View by Expiration: Jun 13 | Jul 13 | Aug 13 | Oct 13 | Jan 14 | Jan 15| Call Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 8.00 | X140118C00008000 | 9.54 | 0.00 | 9.65 | 9.80 | 1 | 17 | | 10.00 | X140118C00010000 | 8.54 | 0.00 | 7.75 | 7.85 | 8 | 218 | | 13.00 | X140118C00013000 | 5.10 | 0.00 | 5.10 | 5.20 | 4 | 369 | | 14.00 | X140118C00014000 | 4.05 | 0.00 | 4.35 | 4.45 | 10 | 67 | | 15.00 | X140118C00015000 | 3.70 | 0.00 | 3.65 | 3.75 | 12 | 961 | | 16.00 | X140118C00016000 | 3.04 |  0.11 | 3.00 | 3.10 | 46 | 766 | | 17.00 | X140118C00017000 | 2.50 | 0.14 | 2.50 | 2.55 | 20 | 3,373 | | 18.00 | X140118C00018000 | 2.16 | 0.03 | 2.04 | 2.09 | 8 | 5,418 | | 19.00 | X140118C00019000 | 1.76 | 0.00 | 1.66 | 1.70 | 4 | 771 | | 20.00 | X140118C00020000 | 1.30 | 0.12 | 1.34 | 1.38 | 17 | 12,459 | | 21.00 | X140118C00021000 | 1.06 | 0.05 | 1.08 | 1.12 | 154 | 2,764 | | 22.00 | X140118C00022000 | 0.87 | 0.10 | 0.87 | 0.90 | 50 | 1,310 | | 23.00 | X140118C00023000 | 0.72 | 0.13 | 0.70 | 0.74 | 130 | 3,262 | | 24.00 | X140118C00024000 | 0.60 | 0.00 | 0.56 | 0.59 | 2 | 1,168 | | 25.00 | X140118C00025000 | 0.50 | 0.02 | 0.45 | 0.49 | 25 | 23,174 | | 26.00 | X140118C00026000 | 0.38 | 0.03 | 0.36 | 0.40 | 8 | 473 | | 27.00 | X140118C00027000 | 0.35 | 0.00 | 0.29 | 0.33 | 4 | 47 | | 28.00 | X140118C00028000 | 0.30 | 0.00 | 0.24 | 0.27 | 450 | 297 | | 29.00 | X140118C00029000 | 0.24 | 0.00 | 0.19 | 0.23 | 1 | 22 | | 30.00 | X140118C00030000 | 0.20 | 0.00 | 0.16 | 0.19 | 4 | 14,689 | | 31.00 | X140118C00031000 | 0.13 | 0.00 | 0.13 | 0.16 | 6 | 6 | | 32.00 | X140118C00032000 | 0.14 | 0.00 | 0.11 | 0.14 | 23 | 62 | | 33.00 | X140118C00033000 | 0.15 | 0.00 | 0.09 | 0.13 | 48 | 48 | | 35.00 | X140118C00035000 | 0.09 | 0.00 | 0.06 | 0.09 | 2 | 8,793 | | 38.00 | X140118C00038000 | 0.06 | 0.00 | 0.04 | 0.06 | 16 | 21 | | 39.00 | X140118C00039000 | 0.06 | 0.00 | 0.03 | 0.06 | 8 | 26 | | 40.00 | X140118C00040000 | 0.05 | 0.00 | 0.03 | 0.05 | 20 | 2,464 | | 45.00 | X140118C00045000 | 0.03 | 0.00 | 0.01 | 0.04 | 59 | 9,982 |
|
| Put Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 3.00 | X140118P00003000 | 0.04 | 0.00 | 0.02 | 0.04 | 48 | 604 | | 4.00 | X140118P00004000 | 0.06 | 0.00 | 0.03 | 0.06 | 4 | 50 | | 5.00 | X140118P00005000 | 0.05 | 0.00 | 0.04 | 0.07 | 1 | 13,239 | | 6.00 | X140118P00006000 | 0.08 | 0.00 | 0.05 | 0.08 | 20 | 20 | | 7.00 | X140118P00007000 | 0.09 | 0.00 | 0.08 | 0.10 | 100 | 102 | | 8.00 | X140118P00008000 | 0.16 | 0.00 | 0.12 | 0.13 | 20 | 7,825 | | 9.00 | X140118P00009000 | 0.18 | 0.00 | 0.15 | 0.18 | 8 | 293 | | 10.00 | X140118P00010000 | 0.31 | 0.00 | 0.22 | 0.25 | 2 | 6,795 | | 11.00 | X140118P00011000 | 0.38 | 0.00 | 0.31 | 0.35 | 11 | 70 | | 12.00 | X140118P00012000 | 0.48 | 0.10 | 0.45 | 0.48 | 5 | 679 | | 13.00 | X140118P00013000 | 0.71 | 0.00 | 0.63 | 0.66 | 500 | 10,988 | | 14.00 | X140118P00014000 | 0.90 | 0.00 | 0.88 | 0.91 | 5 | 3,968 | | 15.00 | X140118P00015000 | 1.24 | 0.06 | 1.19 | 1.23 | 349 | 29,167 | | 16.00 | X140118P00016000 | 1.57 | 0.00 | 1.58 | 1.62 | 187 | 10,745 | | 17.00 | X140118P00017000 | 1.97 | 0.08 | 2.04 | 2.08 | 10 | 2,348 | | 18.00 | X140118P00018000 | 2.59 | 0.20 | 2.59 | 2.61 | 5 | 22,932 | | 19.00 | X140118P00019000 | 3.70 | 0.00 | 3.20 | 3.25 | 39 | 908 | | 20.00 | X140118P00020000 | 4.45 | 0.00 | 3.85 | 3.95 | 2 | 11,800 | | 21.00 | X140118P00021000 | 4.55 | 0.00 | 4.60 | 4.70 | 3 | 253 | | 22.00 | X140118P00022000 | 5.20 | 0.00 | 5.40 | 5.50 | 100 | 1,032 | | 23.00 | X140118P00023000 | 6.02 | 0.00 | 6.20 | 6.30 | 15 | 4,278 | | 24.00 | X140118P00024000 | 7.20 | 0.00 | 7.05 | 7.20 | 59 | 343 | | 25.00 | X140118P00025000 | 7.90 | 0.00 | 7.95 | 8.05 | 80 | 8,469 | | 26.00 | X140118P00026000 | 7.62 | 0.00 | 8.85 | 9.00 | 3 | 7 | | 27.00 | X140118P00027000 | 9.95 | 0.00 | 9.75 | 9.90 | 20 | 41 | | 29.00 | X140118P00029000 | 11.55 | 0.00 | 11.65 | 11.80 | 20 | 131 | | 30.00 | X140118P00030000 | 12.85 | 0.00 | 12.55 | 12.75 | 25 | 2,382 | | 31.00 | X140118P00031000 | 13.10 | 0.00 | 13.55 | 13.75 | 47 | 214 | | 34.00 | X140118P00034000 | 15.10 | 0.00 | 16.50 | 16.70 | 20 | 20 | | 35.00 | X140118P00035000 | 17.70 | 0.00 | 17.45 | 17.70 | 2 | 1,366 | | 37.00 | X140118P00037000 | 19.92 | 0.00 | 19.45 | 19.65 | 5 | 5 | | 40.00 | X140118P00040000 | 22.73 | 0.00 | 22.50 | 22.60 | 20 | 782 | | 45.00 | X140118P00045000 | 26.23 | 0.00 | 27.40 | 27.60 | 1,797 | 2,178 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|