| Ticker | Option Symbol | Option | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| EEM | EEM130518P00042500 | MAY 13 42.5 Put | 0.51 | +0.21 (+72.90%) |
273,760 | +263,179 (+2487.30%) |
50,276 | +8,917 (+21.60%) |
| MSFT | MSFT131019C00030000 | OCT 13 30 Call | 3.28 | -0.27 (-7.70%) |
115,240 | +115,049 (+60235.10%) |
15,591 | -212 (-1.30%) |
| SPY | SPY130518P00158000 | MAY 13 158 Put | 1.64 | +0.63 (+61.90%) |
64,620 | +24,904 (+62.70%) |
159,303 | +8,450 (+5.60%) |
| IWM | IWM130518P00091000 | MAY 13 91 Put | 1.25 | +0.72 (+137.10%) |
45,251 | -1,977 (-4.20%) |
132,114 | +25,591 (+24.00%) |
| XOP | XOP130622P00052000 | JUN 13 52 Put | 1.02 | +0.28 (+37.80%) |
41,452 | +41,352 (+41352.00%) |
60,528 | +0 +0.00% |
| XLI | XLI130518P00040000 | MAY 13 40 Put | 0.27 | +0.12 (+76.70%) |
38,805 | +36,555 (+1624.70%) |
17,931 | +1,378 (+8.30%) |
| F | F130518C00014000 | MAY 13 14 Call | 0.07 | -0.07 (-51.90%) |
34,693 | +31,510 (+989.90%) |
57,509 | -783 (-1.30%) |
| FB | FB130518P00026000 | MAY 13 26 Put | 0.75 | +0.15 (+24.20%) |
30,570 | +29,086 (+1960.00%) |
22,904 | +181 (+0.80%) |
| XLU | XLU130622P00040000 | JUN 13 40 Put | 0.48 | +0.10 (+26.70%) |
25,789 | +19,457 (+307.30%) |
64,275 | +3,451 (+5.70%) |
| XLF | XLF130720P00018000 | JUL 13 18 Put | 0.40 | +0.06 (+17.60%) |
25,515 | +9,781 (+62.20%) |
55,465 | +15,127 (+37.50%) |
| ETP | ETP130518C00047500 | MAY 13 47.5 Call | 1.35 | -0.95 (-41.30%) |
22,881 | +22,578 (+7451.50%) |
2,545 | -76 (-2.90%) |
| IYR | IYR130518P00072000 | MAY 13 72 Put | 0.42 | +0.16 (+61.50%) |
20,958 | +20,533 (+4831.30%) |
3,642 | +107 (+3.00%) |
| SO | SO130518C00046000 | MAY 13 46 Call | 1.85 | -0.37 (-16.90%) |
19,268 | +19,266 (+963300.00%) |
5,984 | -1 -0.00% |
| C | C130622C00042000 | JUN 13 42 Call | 4.40 | -0.65 (-12.90%) |
18,399 | +18,380 (+96736.80%) |
50,957 | +1 +0.00% |
| QQQ | QQQ130518P00070000 | MAY 13 70 Put | 0.71 | +0.15 (+25.70%) |
16,809 | +3,542 (+26.70%) |
36,390 | +6,026 (+19.80%) |
| LO | LO130622P00040000 | JUN 13 40 Put | 1.25 | +0.27 (+27.70%) |
16,792 | +8,773 (+109.40%) |
13,545 | +5,087 (+60.10%) |
| MGM | MGM130518C00014000 | MAY 13 14 Call | 0.44 | -0.15 (-25.40%) |
14,162 | +479 (+3.50%) |
15,735 | -1,359 (-8.00%) |
| AAPL | AAPL130518P00400000 | MAY 13 400 Put | 1.31 | +0.27 (+26.10%) |
13,918 | +10,419 (+297.80%) |
17,575 | -343 (-1.90%) |
| VIAB | VIAB130518C00070000 | MAY 13 70 Call | 0.18 | -0.08 (-30.00%) |
12,633 | +12,444 (+6584.10%) |
11,604 | -43 (-0.40%) |
| GES | GES130921P00022000 | SEP 13 22 Put | 0.85 | +0.15 (+21.40%) |
12,000 | +11,950 (+23900.00%) |
18,052 | +19 (+0.10%) |
| VXX | VXX130622C00030000 | JUN 13 30 Call | 0.37 | +0.09 (+34.50%) |
11,793 | +11,552 (+4793.40%) |
7,705 | +221 (+3.00%) |
| CNP | CNP130817C00025000 | AUG 13 25 Call | 0.65 | -0.20 (-23.50%) |
11,153 | +11,135 (+61861.10%) |
14,002 | +0 +0.00% |
| CSCO | CSCO140118C00022000 | JAN 14 22 Call | 0.82 | -0.23 (-21.60%) |
10,911 | +10,751 (+6719.40%) |
62,478 | +85 (+0.10%) |
| WU | WU130518C00015000 | MAY 13 15 Call | 0.70 | +0.27 (+64.70%) |
10,874 | +4,407 (+68.10%) |
16,423 | +3,357 (+25.70%) |
| ESRX | ESRX130518C00062500 | MAY 13 62.5 Call | 0.22 | +0.02 (+7.50%) |
10,245 | +9,606 (+1503.30%) |
12,832 | -51 (-0.40%) |
| KKR | KKR130622C00017000 | JUN 13 17 Call | 3.75 | -0.30 (-7.40%) |
10,228 | +10,222 (+170366.70%) |
2,212 | -125 (-5.30%) |
| LOW | LOW130518C00039000 | MAY 13 39 Call | 0.32 | -0.09 (-22.00%) |
10,112 | +9,905 (+4785.00%) |
4,631 | -56 (-1.20%) |
| GILD | GILD130720P00045000 | JUL 13 45 Put | 1.02 | +0.01 (+1.00%) |
10,109 | +10,093 (+63081.30%) |
73 | +1 (+1.40%) |
| USO | USO130518P00033000 | MAY 13 33 Put | 1.02 | +0.42 (+70.60%) |
9,393 | +2,890 (+44.40%) |
28,015 | +4,260 (+17.90%) |
| ATLS | ATLS140118C00020000 | JAN 14 20 Call | 30.05 | -0.50 (-1.60%) |
9,200 | +9,200 +0.00% |
1,150 | +0 +0.00% |
| X | X130622P00016000 | JUN 13 16 Put | 0.63 | +0.14 (+28.60%) |
8,967 | +7,342 (+451.80%) |
23,236 | +343 (+1.50%) |
| PFE | PFE130817C00030000 | AUG 13 30 Call | 0.54 | -0.05 (-8.50%) |
8,576 | +6,517 (+316.50%) |
2,326 | +1,772 (+319.90%) |
| EFA | EFA130518P00061000 | MAY 13 61 Put | 0.56 | +0.15 (+34.90%) |
8,530 | +8,138 (+2076.00%) |
1,676 | -12 (-0.70%) |
| INTC | INTC130518C00024000 | MAY 13 24 Call | 0.30 | +0.02 (+7.30%) |
8,494 | +2,638 (+45.00%) |
27,356 | +2,253 (+9.00%) |
| NTAP | NTAP130518P00032000 | MAY 13 32 Put | 0.55 | +0.13 (+31.00%) |
8,443 | +8,329 (+7306.10%) |
19,902 | +73 (+0.40%) |
| EWZ | EWZ130622C00050000 | JUN 13 50 Call | 4.85 | -0.60 (-11.00%) |
8,247 | +8,221 (+31619.20%) |
785 | -21 (-2.60%) |
| EWY | EWY130518P00054000 | MAY 13 54 Put | 0.16 | +0.06 (+63.20%) |
8,032 | +8,030 (+401500.00%) |
2,292 | -1 -0.00% |
| AIG | AIG130518C00041000 | MAY 13 41 Call | 1.32 | -0.11 (-7.70%) |
7,909 | +6,990 (+760.60%) |
27,188 | +4 +0.00% |
| JDSU | JDSU130518C00013000 | MAY 13 13 Call | 0.47 | -0.51 (-52.10%) |
7,828 | +5,824 (+290.60%) |
5,196 | +793 (+18.00%) |
| GLD | GLD130518P00130000 | MAY 13 130 Put | 0.41 | +0.12 (+42.10%) |
7,639 | +6,841 (+857.30%) |
21,589 | -38 (-0.20%) |
| AGN | AGN130518P00100000 | MAY 13 100 Put | 3.30 | +3.08 (+1366.70%) |
7,385 | +7,373 (+61441.70%) |
103 | +7 (+7.30%) |
| QCOM | QCOM130518C00062500 | MAY 13 62.5 Call | 0.92 | +0.10 (+13.00%) |
7,294 | +1,855 (+34.10%) |
23,439 | +2,033 (+9.50%) |
| CBS | CBS130518P00045000 | MAY 13 45 Put | 0.65 | -0.15 (-18.80%) |
7,293 | +6,438 (+753.00%) |
8,464 | +424 (+5.30%) |
| NFX | NFX150117C00027000 | JAN 15 27 Call | 2.88 | -0.02 (-0.90%) |
7,000 | +6,992 (+87400.00%) |
232 | +8 (+3.60%) |
| GDX | GDX130622P00027000 | JUN 13 27 Put | 0.67 | +0.14 (+25.20%) |
6,915 | +6,244 (+930.60%) |
10,721 | +287 (+2.80%) |
| MPEL | MPEL130518C00024000 | MAY 13 24 Call | 1.00 | -0.27 (-21.60%) |
6,870 | +3,890 (+130.50%) |
53,321 | -1,708 (-3.10%) |
| BZH | BZH130518C00016000 | MAY 13 16 Call | 1.23 | +0.48 (+63.30%) |
6,492 | +6,482 (+64820.00%) |
1,591 | +10 (+0.60%) |
| HES | HES130622C00077500 | JUN 13 77.5 Call | 1.15 | -0.10 (-8.40%) |
6,089 | +3,495 (+134.70%) |
3,261 | +2,283 (+233.40%) |
| HAL | HAL130720P00042000 | JUL 13 42 Put | 2.14 | +0.31 (+17.30%) |
5,999 | +5,767 (+2485.80%) |
920 | +202 (+28.10%) |
| ATI | ATI130622C00030000 | JUN 13 30 Call | 0.28 | -0.13 (-31.30%) |
5,890 | +5,868 (+26672.70%) |
198 | +19 (+10.60%) |