View By Expiration: May 13 | Jun 13 | Jul 13 | Aug 13 | Sep 13 | Dec 13 | Jan 14 | Mar 14 | Jun 14 | Jan 15| Call Options | Expire at close Thursday, May 30, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 30.00 | EEM130524C00030000 | 11.55 | 0.00 | N/A | N/A | 24 | 43 | | 34.00 | EEM130524C00034000 | 8.50 | 0.00 | N/A | N/A | 40 | 224 | | 34.50 | EEM130518C00034500 | 10.10 | 0.00 | N/A | N/A | 42 | 42 | | 35.00 | EEM130524C00035000 | 8.15 | 0.60 | N/A | N/A | 55 | 416 | | 35.00 | EEM130531C00035000 | 8.10 | 0.25 | N/A | N/A | 29 | 44 | | 36.00 | EEM130510C00036000 | 5.75 | 0.00 | N/A | N/A | 1 | 116 | | 37.00 | EEM130503C00037000 | 5.05 | 0.00 | N/A | N/A | 38 | 202 | | 37.50 | EEM130503C00037500 | 5.30 | 0.00 | N/A | N/A | 10 | 131 | | 37.50 | EEM130518C00037500 | 3.70 | 0.00 | N/A | N/A | 66 | 89 | | 38.00 | EEM130518C00038000 | 5.10 | 0.00 | N/A | N/A | 2 | 372 | | 38.50 | EEM130518C00038500 | 3.15 | 0.00 | N/A | N/A | 31 | 119 | | 39.00 | EEM130518C00039000 | 3.94 | 0.00 | N/A | N/A | 3 | 295 | | 39.00 | EEM130524C00039000 | 2.86 | 0.00 | N/A | N/A | 25 | 65 | | 39.50 | EEM130503C00039500 | 3.45 | 0.00 | N/A | N/A | 23 | 109 | | 39.50 | EEM130518C00039500 | 3.20 | 0.00 | N/A | N/A | 2 | 651 | | 40.00 | EEM130503C00040000 | 2.76 | 0.00 | N/A | N/A | 40 | 120 | | 40.00 | EEM130510C00040000 | 2.14 | 0.00 | N/A | N/A | 2 | 1 | | 40.00 | EEM130518C00040000 | 2.60 | 0.00 | N/A | N/A | 109 | 9,474 | | 40.00 | EEM130524C00040000 | 2.88 | 0.00 | N/A | N/A | 1 | 20 | | 40.50 | EEM130503C00040500 | 2.29 | 0.00 | N/A | N/A | 1 | 220 | | 40.50 | EEM130510C00040500 | 2.91 | 0.00 | N/A | N/A | 28 | 140 | | 40.50 | EEM130518C00040500 | 2.74 | 0.37 | N/A | N/A | 126 | 913 | | 41.00 | EEM130503C00041000 | 1.94 | 0.00 | N/A | N/A | 50 | 539 | | 41.00 | EEM130510C00041000 | 1.41 | 0.00 | N/A | N/A | 22 | 257 | | 41.00 | EEM130518C00041000 | 2.23 | 0.33 | N/A | N/A | 61 | 16,234 | | 41.00 | EEM130524C00041000 | 2.27 | 0.23 | N/A | N/A | 20 | 114 | | 41.50 | EEM130503C00041500 | 1.31 | 0.00 | N/A | N/A | 7 | 298 | | 41.50 | EEM130510C00041500 | 1.70 | 0.44 | N/A | N/A | 20 | 126 | | 41.50 | EEM130518C00041500 | 1.78 | 0.30 | N/A | N/A | 34 | 13,936 | | 42.00 | EEM130503C00042000 | 1.11 | 0.28 | N/A | N/A | 15 | 919 | | 42.00 | EEM130510C00042000 | 1.24 | 0.26 | N/A | N/A | 146 | 305 | | 42.00 | EEM130518C00042000 | 1.36 | 0.22 | N/A | N/A | 77 | 28,211 | | 42.00 | EEM130524C00042000 | 1.42 | 0.51 | N/A | N/A | 15 | 334 | | 42.00 | EEM130531C00042000 | 1.31 | 0.00 | N/A | N/A | 754 | 848 | | 42.50 | EEM130503C00042500 | 0.69 | 0.19 | N/A | N/A | 876 | 2,575 | | 42.50 | EEM130510C00042500 | 0.82 | 0.09 | N/A | N/A | 751 | 328 | | 42.50 | EEM130518C00042500 | 0.97 | 0.22 | N/A | N/A | 5,483 | 36,485 | | 43.00 | EEM130503C00043000 | 0.23 | 0.05 | N/A | N/A | 2,040 | 8,842 | | 43.00 | EEM130510C00043000 | 0.46 | 0.10 | N/A | N/A | 288 | 535 | | 43.00 | EEM130518C00043000 | 0.64 | 0.13 | N/A | N/A | 1,395 | 50,196 | | 43.00 | EEM130524C00043000 | 0.65 | 0.00 | N/A | N/A | 17 | 139 | | 43.00 | EEM130531C00043000 | 0.79 | 0.10 | N/A | N/A | 44 | 1,008 | | 43.50 | EEM130503C00043500 | 0.05 | 0.01 | N/A | N/A | 371 | 2,881 | | 43.50 | EEM130510C00043500 | 0.23 | 0.05 | N/A | N/A | 3,103 | 259 | | 43.50 | EEM130518C00043500 | 0.36 | 0.08 | N/A | N/A | 3,761 | 34,018 | | 43.50 | EEM130531C00043500 | 0.59 | 0.12 | N/A | N/A | 9 | 251 | | 44.00 | EEM130503C00044000 | 0.01 | 0.00 | N/A | N/A | 270 | 1,525 | | 44.00 | EEM130510C00044000 | 0.08 | 0.06 | N/A | N/A | 99 | 24 | | 44.00 | EEM130518C00044000 | 0.20 | 0.04 | N/A | N/A | 9,706 | 47,698 | | 44.00 | EEM130524C00044000 | 0.28 | 0.03 | N/A | N/A | 28 | 280 | | 44.00 | EEM130531C00044000 | 0.31 | 0.00 | N/A | N/A | 112 | 1,410 | | 44.50 | EEM130503C00044500 | 0.01 | 0.00 | N/A | N/A | 12 | 592 | | 44.50 | EEM130510C00044500 | 0.03 | 0.00 | N/A | N/A | 3 | 273 | | 44.50 | EEM130518C00044500 | 0.09 | 0.01 | N/A | N/A | 1 | 25,850 | | 44.50 | EEM130531C00044500 | 0.24 | 0.05 | N/A | N/A | 4 | 709 | | 45.00 | EEM130503C00045000 | 0.01 | 0.00 | N/A | N/A | 40 | 996 | | 45.00 | EEM130518C00045000 | 0.05 | 0.01 | N/A | N/A | 1 | 19,754 | | 45.00 | EEM130524C00045000 | 0.10 | 0.01 | N/A | N/A | 24 | 184 | | 45.00 | EEM130531C00045000 | 0.10 | 0.00 | N/A | N/A | 500 | 500 | | 45.50 | EEM130518C00045500 | 0.03 | 0.00 | N/A | N/A | 20 | 3,490 | | 45.50 | EEM130531C00045500 | 0.07 | 0.00 | N/A | N/A | 30 | 30 | | 46.00 | EEM130503C00046000 | 0.01 | 0.00 | N/A | N/A | 1 | 1 | | 46.00 | EEM130518C00046000 | 0.01 | 0.02 | N/A | N/A | 5 | 4,809 | | 46.00 | EEM130531C00046000 | 0.04 | 0.00 | N/A | N/A | 500 | 500 | | 46.50 | EEM130518C00046500 | 0.01 | 0.00 | N/A | N/A | 41 | 4,618 | | 47.00 | EEM130518C00047000 | 0.01 | 0.00 | N/A | N/A | 131 | 3,944 | | 47.00 | EEM130524C00047000 | 0.02 | 0.00 | N/A | N/A | 2 | 16 | | 47.50 | EEM130518C00047500 | 0.01 | 0.00 | N/A | N/A | 280 | 997 | | 48.00 | EEM130518C00048000 | 0.01 | 0.00 | N/A | N/A | 10 | 5,596 | | 48.50 | EEM130518C00048500 | 0.01 | 0.00 | N/A | N/A | 50 | 264 | | 49.00 | EEM130518C00049000 | 0.16 | 0.00 | N/A | N/A | 3 | 3 | | 49.50 | EEM130518C00049500 | 0.01 | 0.00 | N/A | N/A | 6 | 598 | | 50.00 | EEM130518C00050000 | 0.01 | 0.00 | N/A | N/A | 489 | 793 | | 50.50 | EEM130518C00050500 | 0.01 | 0.00 | N/A | N/A | 6 | 238 | | 51.50 | EEM130518C00051500 | 0.05 | 0.00 | N/A | N/A | 3 | 3 | | 54.00 | EEM130518C00054000 | 0.02 | 0.00 | N/A | N/A | 1 | 1 |
|
| Put Options | Expire at close Thursday, May 30, 2013 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 28.00 | EEM130518P00028000 | 0.01 | 0.00 | N/A | N/A | 60 | 3,008 | | 29.00 | EEM130518P00029000 | 0.02 | 0.00 | N/A | N/A | 41 | 1,891 | | 30.00 | EEM130518P00030000 | 0.01 | 0.00 | N/A | N/A | 2 | 492 | | 30.00 | EEM130524P00030000 | 0.01 | 0.00 | N/A | N/A | 2 | 1 | | 30.00 | EEM130531P00030000 | 0.02 | 0.00 | N/A | N/A | 52 | 52 | | 31.00 | EEM130518P00031000 | 0.01 | 0.00 | N/A | N/A | 5 | 1,730 | | 31.00 | EEM130524P00031000 | 0.02 | 0.00 | N/A | N/A | 400 | 400 | | 31.00 | EEM130531P00031000 | 0.02 | 0.00 | N/A | N/A | 2 | 468 | | 32.00 | EEM130510P00032000 | 0.02 | 0.00 | N/A | N/A | 460 | 660 | | 32.00 | EEM130518P00032000 | 0.01 | 0.00 | N/A | N/A | 4 | 2,442 | | 33.00 | EEM130503P00033000 | 0.02 | 0.00 | N/A | N/A | 20 | 447 | | 33.00 | EEM130518P00033000 | 0.01 | 0.00 | N/A | N/A | 100 | 1,786 | | 33.00 | EEM130524P00033000 | 0.03 | 0.00 | N/A | N/A | 11 | 123 | | 34.00 | EEM130503P00034000 | 0.02 | 0.00 | N/A | N/A | 1 | 1 | | 34.00 | EEM130531P00034000 | 0.03 | 0.00 | N/A | N/A | 10 | 10 | | 34.50 | EEM130518P00034500 | 0.02 | 0.00 | N/A | N/A | 484 | 9,496 | | 35.00 | EEM130518P00035000 | 0.01 | 0.00 | N/A | N/A | 5 | 14,101 | | 35.50 | EEM130518P00035500 | 0.04 | 0.00 | N/A | N/A | 3 | 11,690 | | 36.00 | EEM130503P00036000 | 0.06 | 0.00 | N/A | N/A | 28 | 94 | | 36.00 | EEM130518P00036000 | 0.03 | 0.00 | N/A | N/A | 200 | 19,415 | | 36.50 | EEM130518P00036500 | 0.03 | 0.00 | N/A | N/A | 101 | 12,672 | | 37.00 | EEM130503P00037000 | 0.08 | 0.00 | N/A | N/A | 22 | 68 | | 37.00 | EEM130510P00037000 | 0.04 | 0.00 | N/A | N/A | 10 | 141 | | 37.00 | EEM130518P00037000 | 0.04 | 0.00 | N/A | N/A | 4 | 12,952 | | 37.00 | EEM130524P00037000 | 0.04 | 0.02 | N/A | N/A | 40 | 40 | | 37.50 | EEM130503P00037500 | 0.06 | 0.00 | N/A | N/A | 3 | 165 | | 37.50 | EEM130510P00037500 | 0.15 | 0.00 | N/A | N/A | 4 | 51 | | 37.50 | EEM130518P00037500 | 0.04 | 0.00 | N/A | N/A | 1,984 | 3,262 | | 38.00 | EEM130503P00038000 | 0.01 | 0.00 | N/A | N/A | 10 | 410 | | 38.00 | EEM130510P00038000 | 0.01 | 0.02 | N/A | N/A | 650 | 102 | | 38.00 | EEM130518P00038000 | 0.03 | 0.03 | N/A | N/A | 1 | 33,483 | | 38.00 | EEM130524P00038000 | 0.10 | 0.00 | N/A | N/A | 1,158 | 1,158 | | 38.50 | EEM130503P00038500 | 0.02 | 0.00 | N/A | N/A | 802 | 804 | | 38.50 | EEM130510P00038500 | 0.03 | 0.00 | N/A | N/A | 3 | 46 | | 38.50 | EEM130518P00038500 | 0.04 | 0.03 | N/A | N/A | 196 | 24,429 | | 39.00 | EEM130503P00039000 | 0.01 | 0.00 | N/A | N/A | 210 | 408 | | 39.00 | EEM130510P00039000 | 0.20 | 0.00 | N/A | N/A | 4 | 2 | | 39.00 | EEM130518P00039000 | 0.05 | 0.03 | N/A | N/A | 250 | 44,848 | | 39.00 | EEM130524P00039000 | 0.09 | 0.00 | N/A | N/A | 515 | 563 | | 39.00 | EEM130531P00039000 | 0.13 | 0.00 | N/A | N/A | 1,337 | 1,327 | | 39.50 | EEM130503P00039500 | 0.01 | 0.00 | N/A | N/A | 5 | 217 | | 39.50 | EEM130510P00039500 | 0.15 | 0.00 | N/A | N/A | 6 | 28 | | 39.50 | EEM130518P00039500 | 0.06 | 0.03 | N/A | N/A | 802 | 10,017 | | 39.50 | EEM130531P00039500 | 0.11 | 0.00 | N/A | N/A | 10 | 10 | | 40.00 | EEM130503P00040000 | 0.02 | 0.00 | N/A | N/A | 10 | 1,236 | | 40.00 | EEM130510P00040000 | 0.26 | 0.00 | N/A | N/A | 12 | 108 | | 40.00 | EEM130518P00040000 | 0.06 | 0.05 | N/A | N/A | 4,426 | 71,682 | | 40.00 | EEM130524P00040000 | 0.12 | 0.03 | N/A | N/A | 100 | 117 | | 40.00 | EEM130531P00040000 | 0.16 | 0.04 | N/A | N/A | 2 | 530 | | 40.50 | EEM130503P00040500 | 0.01 | 0.00 | N/A | N/A | 13 | 579 | | 40.50 | EEM130510P00040500 | 0.08 | 0.00 | N/A | N/A | 164 | 252 | | 40.50 | EEM130518P00040500 | 0.09 | 0.05 | N/A | N/A | 2,705 | 19,644 | | 40.50 | EEM130531P00040500 | 0.20 | 0.00 | N/A | N/A | 9 | 9 | | 41.00 | EEM130503P00041000 | 0.03 | 0.00 | N/A | N/A | 4 | 3,313 | | 41.00 | EEM130510P00041000 | 0.05 | 0.03 | N/A | N/A | 350 | 428 | | 41.00 | EEM130518P00041000 | 0.11 | 0.08 | N/A | N/A | 1,208 | 80,862 | | 41.00 | EEM130524P00041000 | 0.18 | 0.00 | N/A | N/A | 2 | 65 | | 41.00 | EEM130531P00041000 | 0.27 | 0.01 | N/A | N/A | 2 | 460 | | 41.50 | EEM130503P00041500 | 0.01 | 0.03 | N/A | N/A | 7 | 1,185 | | 41.50 | EEM130510P00041500 | 0.08 | 0.07 | N/A | N/A | 5 | 1,037 | | 41.50 | EEM130518P00041500 | 0.16 | 0.10 | N/A | N/A | 1,037 | 23,002 | | 41.50 | EEM130531P00041500 | 0.36 | 0.04 | N/A | N/A | 2 | 27 | | 42.00 | EEM130503P00042000 | 0.01 | 0.08 | N/A | N/A | 72 | 2,880 | | 42.00 | EEM130510P00042000 | 0.17 | 0.07 | N/A | N/A | 8 | 325 | | 42.00 | EEM130518P00042000 | 0.22 | 0.15 | N/A | N/A | 1,786 | 134,104 | | 42.00 | EEM130524P00042000 | 0.41 | 0.05 | N/A | N/A | 69 | 272 | | 42.00 | EEM130531P00042000 | 0.41 | 0.09 | N/A | N/A | 50 | 1 | | 42.50 | EEM130503P00042500 | 0.04 | 0.15 | N/A | N/A | 157 | 1,576 | | 42.50 | EEM130510P00042500 | 0.19 | 0.18 | N/A | N/A | 4,500 | 1,618 | | 42.50 | EEM130518P00042500 | 0.32 | 0.21 | N/A | N/A | 9,711 | 531,760 | | 42.50 | EEM130531P00042500 | 0.70 | 0.00 | N/A | N/A | 73 | 82 | | 43.00 | EEM130503P00043000 | 0.12 | 0.32 | N/A | N/A | 3,825 | 2,495 | | 43.00 | EEM130510P00043000 | 0.35 | 0.24 | N/A | N/A | 439 | 194 | | 43.00 | EEM130518P00043000 | 0.49 | 0.28 | N/A | N/A | 4,533 | 15,355 | | 43.00 | EEM130524P00043000 | 0.64 | 0.23 | N/A | N/A | 30 | 156 | | 43.00 | EEM130531P00043000 | 0.70 | 0.23 | N/A | N/A | 5 | 59 | | 43.50 | EEM130503P00043500 | 0.39 | 0.34 | N/A | N/A | 342 | 1,149 | | 43.50 | EEM130510P00043500 | 0.60 | 0.18 | N/A | N/A | 75 | 108 | | 43.50 | EEM130518P00043500 | 0.78 | 0.25 | N/A | N/A | 890 | 1,585 | | 43.50 | EEM130531P00043500 | 0.97 | 0.09 | N/A | N/A | 22 | 24 | | 44.00 | EEM130503P00044000 | 1.06 | 0.00 | N/A | N/A | 21 | 20 | | 44.00 | EEM130510P00044000 | 0.97 | 0.29 | N/A | N/A | 2 | 3 | | 44.00 | EEM130518P00044000 | 1.08 | 0.25 | N/A | N/A | 158 | 17,109 | | 44.00 | EEM130524P00044000 | 1.18 | 0.32 | N/A | N/A | 121 | 56 | | 44.50 | EEM130503P00044500 | 2.25 | 0.00 | N/A | N/A | 8 | 8 | | 44.50 | EEM130510P00044500 | 1.66 | 0.00 | N/A | N/A | 7 | 3 | | 44.50 | EEM130518P00044500 | 1.46 | 0.01 | N/A | N/A | 1 | 558 | | 45.00 | EEM130503P00045000 | 1.97 | 0.00 | N/A | N/A | 17 | 71 | | 45.00 | EEM130510P00045000 | 1.93 | 1.00 | N/A | N/A | 1 | 30 | | 45.00 | EEM130518P00045000 | 2.01 | 0.00 | N/A | N/A | 2 | 1,721 | | 45.50 | EEM130503P00045500 | 2.58 | 0.00 | N/A | N/A | 5 | 5 | | 45.50 | EEM130518P00045500 | 3.80 | 0.00 | N/A | N/A | 30 | 119 | | 45.50 | EEM130531P00045500 | 3.40 | 0.00 | N/A | N/A | 2 | 2 | | 46.00 | EEM130518P00046000 | 3.26 | 0.00 | N/A | N/A | 4 | 125 | | 46.50 | EEM130518P00046500 | 5.10 | 0.00 | N/A | N/A | 30 | 3 | | 47.00 | EEM130503P00047000 | 3.65 | 0.00 | N/A | N/A | 2 | 1 | | 47.00 | EEM130518P00047000 | 4.75 | 0.00 | N/A | N/A | 9 | 12 | | 47.00 | EEM130524P00047000 | 4.45 | 0.00 | N/A | N/A | 12 | 12 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|