View By Expiration: May 2013 | Jun 2013 | Jul 2013 | Sep 2013 | Dec 2013 | Jan 2014 | Jan 2015| Call Options | Expire at close Friday, 17 January, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 42.50 | BIDU140118C00042500 | 45.80 | 0.00 | 50.95 | 54.20 | 4 | 4 | | 45.00 | BIDU140118C00045000 | 49.20 | 0.00 | 48.55 | 51.30 | 5 | 37 | | 47.50 | BIDU140118C00047500 | 41.73 | 0.00 | 45.95 | 48.85 | 1 | 27 | | 50.00 | BIDU140118C00050000 | 44.70 | 0.00 | 43.55 | 46.50 | 6 | 106 | | 55.00 | BIDU140118C00055000 | 36.55 | 0.00 | 39.20 | 41.70 | 1 | 338 | | 60.00 | BIDU140118C00060000 | 35.60 | 0.00 | 34.55 | 36.55 | 1 | 368 | | 65.00 | BIDU140118C00065000 | 31.25 |  2.75 | 30.50 | 32.10 | 2 | 111 | | 70.00 | BIDU140118C00070000 | 27.60 | 2.70 | 27.40 | 27.65 | 1 | 730 | | 75.00 | BIDU140118C00075000 | 22.18 | 0.00 | 23.55 | 23.75 | 6 | 314 | | 77.50 | BIDU140118C00077500 | 20.62 | 0.00 | 21.75 | 21.95 | 15 | 43 | | 80.00 | BIDU140118C00080000 | 19.50 | 0.00 | 20.00 | 20.20 | 4 | 540 | | 82.50 | BIDU140118C00082500 | 17.30 | 0.00 | 18.35 | 18.55 | 2 | 93 | | 85.00 | BIDU140118C00085000 | 16.30 | 0.30 | 16.75 | 16.95 | 1 | 491 | | 87.50 | BIDU140118C00087500 | 15.37 | 0.62 | 15.30 | 15.45 | 8 | 491 | | 90.00 | BIDU140118C00090000 | 14.00 | 1.00 | 13.90 | 14.00 | 29 | 1,856 | | 92.50 | BIDU140118C00092500 | 12.70 | 0.46 | 12.60 | 12.80 | 11 | 436 | | 95.00 | BIDU140118C00095000 | 11.55 | 0.50 | 11.40 | 11.55 | 17 | 1,301 | | 97.50 | BIDU140118C00097500 | 10.30 | 0.45 | 10.30 | 10.45 | 3 | 1,005 | | 100.00 | BIDU140118C00100000 | 9.55 | 1.15 | 9.25 | 9.45 | 46 | 7,164 | | 105.00 | BIDU140118C00105000 | 7.62 | 0.77 | 7.45 | 7.65 | 9 | 1,013 | | 110.00 | BIDU140118C00110000 | 6.05 | 0.80 | 6.00 | 6.15 | 24 | 2,607 | | 115.00 | BIDU140118C00115000 | 4.80 | 0.34 | 4.80 | 4.95 | 11 | 1,407 | | 120.00 | BIDU140118C00120000 | 3.65 | 0.00 | 3.80 | 3.95 | 5 | 3,712 | | 125.00 | BIDU140118C00125000 | 3.06 | 0.28 | 3.05 | 3.15 | 248 | 2,319 | | 130.00 | BIDU140118C00130000 | 2.21 | 0.00 | 2.42 | 2.49 | 33 | 2,483 | | 135.00 | BIDU140118C00135000 | 1.94 | 0.20 | 1.91 | 1.99 | 38 | 1,288 | | 140.00 | BIDU140118C00140000 | 1.52 | 0.05 | 1.54 | 1.59 | 69 | 3,255 | | 145.00 | BIDU140118C00145000 | 0.72 | 0.00 | 1.08 | 1.28 | 129 | 470 | | 150.00 | BIDU140118C00150000 | 0.85 | 0.00 | 0.83 | 1.03 | 19 | 1,593 | | 155.00 | BIDU140118C00155000 | 0.62 | 0.00 | 0.70 | 0.83 | 15 | 583 | | 160.00 | BIDU140118C00160000 | 0.55 | 0.00 | 0.49 | 0.65 | 40 | 1,284 | | 165.00 | BIDU140118C00165000 | 0.69 | 0.00 | 0.38 | 0.53 | 3 | 296 | | 170.00 | BIDU140118C00170000 | 0.36 | 0.00 | 0.31 | 0.43 | 30 | 368 | | 175.00 | BIDU140118C00175000 | 0.31 | 0.00 | 0.25 | 0.39 | 10 | 559 | | 180.00 | BIDU140118C00180000 | 0.25 | 0.00 | 0.20 | 0.31 | 5 | 1,685 | | 185.00 | BIDU140118C00185000 | 0.20 | 0.00 | 0.16 | 0.26 | 15 | 238 | | 190.00 | BIDU140118C00190000 | 0.20 | 0.00 | 0.11 | 0.22 | 50 | 365 | | 195.00 | BIDU140118C00195000 | 0.16 | 0.00 | 0.08 | 0.20 | 70 | 389 | | 200.00 | BIDU140118C00200000 | 0.13 | 0.00 | 0.04 | 0.18 | 15 | 436 | | 210.00 | BIDU140118C00210000 | 0.10 | 0.00 | 0.01 | 0.14 | 2 | 378 | | 220.00 | BIDU140118C00220000 | 0.01 | 0.00 | N/A | 0.15 | 20 | 553 |
|
| Put Options | Expire at close Friday, 17 January, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 42.50 | BIDU140118P00042500 | 0.28 | 0.00 | 0.07 | 0.20 | 100 | 150 | | 45.00 | BIDU140118P00045000 | 0.28 | 0.00 | 0.19 | 0.24 | 9 | 167 | | 47.50 | BIDU140118P00047500 | 0.32 | 0.00 | 0.21 | 0.53 | 10 | 206 | | 50.00 | BIDU140118P00050000 | 0.40 | 0.00 | 0.33 | 0.45 | 5 | 208 | | 55.00 | BIDU140118P00055000 | 0.72 | 0.00 | 0.65 | 0.74 | 40 | 1,491 | | 60.00 | BIDU140118P00060000 | 1.15 | 0.00 | 1.07 | 1.14 | 15 | 1,958 | | 65.00 | BIDU140118P00065000 | 1.71 | 0.09 | 1.68 | 1.77 | 3 | 1,494 | | 70.00 | BIDU140118P00070000 | 2.56 | 0.29 | 2.55 | 2.61 | 39 | 2,495 | | 75.00 | BIDU140118P00075000 | 3.65 | 0.10 | 3.65 | 3.75 | 13 | 3,291 | | 77.50 | BIDU140118P00077500 | 4.63 | 0.00 | 4.25 | 4.40 | 11 | 186 | | 80.00 | BIDU140118P00080000 | 5.07 | 0.18 | 5.00 | 5.15 | 6 | 1,141 | | 82.50 | BIDU140118P00082500 | 6.05 | 0.00 | 5.85 | 6.00 | 3 | 1,421 | | 85.00 | BIDU140118P00085000 | 6.85 | 0.15 | 6.75 | 6.95 | 6 | 1,172 | | 87.50 | BIDU140118P00087500 | 9.10 | 0.00 | 7.80 | 7.95 | 4 | 540 | | 90.00 | BIDU140118P00090000 | 8.90 | 0.35 | 8.90 | 9.05 | 13 | 5,454 | | 92.50 | BIDU140118P00092500 | 10.00 | 0.52 | 10.10 | 10.25 | 3 | 260 | | 95.00 | BIDU140118P00095000 | 12.60 | 0.00 | 11.35 | 11.55 | 3 | 564 | | 97.50 | BIDU140118P00097500 | 14.85 | 0.00 | 12.75 | 12.95 | 1 | 424 | | 100.00 | BIDU140118P00100000 | 14.30 | 1.40 | 14.25 | 14.40 | 4 | 1,287 | | 105.00 | BIDU140118P00105000 | 18.25 | 0.65 | 17.45 | 17.60 | 1 | 522 | | 110.00 | BIDU140118P00110000 | 21.10 | 0.00 | 20.90 | 21.10 | 1 | 711 | | 115.00 | BIDU140118P00115000 | 25.85 | 0.00 | 24.75 | 24.90 | 1 | 540 | | 120.00 | BIDU140118P00120000 | 30.00 | 0.00 | 28.75 | 28.90 | 1 | 730 | | 125.00 | BIDU140118P00125000 | 33.05 | 0.00 | 32.95 | 33.10 | 1 | 336 | | 130.00 | BIDU140118P00130000 | 37.79 | 0.00 | 37.30 | 37.55 | 2 | 767 | | 135.00 | BIDU140118P00135000 | 41.95 | 3.45 | 41.80 | 42.05 | 14 | 305 | | 140.00 | BIDU140118P00140000 | 51.39 | 0.00 | 45.85 | 48.15 | 3 | 157 | | 145.00 | BIDU140118P00145000 | 48.95 | 0.00 | 50.45 | 52.70 | 0 | 122 | | 150.00 | BIDU140118P00150000 | 63.75 | 0.00 | 55.00 | 57.45 | 3 | 287 | | 155.00 | BIDU140118P00155000 | 62.40 | 0.00 | 59.75 | 62.25 | 2 | 72 | | 160.00 | BIDU140118P00160000 | 72.30 | 0.00 | 64.80 | 67.15 | 0 | 68 | | 165.00 | BIDU140118P00165000 | 58.35 | 0.00 | 69.60 | 72.10 | 0 | 62 | | 170.00 | BIDU140118P00170000 | 79.55 | 0.00 | 74.55 | 76.95 | 15 | 68 | | 175.00 | BIDU140118P00175000 | 77.85 | 0.00 | 79.50 | 82.05 | 0 | 89 | | 180.00 | BIDU140118P00180000 | 92.75 | 0.00 | 84.40 | 86.90 | 1 | 5 | | 185.00 | BIDU140118P00185000 | 76.00 | 0.00 | 89.25 | 91.85 | 0 | 10 | | 190.00 | BIDU140118P00190000 | 100.80 | 0.00 | 93.65 | 97.00 | 1 | 4 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|