View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Jan 15| Call Options | Expire at close Thursday, May 2, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 23.00 | C130518C00023000 | 19.30 | 0.00 | N/A | N/A | 5 | 40 | | 24.00 | C130518C00024000 | 22.50 | 0.00 | N/A | N/A | 10 | 10 | | 25.00 | C130518C00025000 | 20.50 | 0.00 | N/A | N/A | 10 | 35 | | 26.00 | C130518C00026000 | 18.55 | 0.00 | N/A | N/A | 10 | 55 | | 27.00 | C130518C00027000 | 18.85 | 0.00 | N/A | N/A | 98 | 7 | | 28.00 | C130518C00028000 | 16.40 | 0.00 | N/A | N/A | 10 | 18 | | 29.00 | C130518C00029000 | 18.20 | 0.00 | N/A | N/A | 20 | 22 | | 30.00 | C130518C00030000 | 14.60 | 0.00 | N/A | N/A | 24 | 358 | | 31.00 | C130518C00031000 | 14.05 | 0.00 | N/A | N/A | 5 | 258 | | 32.00 | C130518C00032000 | 13.25 | 0.00 | N/A | N/A | 52 | 91 | | 33.00 | C130518C00033000 | 12.75 | 0.00 | N/A | N/A | 10 | 75 | | 34.00 | C130518C00034000 | 11.75 | 1.05 | N/A | N/A | 17 | 34 | | 35.00 | C130510C00035000 | 10.00 | 0.00 | N/A | N/A | 1 | 10 | | 35.00 | C130518C00035000 | 12.00 | 0.00 | N/A | N/A | 59 | 142 | | 36.00 | C130518C00036000 | 10.75 | 0.00 | N/A | N/A | 31 | 142 | | 36.00 | C130531C00036000 | 11.65 | 0.00 | N/A | N/A | 22 | 22 | | 37.00 | C130518C00037000 | 9.50 | 0.00 | N/A | N/A | 6 | 270 | | 37.00 | C130524C00037000 | 9.10 | 0.00 | N/A | N/A | 205 | 172 | | 37.00 | C130531C00037000 | 10.70 | 0.00 | N/A | N/A | 15 | 15 | | 38.00 | C130518C00038000 | 8.94 | 0.00 | N/A | N/A | 1 | 205 | | 39.00 | C130518C00039000 | 7.59 | 0.00 | N/A | N/A | 5 | 241 | | 40.00 | C130518C00040000 | 6.65 | 0.30 | N/A | N/A | 30 | 2,584 | | 41.00 | C130503C00041000 | 5.65 | 0.45 | N/A | N/A | 4 | 3 | | 41.00 | C130518C00041000 | 5.60 | 0.70 | N/A | N/A | 33 | 961 | | 41.50 | C130510C00041500 | 5.15 | 0.06 | N/A | N/A | 9 | 2 | | 42.00 | C130510C00042000 | 4.89 | 0.00 | N/A | N/A | 5 | 5 | | 42.00 | C130518C00042000 | 4.25 | 0.35 | N/A | N/A | 45 | 1,889 | | 42.00 | C130524C00042000 | 4.10 | 0.00 | N/A | N/A | 1 | 11 | | 42.50 | C130510C00042500 | 4.20 | 0.55 | N/A | N/A | 4 | 28 | | 42.50 | C130531C00042500 | 4.90 | 0.00 | N/A | N/A | 1 | 1 | | 43.00 | C130503C00043000 | 3.91 | 0.00 | N/A | N/A | 1 | 13 | | 43.00 | C130510C00043000 | 3.04 | 0.71 | N/A | N/A | 100 | 35 | | 43.00 | C130518C00043000 | 3.70 | 0.55 | N/A | N/A | 34 | 3,855 | | 43.00 | C130524C00043000 | 2.78 | 0.00 | N/A | N/A | 1 | 8 | | 43.00 | C130531C00043000 | 4.45 | 0.00 | N/A | N/A | 33 | 33 | | 43.50 | C130503C00043500 | 2.07 | 1.23 | N/A | N/A | 73 | 196 | | 43.50 | C130510C00043500 | 1.70 | 0.00 | N/A | N/A | 3 | 46 | | 43.50 | C130524C00043500 | 2.33 | 0.00 | N/A | N/A | 3 | 8 | | 43.50 | C130531C00043500 | 2.95 | 0.00 | N/A | N/A | 6 | 6 | | 44.00 | C130503C00044000 | 2.54 | 0.25 | N/A | N/A | 129 | 610 | | 44.00 | C130510C00044000 | 2.64 | 0.51 | N/A | N/A | 15 | 71 | | 44.00 | C130518C00044000 | 2.73 | 0.58 | N/A | N/A | 250 | 6,260 | | 44.00 | C130524C00044000 | 2.62 | 0.24 | N/A | N/A | 1 | 55 | | 44.50 | C130503C00044500 | 2.15 | 0.67 | N/A | N/A | 204 | 442 | | 44.50 | C130510C00044500 | 2.18 | 0.63 | N/A | N/A | 82 | 267 | | 44.50 | C130524C00044500 | 2.18 | 0.18 | N/A | N/A | 12 | 27 | | 44.50 | C130531C00044500 | 2.18 | 0.00 | N/A | N/A | 6 | 5 | | 45.00 | C130503C00045000 | 1.53 | 0.51 | N/A | N/A | 990 | 2,249 | | 45.00 | C130510C00045000 | 1.71 | 0.53 | N/A | N/A | 362 | 500 | | 45.00 | C130518C00045000 | 1.88 | 0.40 | N/A | N/A | 389 | 9,271 | | 45.00 | C130524C00045000 | 2.03 | 0.37 | N/A | N/A | 7 | 702 | | 45.00 | C130531C00045000 | 2.00 | 0.17 | N/A | N/A | 95 | 50 | | 45.50 | C130503C00045500 | 1.13 | 0.52 | N/A | N/A | 1,733 | 1,226 | | 45.50 | C130510C00045500 | 1.28 | 0.36 | N/A | N/A | 83 | 535 | | 45.50 | C130524C00045500 | 1.61 | 0.32 | N/A | N/A | 22 | 52 | | 45.50 | C130531C00045500 | 1.69 | 0.17 | N/A | N/A | 28 | 5 | | 46.00 | C130503C00046000 | 0.61 | 0.28 | N/A | N/A | 5,415 | 2,930 | | 46.00 | C130510C00046000 | 0.97 | 0.33 | N/A | N/A | 679 | 1,821 | | 46.00 | C130518C00046000 | 1.18 | 0.30 | N/A | N/A | 1,586 | 15,460 | | 46.00 | C130524C00046000 | 1.38 | 0.35 | N/A | N/A | 242 | 262 | | 46.00 | C130531C00046000 | 1.54 | 0.37 | N/A | N/A | 134 | 24 | | 46.50 | C130503C00046500 | 0.30 | 0.15 | N/A | N/A | 3,247 | 2,894 | | 46.50 | C130510C00046500 | 0.66 | 0.26 | N/A | N/A | 986 | 1,556 | | 46.50 | C130524C00046500 | 1.14 | 0.27 | N/A | N/A | 122 | 325 | | 46.50 | C130531C00046500 | 1.27 | 0.31 | N/A | N/A | 19 | 58 | | 47.00 | C130503C00047000 | 0.11 | 0.05 | N/A | N/A | 4,030 | 4,492 | | 47.00 | C130510C00047000 | 0.41 | 0.15 | N/A | N/A | 758 | 2,026 | | 47.00 | C130518C00047000 | 0.64 | 0.17 | N/A | N/A | 2,397 | 10,167 | | 47.00 | C130524C00047000 | 0.87 | 0.23 | N/A | N/A | 102 | 354 | | 47.00 | C130531C00047000 | 1.03 | 0.25 | N/A | N/A | 94 | 144 | | 47.50 | C130503C00047500 | 0.03 | 0.00 | N/A | N/A | 1,360 | 3,302 | | 47.50 | C130510C00047500 | 0.24 | 0.07 | N/A | N/A | 332 | 1,508 | | 47.50 | C130524C00047500 | 0.62 | 0.17 | N/A | N/A | 126 | 132 | | 47.50 | C130531C00047500 | 0.79 | 0.23 | N/A | N/A | 157 | 244 | | 48.00 | C130503C00048000 | 0.01 | 0.01 | N/A | N/A | 47 | 3,432 | | 48.00 | C130510C00048000 | 0.07 | 0.00 | N/A | N/A | 20 | 850 | | 48.00 | C130518C00048000 | 0.31 | 0.11 | N/A | N/A | 204 | 9,750 | | 48.00 | C130524C00048000 | 0.47 | 0.04 | N/A | N/A | 58 | 733 | | 48.00 | C130531C00048000 | 0.64 | 0.21 | N/A | N/A | 7 | 91 | | 48.50 | C130503C00048500 | 0.01 | 0.00 | N/A | N/A | 10 | 496 | | 48.50 | C130510C00048500 | 0.10 | 0.06 | N/A | N/A | 10 | 392 | | 48.50 | C130524C00048500 | 0.26 | 0.05 | N/A | N/A | 71 | 140 | | 48.50 | C130531C00048500 | 0.31 | 0.03 | N/A | N/A | 8 | 165 | | 49.00 | C130503C00049000 | 0.02 | 0.00 | N/A | N/A | 205 | 626 | | 49.00 | C130510C00049000 | 0.09 | 0.00 | N/A | N/A | 6 | 137 | | 49.00 | C130518C00049000 | 0.12 | 0.03 | N/A | N/A | 489 | 9,055 | | 49.00 | C130524C00049000 | 0.15 | 0.00 | N/A | N/A | 185 | 778 | | 49.00 | C130531C00049000 | 0.35 | 0.05 | N/A | N/A | 38 | 58 | | 49.50 | C130503C00049500 | 0.04 | 0.00 | N/A | N/A | 300 | 302 | | 50.00 | C130503C00050000 | 0.02 | 0.00 | N/A | N/A | 1 | 228 | | 50.00 | C130510C00050000 | 0.03 | 0.00 | N/A | N/A | 40 | 90 | | 50.00 | C130518C00050000 | 0.05 | 0.01 | N/A | N/A | 80 | 7,663 | | 50.00 | C130524C00050000 | 0.06 | 0.01 | N/A | N/A | 5 | 567 | | 50.00 | C130531C00050000 | 0.18 | 0.05 | N/A | N/A | 50 | 184 | | 51.00 | C130524C00051000 | 0.10 | 0.00 | N/A | N/A | 400 | 420 | | 51.00 | C130531C00051000 | 0.10 | 0.00 | N/A | N/A | 3 | 8 | | 52.00 | C130524C00052000 | 0.07 | 0.00 | N/A | N/A | 1 | 1 | | 52.50 | C130510C00052500 | 0.02 | 0.00 | N/A | N/A | 35 | 35 | | 52.50 | C130524C00052500 | 0.06 | 0.00 | N/A | N/A | 3 | 3 | | 52.50 | C130531C00052500 | 0.06 | 0.00 | N/A | N/A | 29 | 29 | | 55.00 | C130518C00055000 | 0.01 | 0.01 | N/A | N/A | 2 | 4,917 | | 60.00 | C130518C00060000 | 0.02 | 0.00 | N/A | N/A | 30 | 90 | | 65.00 | C130518C00065000 | 0.03 | 0.00 | N/A | N/A | 65 | 65 |
|
| Put Options | Expire at close Thursday, May 2, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 23.00 | C130518P00023000 | 0.03 | 0.00 | N/A | N/A | 30 | 43 | | 25.00 | C130518P00025000 | 0.01 | 0.00 | N/A | N/A | 60 | 100 | | 27.00 | C130518P00027000 | 0.09 | 0.00 | N/A | N/A | 1 | 1 | | 28.00 | C130518P00028000 | 0.12 | 0.00 | N/A | N/A | 32 | 398 | | 29.00 | C130518P00029000 | 0.02 | 0.00 | N/A | N/A | 40 | 119 | | 30.00 | C130518P00030000 | 0.03 | 0.00 | N/A | N/A | 40 | 426 | | 31.00 | C130518P00031000 | 0.13 | 0.00 | N/A | N/A | 3 | 184 | | 32.00 | C130510P00032000 | 0.02 | 0.00 | N/A | N/A | 22 | 75 | | 32.00 | C130518P00032000 | 0.02 | 0.00 | N/A | N/A | 5 | 306 | | 33.00 | C130518P00033000 | 0.02 | 0.00 | N/A | N/A | 540 | 1,240 | | 34.00 | C130518P00034000 | 0.03 | 0.00 | N/A | N/A | 60 | 587 | | 35.00 | C130510P00035000 | 0.02 | 0.00 | N/A | N/A | 20 | 30 | | 35.00 | C130518P00035000 | 0.05 | 0.00 | N/A | N/A | 77 | 2,092 | | 36.00 | C130518P00036000 | 0.05 | 0.00 | N/A | N/A | 10 | 682 | | 37.00 | C130503P00037000 | 0.02 | 0.00 | N/A | N/A | 5 | 1,852 | | 37.00 | C130510P00037000 | 0.01 | 0.00 | N/A | N/A | 25 | 339 | | 37.00 | C130518P00037000 | 0.05 | 0.00 | N/A | N/A | 45 | 1,291 | | 38.00 | C130503P00038000 | 0.03 | 0.00 | N/A | N/A | 22 | 222 | | 38.00 | C130518P00038000 | 0.02 | 0.02 | N/A | N/A | 10 | 1,669 | | 39.00 | C130503P00039000 | 0.32 | 0.00 | N/A | N/A | 10 | 139 | | 39.00 | C130510P00039000 | 0.10 | 0.00 | N/A | N/A | 48 | 48 | | 39.00 | C130518P00039000 | 0.05 | 0.01 | N/A | N/A | 30 | 1,355 | | 39.00 | C130524P00039000 | 0.10 | 0.00 | N/A | N/A | 10 | 57 | | 39.00 | C130531P00039000 | 0.08 | 0.00 | N/A | N/A | 90 | 137 | | 39.50 | C130503P00039500 | 0.04 | 0.00 | N/A | N/A | 8 | 302 | | 40.00 | C130503P00040000 | 0.08 | 0.00 | N/A | N/A | 5 | 424 | | 40.00 | C130510P00040000 | 0.07 | 0.00 | N/A | N/A | 85 | 122 | | 40.00 | C130518P00040000 | 0.04 | 0.00 | N/A | N/A | 135 | 8,324 | | 40.00 | C130524P00040000 | 0.12 | 0.00 | N/A | N/A | 4 | 4 | | 40.50 | C130503P00040500 | 0.01 | 0.00 | N/A | N/A | 10 | 79 | | 40.50 | C130531P00040500 | 0.14 | 0.01 | N/A | N/A | 3 | 41 | | 41.00 | C130503P00041000 | 0.12 | 0.00 | N/A | N/A | 5 | 771 | | 41.00 | C130510P00041000 | 0.03 | 0.00 | N/A | N/A | 10 | 56 | | 41.00 | C130518P00041000 | 0.07 | 0.00 | N/A | N/A | 63 | 2,955 | | 41.00 | C130524P00041000 | 0.13 | 0.03 | N/A | N/A | 20 | 148 | | 41.00 | C130531P00041000 | 0.18 | 0.00 | N/A | N/A | 2 | 40 | | 41.50 | C130503P00041500 | 0.16 | 0.00 | N/A | N/A | 25 | 66 | | 41.50 | C130510P00041500 | 0.20 | 0.00 | N/A | N/A | 2 | 31 | | 41.50 | C130531P00041500 | 0.16 | 0.00 | N/A | N/A | 4 | 2 | | 42.00 | C130503P00042000 | 0.02 | 0.00 | N/A | N/A | 10 | 226 | | 42.00 | C130510P00042000 | 0.05 | 0.00 | N/A | N/A | 20 | 176 | | 42.00 | C130518P00042000 | 0.08 | 0.04 | N/A | N/A | 17 | 13,535 | | 42.00 | C130524P00042000 | 0.18 | 0.00 | N/A | N/A | 1 | 72 | | 42.00 | C130531P00042000 | 0.26 | 0.02 | N/A | N/A | 8 | 18 | | 42.50 | C130503P00042500 | 0.01 | 0.00 | N/A | N/A | 80 | 887 | | 42.50 | C130510P00042500 | 0.06 | 0.00 | N/A | N/A | 100 | 139 | | 42.50 | C130531P00042500 | 0.23 | 0.10 | N/A | N/A | 1 | 13 | | 43.00 | C130503P00043000 | 0.01 | 0.01 | N/A | N/A | 6 | 266 | | 43.00 | C130510P00043000 | 0.06 | 0.01 | N/A | N/A | 54 | 349 | | 43.00 | C130518P00043000 | 0.12 | 0.05 | N/A | N/A | 172 | 3,543 | | 43.00 | C130524P00043000 | 0.21 | 0.07 | N/A | N/A | 4 | 387 | | 43.00 | C130531P00043000 | 0.37 | 0.00 | N/A | N/A | 3 | 8 | | 43.50 | C130503P00043500 | 0.02 | 0.00 | N/A | N/A | 25 | 858 | | 43.50 | C130510P00043500 | 0.14 | 0.01 | N/A | N/A | 3 | 232 | | 43.50 | C130524P00043500 | 0.36 | 0.05 | N/A | N/A | 27 | 274 | | 43.50 | C130531P00043500 | 0.41 | 0.05 | N/A | N/A | 18 | 4 | | 44.00 | C130503P00044000 | 0.02 | 0.02 | N/A | N/A | 7 | 796 | | 44.00 | C130510P00044000 | 0.13 | 0.04 | N/A | N/A | 275 | 595 | | 44.00 | C130518P00044000 | 0.19 | 0.13 | N/A | N/A | 950 | 7,074 | | 44.00 | C130524P00044000 | 0.42 | 0.07 | N/A | N/A | 52 | 48 | | 44.00 | C130531P00044000 | 0.58 | 0.00 | N/A | N/A | 4 | 44 | | 44.50 | C130503P00044500 | 0.01 | 0.06 | N/A | N/A | 462 | 944 | | 44.50 | C130510P00044500 | 0.13 | 0.14 | N/A | N/A | 46 | 320 | | 44.50 | C130524P00044500 | 0.39 | 0.26 | N/A | N/A | 83 | 324 | | 45.00 | C130503P00045000 | 0.03 | 0.12 | N/A | N/A | 1,062 | 2,003 | | 45.00 | C130510P00045000 | 0.21 | 0.20 | N/A | N/A | 172 | 893 | | 45.00 | C130518P00045000 | 0.35 | 0.26 | N/A | N/A | 800 | 8,719 | | 45.00 | C130524P00045000 | 0.70 | 0.10 | N/A | N/A | 4 | 381 | | 45.00 | C130531P00045000 | 0.91 | 0.00 | N/A | N/A | 2 | 28 | | 45.50 | C130503P00045500 | 0.04 | 0.26 | N/A | N/A | 2,112 | 2,276 | | 45.50 | C130510P00045500 | 0.29 | 0.29 | N/A | N/A | 385 | 1,058 | | 45.50 | C130524P00045500 | 0.64 | 0.37 | N/A | N/A | 112 | 182 | | 45.50 | C130531P00045500 | 1.13 | 0.00 | N/A | N/A | 18 | 14 | | 46.00 | C130503P00046000 | 0.11 | 0.36 | N/A | N/A | 2,292 | 3,107 | | 46.00 | C130510P00046000 | 0.43 | 0.35 | N/A | N/A | 771 | 431 | | 46.00 | C130518P00046000 | 0.64 | 0.37 | N/A | N/A | 2,084 | 10,615 | | 46.00 | C130524P00046000 | 0.83 | 0.40 | N/A | N/A | 93 | 149 | | 46.00 | C130531P00046000 | 0.95 | 0.35 | N/A | N/A | 6 | 13 | | 46.50 | C130503P00046500 | 0.28 | 0.51 | N/A | N/A | 2,506 | 4,391 | | 46.50 | C130510P00046500 | 0.61 | 0.47 | N/A | N/A | 262 | 529 | | 46.50 | C130524P00046500 | 1.03 | 0.43 | N/A | N/A | 235 | 364 | | 46.50 | C130531P00046500 | 1.18 | 0.45 | N/A | N/A | 4 | 61 | | 47.00 | C130503P00047000 | 0.59 | 0.65 | N/A | N/A | 984 | 1,154 | | 47.00 | C130510P00047000 | 0.89 | 0.58 | N/A | N/A | 364 | 335 | | 47.00 | C130518P00047000 | 1.13 | 0.47 | N/A | N/A | 886 | 3,824 | | 47.00 | C130524P00047000 | 1.45 | 0.37 | N/A | N/A | 17 | 544 | | 47.00 | C130531P00047000 | 2.02 | 0.09 | N/A | N/A | 2 | 132 | | 47.50 | C130503P00047500 | 1.00 | 0.65 | N/A | N/A | 98 | 389 | | 47.50 | C130510P00047500 | 1.19 | 0.67 | N/A | N/A | 157 | 156 | | 47.50 | C130524P00047500 | 2.00 | 0.02 | N/A | N/A | 30 | 351 | | 47.50 | C130531P00047500 | 2.02 | 0.22 | N/A | N/A | 10 | 8 | | 48.00 | C130503P00048000 | 1.91 | 0.34 | N/A | N/A | 10 | 447 | | 48.00 | C130510P00048000 | 1.73 | 0.62 | N/A | N/A | 2 | 223 | | 48.00 | C130518P00048000 | 1.77 | 0.57 | N/A | N/A | 91 | 2,081 | | 48.00 | C130524P00048000 | 1.90 | 0.45 | N/A | N/A | 2 | 86 | | 48.00 | C130531P00048000 | 2.55 | 0.06 | N/A | N/A | 16 | 1 | | 48.50 | C130503P00048500 | 2.44 | 0.30 | N/A | N/A | 8 | 102 | | 48.50 | C130510P00048500 | 2.14 | 0.36 | N/A | N/A | 1 | 88 | | 48.50 | C130524P00048500 | 2.27 | 0.00 | N/A | N/A | 2 | 64 | | 48.50 | C130531P00048500 | 2.56 | 0.07 | N/A | N/A | 2 | 35 | | 49.00 | C130510P00049000 | 2.52 | 0.00 | N/A | N/A | 6 | 11 | | 49.00 | C130518P00049000 | 2.52 | 0.78 | N/A | N/A | 4 | 730 | | 49.00 | C130524P00049000 | 3.20 | 0.00 | N/A | N/A | 19 | 76 | | 49.00 | C130531P00049000 | 2.97 | 0.25 | N/A | N/A | 8 | 192 | | 50.00 | C130503P00050000 | 4.00 | 0.35 | N/A | N/A | 6 | 189 | | 50.00 | C130518P00050000 | 4.10 | 0.00 | N/A | N/A | 24 | 1,168 | | 50.00 | C130524P00050000 | 3.50 | 0.00 | N/A | N/A | 2 | 75 | | 50.00 | C130531P00050000 | 2.91 | 0.00 | N/A | N/A | 5 | 5 | | 55.00 | C130518P00055000 | 8.60 | 0.00 | N/A | N/A | 34 | 52 | | 60.00 | C130518P00060000 | 16.60 | 0.00 | N/A | N/A | 51 | 1 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|