View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Sep 14 | Jan 15| Call Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 20.00 | EEM140118C00020000 | 17.30 | 0.00 | 19.65 | 23.15 | 15 | 176 | | 25.00 | EEM140118C00025000 | 16.30 | 0.00 | 15.95 | 16.80 | 15 | 17 | | 26.00 | EEM140118C00026000 | 12.90 | 0.00 | 15.05 | 15.75 | 2 | 2 | | 29.00 | EEM140118C00029000 | 7.70 | 0.00 | 12.60 | 12.75 | 1 | 1 | | 30.00 | EEM140118C00030000 | 10.89 | 0.00 | 11.65 | 11.75 | 5 | 493 | | 31.00 | EEM140118C00031000 | 11.56 | 0.00 | 10.65 | 10.80 | 1 | 137 | | 32.00 | EEM140118C00032000 | 6.35 | 0.00 | 9.70 | 9.85 | 25 | 133 | | 33.00 | EEM140118C00033000 | 9.25 | 0.00 | 8.75 | 8.90 | 52 | 339 | | 34.00 | EEM140118C00034000 | 8.42 | 0.00 | 7.80 | 7.95 | 50 | 192 | | 35.00 | EEM140118C00035000 | 6.71 | 0.00 | 6.90 | 7.00 | 101 | 3,434 | | 36.00 | EEM140118C00036000 | 5.30 | 0.00 | 6.00 | 6.10 | 202 | 5,192 | | 37.00 | EEM140118C00037000 | 5.05 | 0.00 | 5.15 | 5.25 | 2 | 4,198 | | 38.00 | EEM140118C00038000 | 4.17 |  0.09 | 4.30 | 4.40 | 10 | 6,536 | | 39.00 | EEM140118C00039000 | 3.50 | 0.20 | 3.55 | 3.65 | 44 | 22,180 | | 40.00 | EEM140118C00040000 | 2.91 | 0.09 | 2.89 | 2.91 | 2,653 | 33,593 | | 41.00 | EEM140118C00041000 | 2.26 | 0.31 | 2.26 | 2.28 | 300 | 42,417 | | 42.00 | EEM140118C00042000 | 1.59 | 0.03 | 1.72 | 1.73 | 537 | 79,533 | | 43.00 | EEM140118C00043000 | 1.22 | 0.05 | 1.25 | 1.27 | 745 | 63,959 | | 44.00 | EEM140118C00044000 | 0.86 | 0.12 | 0.88 | 0.89 | 20,023 | 91,972 | | 45.00 | EEM140118C00045000 | 0.61 | 0.05 | 0.60 | 0.61 | 4,152 | 56,673 | | 46.00 | EEM140118C00046000 | 0.39 | 0.01 | 0.40 | 0.42 | 40 | 15,536 | | 47.00 | EEM140118C00047000 | 0.25 | 0.07 | 0.25 | 0.27 | 36 | 89,444 | | 48.00 | EEM140118C00048000 | 0.14 | 0.00 | 0.16 | 0.17 | 43,912 | 54,263 | | 49.00 | EEM140118C00049000 | 0.10 | 0.00 | 0.10 | 0.11 | 55 | 382 | | 50.00 | EEM140118C00050000 | 0.06 | 0.00 | 0.06 | 0.08 | 50 | 29,502 | | 51.00 | EEM140118C00051000 | 0.03 | 0.00 | 0.04 | 0.05 | 35,000 | 59,032 | | 52.00 | EEM140118C00052000 | 0.03 | 0.00 | 0.03 | 0.04 | 45 | 12,551 | | 53.00 | EEM140118C00053000 | 0.03 | 0.00 | 0.01 | 0.03 | 34 | 998 | | 54.00 | EEM140118C00054000 | 0.08 | 0.00 | N/A | 0.03 | 11 | 546 | | 55.00 | EEM140118C00055000 | 0.02 | 0.00 | 0.01 | 0.03 | 1 | 47,154 | | 58.00 | EEM140118C00058000 | 0.02 | 0.00 | N/A | 0.02 | 1 | 1 | | 60.00 | EEM140118C00060000 | 0.02 | 0.00 | N/A | 0.02 | 8 | 32,515 | | 65.00 | EEM140118C00065000 | 0.01 | 0.00 | N/A | 0.02 | 1 | 71 |
|
| Put Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 20.00 | EEM140118P00020000 | 0.02 | 0.00 | N/A | 0.03 | 10 | 1,457 | | 22.00 | EEM140118P00022000 | 0.16 | 0.00 | 0.01 | 0.04 | 117 | 1,887 | | 23.00 | EEM140118P00023000 | 0.06 | 0.00 | 0.02 | 0.05 | 10 | 1,042 | | 24.00 | EEM140118P00024000 | 0.35 | 0.00 | 0.01 | 0.06 | 21 | 318 | | 25.00 | EEM140118P00025000 | 0.18 | 0.00 | 0.01 | 0.10 | 39 | 18,948 | | 26.00 | EEM140118P00026000 | 0.28 | 0.00 | 0.01 | 0.07 | 9 | 23 | | 27.00 | EEM140118P00027000 | 0.25 | 0.00 | 0.03 | 0.12 | 50 | 307 | | 28.00 | EEM140118P00028000 | 0.56 | 0.00 | 0.05 | 0.14 | 1,000 | 1,000 | | 29.00 | EEM140118P00029000 | 0.34 | 0.00 | 0.08 | 0.16 | 3 | 1,509 | | 30.00 | EEM140118P00030000 | 0.19 | 0.00 | 0.13 | 0.15 | 10 | 116,031 | | 31.00 | EEM140118P00031000 | 0.18 | 0.00 | 0.16 | 0.20 | 2 | 3,150 | | 32.00 | EEM140118P00032000 | 0.22 | 0.05 | 0.21 | 0.22 | 1 | 3,139 | | 33.00 | EEM140118P00033000 | 0.30 | 0.00 | 0.26 | 0.29 | 500 | 12,109 | | 34.00 | EEM140118P00034000 | 0.39 | 0.00 | 0.33 | 0.36 | 35 | 3,285 | | 35.00 | EEM140118P00035000 | 0.43 | 0.04 | 0.43 | 0.45 | 2 | 122,935 | | 36.00 | EEM140118P00036000 | 0.60 | 0.00 | 0.55 | 0.58 | 800 | 61,580 | | 37.00 | EEM140118P00037000 | 0.88 | 0.00 | 0.70 | 0.73 | 27 | 75,994 | | 38.00 | EEM140118P00038000 | 0.93 | 0.00 | 0.90 | 0.93 | 4,102 | 46,214 | | 39.00 | EEM140118P00039000 | 1.16 | 0.05 | 1.16 | 1.19 | 11 | 83,403 | | 40.00 | EEM140118P00040000 | 1.46 | 0.13 | 1.48 | 1.50 | 2,002 | 90,909 | | 41.00 | EEM140118P00041000 | 1.94 | 0.03 | 1.87 | 1.89 | 258 | 37,091 | | 42.00 | EEM140118P00042000 | 2.42 | 0.08 | 2.33 | 2.36 | 2,585 | 45,812 | | 43.00 | EEM140118P00043000 | 2.86 | 0.05 | 2.88 | 2.92 | 93 | 20,034 | | 44.00 | EEM140118P00044000 | 3.55 | 0.60 | 3.50 | 3.60 | 200 | 11,514 | | 45.00 | EEM140118P00045000 | 5.00 | 0.00 | 4.25 | 4.35 | 150 | 30,797 | | 46.00 | EEM140118P00046000 | 5.50 | 0.00 | 5.05 | 5.15 | 10 | 676 | | 47.00 | EEM140118P00047000 | 6.15 | 0.00 | 5.90 | 6.00 | 49 | 192 | | 48.00 | EEM140118P00048000 | 11.00 | 0.00 | 6.75 | 6.95 | 12 | 10,328 | | 49.00 | EEM140118P00049000 | 7.80 | 0.00 | 7.75 | 7.85 | 12 | 53 | | 50.00 | EEM140118P00050000 | 8.50 | 0.00 | 8.70 | 8.85 | 10 | 22,901 | | 51.00 | EEM140118P00051000 | 12.35 | 0.00 | 9.70 | 9.80 | 200 | 160 | | 52.00 | EEM140118P00052000 | 16.70 | 0.00 | 10.65 | 10.80 | 45 | 3,053 | | 53.00 | EEM140118P00053000 | 15.97 | 0.00 | 11.65 | 11.80 | 19 | 765 | | 54.00 | EEM140118P00054000 | 18.00 | 0.00 | 12.60 | 12.80 | 1 | 262 | | 55.00 | EEM140118P00055000 | 13.89 | 0.00 | 13.65 | 13.75 | 10 | 39,591 | | 56.00 | EEM140118P00056000 | 17.05 | 0.00 | 14.55 | 14.80 | 40 | 69 | | 57.00 | EEM140118P00057000 | 21.00 | 0.00 | 15.55 | 15.80 | 1 | 151 | | 58.00 | EEM140118P00058000 | 21.71 | 0.00 | 16.55 | 16.80 | 506 | 559 | | 59.00 | EEM140118P00059000 | 23.00 | 0.00 | 17.55 | 17.80 | 1 | 1 | | 60.00 | EEM140118P00060000 | 24.50 | 0.00 | 17.20 | 20.45 | 30 | 47 | | 65.00 | EEM140118P00065000 | 27.35 | 0.00 | 22.15 | 25.55 | 6 | 52 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|