQLT.X 0.01 0.01 0.01 0.05 9 2,212 125.00 FYNLU.X 0.01 0.02 0.01 0.03 100 16,729 125.00 RDQLU.X 0.06 0.00 N/A 0.04 1,600 5,050 126.00 SPYLV.X 0.02 0.00 0.01 0.04 400 4,679 126.00 RQQLV.X 0.15 0.00 N/A 0.04 200 1,017 127.00 SPYLW.X 0.03 0.00 0.01 0.03 30 1,416 127.00 RQQLW.X 0.07 0.00 N/A 0.04 2,000 492 128.00 SPYLX.X 0.01 0.00 0.01 0.04 28 872 128.00 RQQLX.X 0.05 0.00 N/A 0.03 40 2,144 129.00 SPYLY.X 0.01 0.00 N/A 0.03 6 913 129.00 RQQLY.X 0.01 0.00 N/A 0.03 9 434 130.00 FYNLZ.X 0.02 0.00 N/A 0.03 136 22,423 130.00 RQQLZ.X 0.01 0.00 N/A 0.03 11 1,780 131.00 SFBLA.X 0.02 0.00 N/A 0.02 2 266 131.00 RQQLA.X 0.05 0.00 N/A 0.03 72 1,539 132.00 SFBLB.X 0.02 0.00 N/A 0.02 2 79 132.00 RQQLB.X 0.10 0.00 N/A 0.03 0 1,232 133.00 SFBLC.X 0.02 0.00 N/A 0.02 19 35 133.00 RQQLC.X 0.01 0.00 N/A 0.03 9 349 134.00 SFBLD.X 0.01 0.00 N/A 0.02 2 12 134.00 RQQLD.X 0.06 0.00 N/A 0.03 0 519 135.00 FYNLE.X 0.02 0.00 N/A 0.02 235 45,157 135.00 RQQLE.X 0.02 0.00 N/A 0.03 8 606 136.00 RQQLF.X N/A 0.00 N/A 0.03 0 626 137.00 RQQLG.X 0.01 0.00 N/A 0.03 10 968 138.00 RQQLH.X N/A 0.00 N/A 0.03 0 236 139.00 RQQLI.X N/A 0.00 N/A 0.03 0 347 140.00 FYNLJ.X 0.02 0.00 N/A 0.01 50 9,622 140.00 RQQLJ.X 0.07 0.00 N/A 0.03 0 1,683 141.00 RQQLK.X N/A 0.00 N/A 0.03 0 874 142.00 RQQLL.X N/A 0.00 N/A 0.03 0 933 143.00 RQQLM.X N/A 0.00 N/A 0.03 0 1,092 144.00 RQQLN.X N/A 0.00 N/A 0.03 0 1,313 145.00 FYNLO.X 0.01 0.00 N/A 0.01 40 14,003 145.00 JBGLO.X N/A 0.00 N/A 0.03 0 1,251 146.00 SFBLP.X 0.01 0.00 N/A 0.02 10 10 146.00 JBGLP.X N/A 0.00 N/A 0.03 0 1,526 147.00 SFBLQ.X 0.01 0.00 N/A 0.02 10 10 147.00 JBGLQ.X 0.05 0.00 N/A 0.03 0 1,679 148.00 SFBLR.X 0.01 0.00 N/A 0.02 10 10 148.00 JBGLR.X N/A 0.00 N/A 0.03 0 2,050 149.00 JBGLS.X N/A 0.00 N/A 0.03 0 2,831 150.00 FYNLT.X 0.01 0.00 N/A 0.01 10 13,443 150.00 JBGLT.X 0.01 0.00 N/A 0.03 1 3,825 155.00 FYNLY.X 0.01 0.00 N/A 0.01 10 7,099 160.00 FYNLD.X 0.01 0.00 N/A 0.02 10 12,158 165.00 FYNLM.X 0.01 0.00 N/A 0.01 10 10,172 170.00 FYNLC.X 0.02 0.00 N/A 0.02 0 13,844 175.00 FYNLH.X 0.15 0.00 N/A 0.02 0 12,405 180.00 FYNLX.X 0.01 0.00 N/A 0.02 10 14,670 185.00 FYNLQ.X 0.01 0.00 N/A 0.02 30 4,732 190.00 FYNLI.X 0.01 0.00 N/A 0.02 30 7,123 195.00 FYNLS.X 0.02 0.00 N/A 0.02 30 9,512 200.00 FYNLN.X 0.02 0.00 N/A 0.02 30 10,761 205.00 FYNLB.X 0.02 0.00 N/A 0.02 30 8,030 210.00 FYNLW.X 0.02 0.00 N/A 0.02 4 23,447 PUT OPTIONS Expire at close Fri, Dec 18, 2009 Strike Symbol Last Chg Bid Ask Vol Open Int 20.00 FYSXT.X 0.01 0.00 N/A 0.01 5 23,514 25.00 FYSXY.X 0.07 0.00 N/A 0.02 0 423 30.00 FYSXD.X 0.04 0.00 N/A 0.02 0 1,665 35.00 FYSXI.X 0.04 0.00 N/A 0.02 10 11,723 36.00 SIYXJ.X 0.23 0.00 N/A 0.02 0 927 37.00 SIYXK.X 0.01 0.00 N/A 0.02 6 620 38.00 SIYXL.X 0.19 0.00 N/A 0.02 0 1,635 39.00 SIYXM.X 0.12 0.00 N/A 0.02 0 1,391 40.00 FYSXN.X 0.03 0.00 N/A 0.01 1 14,358 41.00 SIYXO.X 0.01 0.00 N/A 0.02 20 1,320 42.00 SIYXP.X 0.17 0.00 N/A 0.02 0 1,246 43.00 SIYXQ.X 0.08 0.00 N/A 0.02 10 891 44.00 SIYXR.X 0.89 0.00 N/A 0.02 0 192 45.00 FYSXS.X 0.01 0.00 N/A 0.02 3,072 10,188 46.00 SIYXT.X 0.03 0.00 N/A 0.02 3 186 47.00 SIYXU.X 0.03 0.00 N/A 0.02 4 810 48.00 SIYXV.X 0.07 0.00 N/A 0.02 50 1,187 49.00 SWVXW.X 0.01 0.00 N/A 0.02 54 606 50.00 FYSXX.X 0.01 0.00 N/A 0.01 10 30,394 51.00 SWVXY.X 0.01 0.00 N/A 0.02 714 2,560 52.00 SWVXZ.X 0.01 0.00 N/A 0.02 1,136 1,491 53.00 SWVXA.X 0.01 0.00 N/A 0.02 88 445 54.00 SWVXB.X 0.01 0.00 N/A 0.02 2,996 3,800 54.00 RQYXB.X 0.03 0.00 N/A 0.02 3 19 55.00 FYSXC.X 0.01 0.00 N/A 0.01 20 4,371 55.00 RQYXC.X 0.10 0.00 N/A 0.02 39 817 56.00 SWVXD.X 0.01 0.00 N/A 0.02 2,704 5,048 56.00 RQYXD.X 0.53 0.00 N/A 0.02 1,300 1,302 57.00 SWVXE.X 0.01 0.00 N/A 0.02 1,848 9,508 57.00 RQYXE.X 1.85 0.00 N/A 0.02 0 15 58.00 SWVXF.X 0.01 0.00 N/A 0.02 2,089 4,810 58.00 RQYXF.X 0.16 0.00 N/A 0.02 101 101 59.00 SWVXG.X 0.01 0.00 N/A 0.02 2,629 3,247 59.00 RQYXG.X 0.06 0.00 N/A 0.02 10 519 60.00 FYSXH.X 0.01 0.00 N/A 0.01 20 106,774 60.00 RQYXH.X 0.03 0.00 N/A 0.02 10 848 61.00 SWVXI.X 0.01 0.00 N/A 0.02 2,248 7,282 61.00 RQYXI.X 0.15 0.00 N/A 0.02 60 1,023 62.00 SWVXJ.X 0.01 0.00 N/A 0.02 1,537 25,411 62.00 RQYXJ.X 0.24 0.00 N/A 0.02 88 99 63.00 SWVXK.X 0.01 0.00 N/A 0.02 1,553 14,331 63.00 RQYXK.X 0.26 0.00 N/A 0.02 71 1,425 64.00 SWVXL.X 0.01 0.00 N/A 0.02 1,406 42,020 64.00 RQYXL.X 0.29 0.00 N/A 0.02 170 180 65.00 FYSXM.X 0.01 0.00 N/A 0.02 100 56,528 65.00 RQYXM.X 0.05 0.00 N/A 0.03 3 1,976 66.00 SWVXN.X 0.01 0.00 N/A 0.02 22 10,413 66.00 RQYXN.X 0.25 0.00 N/A 0.03 158 462 67.00 SWVXO.X 0.02 0.00 N/A 0.02 3 5,654 67.00 RQYXO.X 0.14 0.00 N/A 0.03 3 356 68.00 SWVXP.X 0.01 0.00 N/A 0.02 1,853 5,588 68.00 RQYXP.X 0.10 0.00 N/A 0.03 3 541 69.00 SWVXQ.X 0.12 0.00 N/A 0.02 28 5,564 69.00 RQYXQ.X 0.11 0.00 N/A 0.03 6 1,303 70.00 FYSXR.X 0.02 0.00 N/A 0.02 79 90,863 70.00 RQYXR.X 0.05 0.00 N/A 0.03 10 5,499 71.00 SZCXS.X 0.01 0.00 N/A 0.02 72 13,967 71.00 RQYXS.X 0.10 0.00 N/A 0.03 1 1,571 72.00 SZCXT.X 0.01 0.00 N/A 0.02 1 13,730 72.00 RQYXT.X 0.13 0.00 0.01 0.03 350 13,018 73.00 SZCXU.X 0.03 0.08 N/A 0.02 1 17,255 73.00 RQYXU.X 0.03 0.00 0.01 0.03 69 484 74.00 SZCXV.X 0.02 0.00 N/A 0.02 23 10,750 74.00 ROQXV.X 0.25 0.00 0.01 0.04 10 907 75.00 FYSXW.X 0.01 0.01 N/A 0.02 22 121,068 75.00 ROQXW.X 0.26 0.00 N/A 0.04 26 8,874 76.00 SZCXX.X 0.01 0.00 0.01 0.02 95 9,116 76.00 ROQXX.X 0.13 0.00 N/A 0.04 84 301 77.00 SZCXY.X 0.04 0.00 0.01 0.02 4 36,259 77.00 ROQXY.X 0.38 0.00 N/A 0.04 3 3,591 78.00 SZCXZ.X 0.02 0.00 0.01 0.03 5 26,386 78.00 ROQXZ.X 0.05 0.00 N/A 0.05 5 7,098 79.00 SZCXA.X 0.04 0.00 0.01 0.03 672 19,388 79.00 ROQXA.X 0.09 0.00 0.01 0.05 244 22,445 80.00 FYSXB.X 0.02 0.00 0.01 0.03 93 169,397 80.00 ROQXB.X 0.09 0.00 0.01 0.06 25 36,182 81.00 SZCXC.X 0.05 0.00 0.01 0.03 74 25,208 81.00 ROQXC.X 0.05 0.00 0.02 0.06 10 17,242 82.00 SZCXD.X 0.02 0.00 0.01 0.03 116 264,577 82.00 ROQXD.X 0.11 0.00 0.02 0.07 5 21,843 83.00 SZCXE.X 0.03 0.01 0.01 0.04 700 36,012 83.00 ROQXE.X 0.51 0.00 0.03 0.07 1,000 13,271 84.00 SZCXF.X 0.03 0.00 0.03 0.04 21 41,123 84.00 ROQXF.X 0.07 0.00 0.03 0.08 11 6,198 85.00 FYSXG.X 0.04 0.00 0.03 0.04 1 218,603 85.00 ROQXG.X 0.08 0.00 0.04 0.08 11 50,484 86.00 SZCXH.X 0.06 0.01 0.02 0.05 91 19,466 86.00 ROQXH.X 0.12 0.00 0.05 0.09 38 10,077 87.00 SZCXI.X 0.05 0.00 0.03 0.05 1,523 37,180 87.00 ROQXI.X 0.10 0.00 0.06 0.10 2,500 19,133 88.00 SZCXJ.X 0.05 0.00 0.04 0.06 31 52,058 88.00 ROQXJ.X 0.20 0.00 0.07 0.11 84 15,655 89.00 SZCXK.X 0.06 0.01 0.04 0.06 29 13,521 89.00 ROQXK.X 0.14 0.00 0.08 0.12 3 7,813 90.00 FYSXL.X 0.06 0.01 0.05 0.07 1,064 248,230 90.00 ROQXL.X 0.15 0.01 0.10 0.14 52 81,656 91.00 SWGXM.X 0.08 0.01 0.05 0.07 10 54,319 91.00 ROQXM.X 0.14 0.04 0.11 0.15 2 8,660 92.00 SWGXN.X 0.06 0.03 0.06 0.08 1,511 40,222 92.00 ROQXN.X 0.18 0.00 0.12 0.17 100 17,806 93.00 SWGXO.X 0.09 0.01 0.07 0.09 335 49,018 93.00 ROQXO.X 0.30 0.00 0.14 0.19 1 15,017 94.00 SWGXP.X 0.10 0.01 0.08 0.10 5,843 67,825 94.00 ROQXP.X 0.26 0.03 0.16 0.21 10 14,699 95.00 FYSXQ.X 0.10 0.03 0.10 0.11 4,639 294,934 95.00 ROQXQ.X 0.24 0.03 0.20 0.23 20 11,093 96.00 SWGXR.X 0.13 0.02 0.11 0.13 1,116 52,571 96.00 ROQXR.X 0.30 0.00 0.22 0.27 41 28,836 97.00 SWGXS.X 0.13 0.05 0.13 0.15 2,007 53,087 97.00 ROQXS.X 0.29 0.03 0.26 0.30 12 16,282 98.00 SWGXT.X 0.16 0.03 0.15 0.17 1,520 63,896 98.00 ROQXT.X 0.36 0.00 0.30 0.34 100 37,527 99.00 SWGXU.X 0.19 0.04 0.18 0.20 7,395 44,508 99.00 ROQXU.X 0.40 0.03 0.35 0.40 70 19,192 100.00 FYSXV.X 0.22 0.05 0.21 0.23 21,213 244,190 100.00 RDQXV.X 0.47 0.03 0.41 0.46 56 35,977 101.00 SWGXW.X 0.25 0.07 0.25 0.27 18,911 105,603 101.00 RDQXW.X 0.52 0.08 0.49 0.54 4,008 80,159 102.00 SWGXX.X 0.32 0.05 0.30 0.34 5,430 101,308 102.00 RDQXX.X 0.60 0.06 0.58 0.63 192 35,755 103.00 SWGXY.X 0.37 0.10 0.37 0.39 10,007 109,630 103.00 RDQXY.X 0.71 0.11 0.69 0.74 50 61,064 104.00 SWGXZ.X 0.46 0.12 0.45 0.47 16,935 141,060 104.00 RDQXZ.X 0.83 0.11 0.82 0.88 774 31,468 105.00 FYNXA.X 0.59 0.10 0.57 0.59 11,489 224,167 105.00 RDQXA.X 1.00 0.09 0.98 1.04 7,010 62,611 106.00 SWGXB.X 0.73 0.12 0.72 0.75 17,380 156,067 106.00 RDQXB.X 1.33 0.00 1.17 1.24 52 35,352 107.00 SWGXC.X 0.90 0.16 0.91 0.93 17,032 85,410 107.00 RDQXC.X 1.44 0.07 1.41 1.48 881 16,448 108.00 SWGXD.X 1.17 0.12 1.16 1.17 29,263 75,524 108.00 RDQXD.X 1.63 0.26 1.69 1.75 173 8,317 109.00 SWGXE.X 1.46 0.16 1.46 1.48 29,622 89,229 109.00 RDQXE.X 2.07 0.03 2.01 2.09 4,103 15,727 110.00 FYNXF.X 1.84 0.15 1.85 1.89 38,759 88,877 110.00 RDQXF.X 2.35 0.15 2.40 2.48 945 5,469 111.00 SPYXG.X 2.32 0.12 2.31 2.35 34,235 59,689 111.00 RDQXG.X 2.79 0.12 2.85 2.90 289 8,204 112.00 SPYXH.X 2.91 0.09 2.88 2.93 10,641 21,872 112.00 RDQXH.X 3.39 0.06 3.35 3.50 7 5,495 113.00 SPYXI.X 3.50 0.20 3.50 3.60 3,529 14,573 113.00 RDQXI.X 4.47 0.27 3.90 4.10 3 2,645 114.00 SPYXJ.X 4.27 0.13 4.25 4.35 1,576 40,687 114.00 RDQXJ.X 5.80 0.00 4.55 4.80 33 1,417 115.00 FYNXK.X 5.15 0.00 5.05 5.20 301 36,646 115.00 RDQXK.X 6.95 0.00 5.30 5.55 7 2,305 116.00 SPYXL.X 6.00 0.01 5.90 6.05 573 8,036 116.00 RDQXL.X 6.40 0.00 6.15 6.35 15 1,483 117.00 SPYXM.X 6.85 0.00 6.80 7.00 290 6,858 117.00 RDQXM.X 6.76 0.00 7.00 7.20 30 2,804 118.00 SPYXN.X 7.90 0.11 7.75 7.95 177 2,052 118.00 RDQXN.X 8.15 0.00 7.90 8.10 400 956 119.00 SPYXO.X 8.70 0.10 8.70 8.90 42 836 119.00 RDQXO.X 10.56 0.00 8.80 9.00 200 1,349 120.00 FYNXP.X 10.05 0.15 9.70 9.90 73 27,496 120.00 RDQXP.X 9.63 0.00 9.75 9.95 120 1,095 121.00 SPYXQ.X 10.75 0.10 10.70 10.90 55 1,329 121.00 RDQXQ.X 12.50 0.00 10.70 10.95 5 1,307 122.00 SPYXR.X 12.10 0.30 11.70 11.85 350 1,307 122.00 RDQXR.X 18.40 0.00 11.70 11.90 100 751 123.00 SPYXS.X 12.70 1.50 12.70 12.85 51 1,851 123.00 RDQXS.X 15.35 0.00 12.70 12.90 13 233 124.00 SPYXT.X 13.75 0.05 13.65 13.85 8 1,920 124.00 RDQXT.X 16.40 0.00 13.70 13.90 10 496 125.00 FYNXU.X 14.30 0.00 14.65 14.85 100 13,743 125.00 RDQXU.X 16.31 0.00 14.65 14.90 1 1,078 126.00 SPYXV.X 15.30 0.00 15.70 15.85 100 1,137 126.00 RQQXV.X 18.20 0.00 15.65 15.90 8 1,160 127.00 SPYXW.X 16.80 0.05 16.65 16.85 20 749 127.00 RQQXW.X 16.78 0.00 16.65 16.90 6 1,583 128.00 SPYXX.X 17.80 0.20 17.65 17.85 20 533 128.00 RQQXX.X 21.99 0.00 17.65 17.90 1 1,322 129.00 SPYXY.X 20.35 0.00 18.65 18.85 1 564 129.00 RQQXY.X N/A 0.00 18.65 18.90 0 644 130.00 FYNXZ.X 19.86 0.00 19.65 19.85 169 29,026 130.00 RQQXZ.X 19.00 0.00 19.65 19.90 2 6,498 131.00 SFBXA.X 20.15 0.00 20.65 20.85 150 498 131.00 RQQXA.X 20.86 0.00 20.65 20.90 1 462 132.00 SFBXB.X 26.45 0.00 21.65 21.85 20 346 132.00 RQQXB.X N/A 0.00 21.65 21.90 0 418 133.00 SFBXC.X 23.70 0.00 22.65 22.85 20 320 133.00 RQQXC.X 43.00 0.00 22.65 22.90 0 781 134.00 SFBXD.X 27.70 0.00 23.65 23.85 1 217 134.00 RQQXD.X 25.25 0.00 23.65 23.90 10 538 135.00 FYNXE.X 24.60 0.00 24.65 24.85 6 45,508 135.00 RQQXE.X 24.97 0.00 24.65 24.90 10 3,506 136.00 RQQXF.X 28.05 0.00 25.65 25.90 72 3,189 137.00 RQQXG.X N/A 0.00 26.65 26.90 0 547 138.00 RQQXH.X N/A 0.00 27.65 27.90 0 358 139.00 RQQXI.X 33.70 0.00 28.65 28.90 10 144 140.00 FYNXJ.X 33.70 0.00 29.65 29.85 1 10,615 140.00 RQQXJ.X 42.00 0.00 29.65 29.90 5 691 141.00 RQQXK.X N/A 0.00 30.65 30.90 0 73 142.00 RQQXL.X 66.90 0.00 31.65 31.90 0 167 143.00 RQQXM.X N/A 0.00 32.65 32.90 0 73 144.00 RQQXN.X N/A 0.00 33.65 33.90 0 280 145.00 FYNXO.X 36.05 0.00 34.65 34.85 1 24,195 145.00 JBGXO.X 43.50 0.00 34.60 34.90 10 129 146.00 SFBXP.X 37.05 0.00 35.65 35.85 1 1 146.00 JBGXP.X 44.15 0.00 35.60 35.90 66 130 147.00 SFBXQ.X 38.05 0.00 36.65 36.85 1 1 147.00 JBGXQ.X 45.15 0.00 36.60 36.90 49 228 148.00 SFBXR.X 39.90 0.00 37.65 37.85 1 2 148.00 JBGXR.X 46.15 0.00 37.60 37.85 32 529 149.00 SFBXS.X 40.05 0.00 38.65 38.85 1 1 149.00 JBGXS.X 47.15 0.00 38.60 38.85 34 218 150.00 FYNXT.X 41.60 0.00 39.65 39.85 2 12,777 150.00 JBGXT.X 42.23 0.00 39.65 39.85 5 216 155.00 FYNXY.X 51.70 0.00 44.70 44.85 3 7,255 160.00 FYNXD.X 55.25 0.00 49.70 49.85 10 113 165.00 FYNXM.X 55.94 0.00 54.65 54.85 2 213 170.00 FYNXC.X 59.48 6.02 59.65 59.85 7 63 175.00 FYNXH.X 68.35 0.00 64.65 64.85 10 243 180.00 FYNXX.X 73.25 0.00 69.65 69.85 10 100 185.00 FYNXQ.X 78.25 0.00 74.65 74.85 10 67 190.00 FYNXI.X 85.15 0.00 79.65 79.85 10 225 195.00 FYNXS.X 90.15 0.00 84.65 84.85 10 165 200.00 FYNXN.X 95.50 0.00 89.70 89.85 20 301 205.00 FYNXB.X 100.50 0.00 94.65 94.85 40 199 210.00 FYNXW.X 99.55 5.35 99.65 99.85 3 359 Highlighted options are in-the-money. Expand to Straddle View...
Add to Portfolio     Set Alert     Email to a Friend Get Options for Another Symbol: Symbol Lookup • Options Center • Symbology • Analyzer • Calendar • Most Actives