| Ticker | Option Symbol | Option | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| SPY | SPY130518P00165000 | MAY 13 165 Put | 0.01 | -0.37 (-98.70%) |
137,478 | +52,909 (+62.60%) |
133,368 | +17,994 (+15.60%) |
| XLF | XLF130518C00018000 | MAY 13 18 Call | 1.96 | +0.27 (+15.70%) |
81,640 | +79,371 (+3498.10%) |
92,023 | -2,084 (-2.20%) |
| XRT | XRT130622C00081000 | JUN 13 81 Call | 0.39 | +0.09 (+30.00%) |
68,475 | +68,393 (+83406.10%) |
842 | +40 (+5.00%) |
| AAPL | AAPL130518P00430000 | MAY 13 430 Put | 0.02 | -1.22 (-98.80%) |
66,291 | +24,947 (+60.30%) |
14,476 | +2,943 (+25.50%) |
| CSCO | CSCO140118C00025000 | JAN 14 25 Call | 1.23 | +0.13 (+12.30%) |
63,515 | +48,706 (+328.90%) |
75,805 | +4,293 (+6.00%) |
| BAC | BAC130622C00014000 | JUN 13 14 Call | 0.17 | +0.00 +0.00% |
59,661 | +52,474 (+730.10%) |
120,901 | +3,168 (+2.70%) |
| IWM | IWM130622P00098000 | JUN 13 98 Put | 1.55 | -0.62 (-28.50%) |
55,262 | +50,065 (+963.30%) |
19,945 | +1,019 (+5.40%) |
| QQQ | QQQ130622C00074000 | JUN 13 74 Call | 1.26 | +0.29 (+29.20%) |
49,117 | +41,305 (+528.70%) |
25,553 | -899 (-3.40%) |
| VXX | VXX130518P00018000 | MAY 13 18 Put | 0.01 | -0.03 (-85.70%) |
44,837 | +32,338 (+258.70%) |
73,060 | -34 -0.00% |
| XLK | XLK130518C00030000 | MAY 13 30 Call | 2.22 | +0.36 (+19.10%) |
38,557 | +38,372 (+20741.60%) |
49,390 | -66 (-0.10%) |
| TSO | TSO130622C00060000 | JUN 13 60 Call | 4.05 | +1.54 (+61.00%) |
26,709 | +13,534 (+102.70%) |
45,024 | +10,307 (+29.70%) |
| XLY | XLY130622C00058000 | JUN 13 58 Call | 0.64 | +0.16 (+33.70%) |
25,840 | +25,259 (+4347.50%) |
2,172 | +422 (+24.10%) |
| MDLZ | MDLZ130622P00028000 | JUN 13 28 Put | 0.27 | +0.01 (+1.90%) |
24,566 | +19,360 (+371.90%) |
63,199 | +5,004 (+8.60%) |
| EFA | EFA130622C00063000 | JUN 13 63 Call | 1.02 | +0.16 (+18.00%) |
24,438 | +22,436 (+1120.70%) |
20,918 | +1,019 (+5.10%) |
| F | F130622C00015000 | JUN 13 15 Call | 0.44 | +0.17 (+63.00%) |
21,357 | +12,336 (+136.70%) |
62,300 | +1,495 (+2.50%) |
| LIFE | LIFE131116C00075000 | NOV 13 75 Call | 0.63 | +0.13 (+25.00%) |
21,274 | +21,273 (+2127300.00%) |
163 | +1 (+0.60%) |
| GLD | GLD130518P00132000 | MAY 13 132 Put | 1.12 | +0.83 (+286.20%) |
20,597 | +16,591 (+414.20%) |
9,035 | -1,521 (-14.40%) |
| XLI | XLI130518C00041000 | MAY 13 41 Call | 3.15 | +0.63 (+25.00%) |
19,519 | +19,513 (+325216.70%) |
24,949 | -6 -0.00% |
| GLW | GLW130622C00016000 | JUN 13 16 Call | 0.41 | +0.26 (+164.50%) |
19,174 | +14,849 (+343.30%) |
6,156 | +3,219 (+109.60%) |
| PSX | PSX130518C00065000 | MAY 13 65 Call | 0.43 | +0.28 (+183.30%) |
18,258 | +4,283 (+30.60%) |
32,952 | -1,209 (-3.50%) |
| GE | GE130518C00023500 | MAY 13 23.5 Call | 0.01 | -0.02 (-80.00%) |
17,989 | +17,142 (+2023.80%) |
2,044 | +383 (+23.10%) |
| SLV | SLV130622P00021500 | JUN 13 21.5 Put | 0.94 | +0.24 (+33.30%) |
17,386 | +16,381 (+1630.00%) |
31,667 | -22 (-0.10%) |
| MS | MS130720P00017000 | JUL 13 17 Put | 0.05 | -0.00 (-9.10%) |
17,181 | +17,181 +0.00% |
54,856 | +0 +0.00% |
| TSLA | TSLA130518P00090000 | MAY 13 90 Put | 0.03 | -1.70 (-98.60%) |
16,913 | +5,428 (+47.30%) |
5,255 | +2,675 (+103.70%) |
| MPC | MPC130622P00070000 | JUN 13 70 Put | 0.25 | -0.38 (-60.00%) |
16,219 | +16,215 (+405375.00%) |
15,443 | +4 +0.00% |
| QCOM | QCOM130622C00067500 | JUN 13 67.5 Call | 0.82 | +0.28 (+51.90%) |
16,189 | +11,163 (+222.10%) |
14,480 | +3,382 (+30.50%) |
| NE | NE130518C00041000 | MAY 13 41 Call | 0.02 | -0.05 (-76.90%) |
16,146 | +15,312 (+1836.00%) |
25,007 | -3,430 (-12.10%) |
| JCP | JCP130622P00017000 | JUN 13 17 Put | 0.73 | -0.02 (-2.00%) |
16,077 | +15,091 (+1530.50%) |
5,180 | +240 (+4.90%) |
| DELL | DELL140118C00013000 | JAN 14 13 Call | 0.80 | -0.02 (-3.00%) |
15,637 | +15,162 (+3192.00%) |
62,051 | -388 (-0.60%) |
| APC | APC130518C00090000 | MAY 13 90 Call | 0.32 | +0.20 (+173.90%) |
15,344 | +13,579 (+769.30%) |
25,703 | -129 (-0.50%) |
| WFC | WFC130622C00039000 | JUN 13 39 Call | 1.29 | +0.38 (+41.20%) |
15,174 | +14,541 (+2297.20%) |
28,391 | +167 (+0.60%) |
| CAT | CAT130518C00087500 | MAY 13 87.5 Call | 0.16 | -0.03 (-15.40%) |
15,039 | +10,285 (+216.30%) |
23,309 | +832 (+3.70%) |
| WFT | WFT130622C00015000 | JUN 13 15 Call | 0.32 | +0.12 (+56.10%) |
14,909 | +7,224 (+94.00%) |
8,837 | +2,983 (+51.00%) |
| GOOG | GOOG130518C00910000 | MAY 13 910 Call | 0.03 | -2.15 (-98.90%) |
14,771 | +5,419 (+57.90%) |
3,469 | +134 (+4.00%) |
| NLY | NLY130518P00015000 | MAY 13 15 Put | 0.01 | -0.02 (-66.70%) |
14,317 | +8,572 (+149.20%) |
22,866 | -1,205 (-5.00%) |
| MSFT | MSFT140118C00037000 | JAN 14 37 Call | 1.19 | +0.25 (+26.60%) |
13,989 | +12,883 (+1164.80%) |
65,160 | +976 (+1.50%) |
| ARUN | ARUN130720P00022000 | JUL 13 22 Put | 8.95 | +4.25 (+90.40%) |
13,390 | +13,390 +0.00% |
13,644 | +0 +0.00% |
| ABX | ABX131019C00023000 | OCT 13 23 Call | 0.63 | -0.25 (-28.40%) |
13,389 | +12,925 (+2785.60%) |
10,533 | +247 (+2.40%) |
| EEM | EEM130622P00042500 | JUN 13 42.5 Put | 0.48 | -0.10 (-16.70%) |
13,354 | +1,769 (+15.30%) |
75,575 | +8,594 (+12.80%) |
| OXY | OXY130518C00090000 | MAY 13 90 Call | 3.30 | +2.14 (+184.50%) |
13,224 | +7,282 (+122.60%) |
24,571 | -4,097 (-14.30%) |
| GM | GM130518C00033000 | MAY 13 33 Call | 0.41 | +0.35 (+575.00%) |
13,186 | +6,998 (+113.10%) |
12,032 | +2,913 (+31.90%) |
| INTC | INTC130518C00024000 | MAY 13 24 Call | 0.06 | -0.02 (-29.40%) |
12,833 | +6,088 (+90.30%) |
25,492 | -3,288 (-11.40%) |
| GT | GT130622C00015000 | JUN 13 15 Call | 0.57 | +0.40 (+228.60%) |
12,654 | +12,596 (+21717.20%) |
1,288 | -19 (-1.50%) |
| PG | PG130622P00075000 | JUN 13 75 Put | 0.41 | +0.09 (+28.10%) |
12,154 | +6,665 (+121.40%) |
76,516 | +4,901 (+6.80%) |
| HPQ | HPQ130622C00022000 | JUN 13 22 Call | 0.75 | -0.04 (-5.10%) |
12,027 | +7,176 (+147.90%) |
21,665 | +1,874 (+9.50%) |
| BBY | BBY130622P00025000 | JUN 13 25 Put | 1.17 | -0.46 (-28.30%) |
11,527 | +9,113 (+377.50%) |
7,965 | +2,067 (+35.00%) |
| PBR | PBR131019C00020000 | OCT 13 20 Call | 0.96 | +0.03 (+3.20%) |
11,396 | +11,348 (+23641.70%) |
5,009 | +16 (+0.30%) |
| XLE | XLE130622P00076000 | JUN 13 76 Put | 0.32 | -0.19 (-36.30%) |
11,333 | +10,956 (+2906.10%) |
16,117 | +225 (+1.40%) |
| FB | FB130720P00025000 | JUL 13 25 Put | 0.76 | -0.07 (-7.90%) |
11,254 | +10,769 (+2220.40%) |
15,122 | +274 (+1.80%) |
| RIG | RIG130518C00057500 | MAY 13 57.5 Call | 0.01 | -0.04 (-80.00%) |
11,211 | +10,308 (+1141.50%) |
6,598 | +316 (+5.00%) |