Calls Days until expiration: -0
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
90.00 SWGKL 19.55 0.05 0.26 19.55 19.10 19.35 19.60 16 979
91.00 SWGKM 18.39 -1.76 -8.73 18.39 18.39 18.35 18.60 5 624
92.00 SWGKN 17.12 -0.57 -3.22 17.12 17.01 17.35 17.65 301 1,271
93.00 SWGKO 16.69 -1.34 -7.43 16.69 16.18 16.35 16.65 858 1,254
94.00 SWGKP 15.45 -0.19 -1.21 15.45 15.12 15.35 15.65 7 1,101
95.00 SWGKQ 14.40 -0.58 -3.87 14.50 14.10 14.35 14.65 29 1,247
96.00 SWGKR 13.40 -0.30 -2.19 13.40 13.15 13.35 13.65 22 2,785
97.00 SWGKS 12.68 0.03 0.24 12.68 12.09 12.35 12.65 626 3,404
98.00 SWGKT 11.47 -0.19 -1.63 11.50 11.14 11.35 11.65 177 5,588
99.00 SWGKU 10.55 -0.11 -1.03 10.55 10.20 10.35 10.65 209 5,861
100.00 SWGKV 9.50 -0.30 -3.06 9.73 9.10 9.40 9.60 469 13,508
101.00 SWGKW 8.50 -0.15 -1.73 8.70 8.14 8.35 8.60 352 9,282
102.00 SWGKX 7.48 -0.20 -2.60 7.70 7.10 7.35 7.60 392 7,041
103.00 SWGKY 6.45 -0.40 -5.84 6.76 6.10 6.35 6.60 611 12,423
104.00 SWGKZ 5.44 -0.41 -7.01 5.71 5.03 5.35 5.60 1,198 30,991
105.00 SWGKA 4.50 -0.30 -6.25 4.70 4.04 4.35 4.60 1,823 50,239
106.00 SWGKB 3.45 -0.35 -9.21 3.70 3.00 3.35 3.55 2,555 65,234
107.00 SWGKC 2.44 -0.51 -17.29 2.75 2.06 2.37 2.59 3,246 93,569
108.00 SWGKD 1.40 -0.57 -28.93 1.75 1.09 1.42 1.59 17,746 94,582
109.00 SWGKE 0.50 -0.67 -57.27 0.92 0.31 0.46 0.58 78,571 87,451
110.00 SPYKF 0.01 -0.48 -97.96 0.29 0.01 0.01 0.01 91,842 143,812
111.00 SPYKG 0.01 -0.13 -92.86 0.06 0.01 0.01 0.01 12,378 109,280
112.00 SPYKH 0.01 -0.02 -66.67 0.02 0.01 0.01 0.01 3,855 119,304
113.00 SPYKI 0.01 -0.01 -50.00 0.02 0.01 0.01 0.01 415 144,582
114.00 SPYKJ 0.01 — — 0.01 0.01 0.01 0.01 87 84,862
115.00 SPYKK 0.01 -0.01 -50.00 0.02 0.01 0.01 0.01 403 63,320
116.00 SPYKL 0.01 — — 0.01 0.01 0.01 0.01 111 45,395
117.00 SPYKM 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 4 22,561
118.00 SPYKN 0.01 — — 0.01 0.01 0.01 0.01 107 18,307
119.00 SPYKO 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 20 10,417
120.00 SPYKP 0.01 — — 0.01 0.01 0.01 0.01 23 22,980
121.00 SPYKQ 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 9 5,583
122.00 SPYKR 0.02 0.01 100.00 0.02 0.01 0.01 0.01 47 4,132
123.00 SPYKS 0.02 0.01 100.00 0.02 0.02 0.01 0.01 44 4,729
124.00 SPYKT 0.03 0.01 50.00 0.03 0.01 0.02 0.01 14 3,132
125.00 SPYKU 0.02 0.01 100.00 0.02 0.02 0.02 0.01 35 1,741
126.00 SPYKV 0.01 — — 0.01 0.01 0.01 0.01 15 734
127.00 SPYKW 0.02 0.01 100.00 0.02 0.02 0.01 0.01 1 1,093
128.00 SPYKX 0.02 0.01 100.00 0.02 0.02 0.01 0.01 1 202
129.00 SPYKY 0.02 — — 0.02 0.02 0.01 0.01 4 14
130.00 SFBKZ 0.02 — — 0.02 0.02 0.01 0.01 15 50
131.00 SFBKA 0.03 — — 0.03 0.03 0.01 0.01 1,033 1,034
132.00 SFBKB 0.03 — — 0.03 0.03 0.01 0.01 4,767 4,803
133.00 SFBKC — — — — — — 0.01 — —
134.00 SFBKD — — — — — — 0.01 — —
135.00 SFBKE — — — — — — 0.01 — —
136.00 SFBKF — — — — — — 0.01 — —
137.00 SFBKG — — — — — — 0.01 — —
138.00 SFBKH — — — — — — 0.01 — —
139.00 SFBKI — — — — — — 0.01 — —
140.00 SFBKJ — — — — — — 0.01 — —
141.00 SFBKK — — — — — — 0.01 — —
142.00 SFBKL — — — — — — 0.01 — —
143.00 SFBKM — — — — — — 0.01 — —
144.00 SFBKN — — — — — — 0.01 — —
145.00 SFBKO — — — — — 0.01 0.01 — —
146.00 SFBKP — — — — — 0.01 0.01 — —
147.00 SFBKQ — — — — — 0.01 0.01 — —
148.00 SFBKR — — — — — 0.01 0.01 — —
149.00 SFBKS 0.01 — — 0.01 0.01 0.01 0.01 20 55
Puts Bold and highlighted options are "At the Money"
Strike Symbol Last Chng %Chng High Low Bid Ask Volume Open Int
90.00 SWGWL 0.01 -0.01 -50.00 0.01 0.01 0.01 0.01 2 45,085
91.00 SWGWM 0.01 -0.01 -50.00 0.02 0.01 0.01 0.01 14 20,357
92.00 SWGWN 0.01 — — 0.01 0.01 0.01 0.01 2 43,472
93.00 SWGWO 0.01 — — 0.01 0.01 0.01 0.01 130 15,185
94.00 SWGWP 0.01 -0.01 -50.00 0.02 0.01 0.01 0.01 202 55,416
95.00 SWGWQ 0.01 — — 0.01 0.01 0.01 0.01 78 242,554
96.00 SWGWR 0.01 — — 0.01 0.01 0.01 0.01 257 75,341
97.00 SWGWS 0.01 — — 0.02 0.01 0.01 0.01 30 113,644
98.00 SWGWT 0.01 — — 0.01 0.01 0.01 0.01 46 127,408
99.00 SWGWU 0.01 — — 0.02 0.01 0.01 0.01 56 132,126
100.00 SWGWV 0.01 — — 0.02 0.01 0.01 0.01 75 230,277
101.00 SWGWW 0.01 — — 0.03 0.01 0.01 0.01 927 109,576
102.00 SWGWX 0.01 -0.01 -50.00 0.02 0.01 0.01 0.01 853 144,034
103.00 SWGWY 0.01 — — 0.02 0.01 0.01 0.01 915 120,847
104.00 SWGWZ 0.01 -0.01 -50.00 0.04 0.01 0.01 0.01 992 141,607
105.00 SWGWA 0.01 -0.02 -66.67 0.02 0.01 0.01 0.01 1,101 196,004
106.00 SWGWB 0.01 -0.03 -75.00 0.04 0.01 0.01 0.01 17,660 127,730
107.00 SWGWC 0.01 -0.05 -83.33 0.05 0.01 0.01 0.01 21,033 136,942
108.00 SWGWD 0.01 -0.07 -87.50 0.13 0.01 0.01 0.01 36,018 142,286
109.00 SWGWE 0.01 -0.23 -95.83 0.36 0.01 0.01 0.01 114,023 125,115
110.00 SPYWF 0.51 -0.08 -13.56 1.04 0.29 0.40 0.55 59,019 95,296
111.00 SPYWG 1.59 0.36 29.27 1.98 1.27 1.41 1.62 5,969 40,479
112.00 SPYWH 2.50 0.31 14.16 2.95 2.30 2.41 2.53 4,576 25,216
113.00 SPYWI 3.50 0.30 9.38 3.95 3.27 3.40 3.65 593 6,246
114.00 SPYWJ 4.55 0.50 12.35 4.85 4.26 4.40 4.65 63 3,548
115.00 SPYWK 5.50 0.25 4.76 5.81 5.34 5.40 5.55 171 1,422
116.00 SPYWL 6.60 0.57 9.45 6.80 6.60 6.40 6.65 25 1,043
117.00 SPYWM 7.30 0.20 2.82 7.30 7.30 7.40 7.65 1 383
118.00 SPYWN 8.80 0.77 9.59 8.80 8.57 8.40 8.65 2 236
119.00 SPYWO 9.40 1.09 13.12 9.40 9.40 9.40 9.65 5 137
120.00 SPYWP 10.45 -0.05 -0.48 10.82 10.45 10.40 10.65 72 383
121.00 SPYWQ 11.50 1.16 11.22 11.50 11.50 11.40 11.65 5 307
122.00 SPYWR 18.20 -0.50 -2.67 18.20 18.20 12.40 12.65 92 280
123.00 SPYWS 13.55 -0.30 -2.17 13.55 13.55 13.40 13.65 11 40
124.00 SPYWT 15.00 -1.05 -6.54 15.20 15.00 14.40 14.65 2 3
125.00 SPYWU 15.30 -0.20 -1.29 15.30 15.30 15.40 15.65 2 7
126.00 SPYWV 16.40 -1.20 -6.82 16.40 16.40 16.40 16.65 10 10
127.00 SPYWW 19.97 2.25 12.70 19.97 19.97 17.40 17.65 2 —
128.00 SPYWX 17.20 -2.50 -12.69 17.20 17.20 18.40 18.65 100 100
129.00 SPYWY 19.30 -1.40 -6.76 19.30 19.30 19.40 19.65 2 2
130.00 SFBWZ 20.80 0.36 1.76 20.80 20.80 20.40 20.65 9 478
131.00 SFBWA 25.60 2.90 12.78 25.60 25.60 21.40 21.65 1 —
132.00 SFBWB 23.70 0.97 4.27 23.70 23.70 22.40 22.65 10 1
133.00 SFBWC — — — — — 23.40 23.65 — —
134.00 SFBWD — — — — — 24.40 24.65 — —
135.00 SFBWE — — — — — 25.40 25.65 — —
136.00 SFBWF — — — — — 26.40 26.65 — —
137.00 SFBWG — — — — — 27.40 27.65 — —
138.00 SFBWH — — — — — 28.40 28.65 — —
139.00 SFBWI — — — — — 29.40 29.65 — —
140.00 SFBWJ — — — — — 30.40 30.65 — —
141.00 SFBWK — — — — — 31.40 31.65 — —
142.00 SFBWL — — — — — 32.40 32.65 — —
143.00 SFBWM — — — — — 33.40 33.65 — —
144.00 SFBWN — — — — — 34.40 34.65 — —
145.00 SFBWO 39.00 -0.80 -2.01 39.00 39.00 35.40 35.65 123 133
146.00 SFBWP — — — — — 36.40 36.65 — —
147.00 SFBWQ 38.35 — — 38.35 38.35 37.40 37.65 10 10
148.00 SFBWR 39.35 — — 39.35 39.35 38.40 38.65 10 10
149.00 SFBWS 40.35 — — 40.35 40.35 39.40 39.65 20 20
Return to Top