Tue, Oct 1, 2013, 6:13 PM EDT - U.S. Markets closed
| Ticker | Option Symbol | Option | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| CSCO | CSCO140118C00018000 | JAN 14 18 Call | 5.43 | +0.08 (+1.40%) |
130,022 | +130,010 (+1083416.70%) |
19,725 | -3 0.00% |
| SPY | SPY131019P00167000 | OCT 13 167 Put | 1.74 | +0.28 (+19.70%) |
99,817 | +45,901 (+85.10%) |
181,238 | +32,224 (+21.60%) |
| EEM | EEM140118P00039000 | JAN 14 39 Put | 1.46 | +0.20 (+15.90%) |
35,852 | +33,437 (+1384.60%) |
46,540 | +467 (+1.00%) |
| IWM | IWM131019P00105000 | OCT 13 105 Put | 1.17 | -0.02 (-1.70%) |
32,457 | +6,018 (+22.80%) |
138,014 | +15,259 (+12.40%) |
| FB | FB131019C00052500 | OCT 13 52.5 Call | 1.26 | -0.36 (-22.20%) |
30,240 | +19,305 (+176.50%) |
11,404 | +1,495 (+15.10%) |
| XLF | XLF131116P00019000 | NOV 13 19 Put | 0.22 | +0.03 (+15.40%) |
26,565 | +22,639 (+576.60%) |
82,876 | +2,892 (+3.60%) |
| BAC | BAC140118P00012000 | JAN 14 12 Put | 0.21 | +0.03 (+13.50%) |
22,174 | +11,522 (+108.20%) |
245,835 | +7,009 (+2.90%) |
| GM | GM140118C00039000 | JAN 14 39 Call | 1.04 | -0.16 (-13.40%) |
17,010 | +17,009 (+1700900.00%) |
16,940 | +1 0.00% |
| MSFT | MSFT131019C00035000 | OCT 13 35 Call | 0.13 | -0.03 (-19.40%) |
16,523 | +127 (+0.80%) |
65,700 | -5,334 (-7.50%) |
| EWZ | EWZ131019C00050000 | OCT 13 50 Call | 0.34 | -0.01 (-2.90%) |
15,772 | +15,547 (+6909.80%) |
63,038 | -148 (-0.20%) |
| XOM | XOM131019P00090000 | OCT 13 90 Put | 4.20 | +0.87 (+26.30%) |
15,516 | +15,423 (+16583.90%) |
35,856 | -8 0.00% |
| MPC | MPC140419P00062500 | APR 14 62.5 Put | 5.55 | 0.00 0.00% |
15,354 | +15,354 0.00% |
84 | 0 0.00% |
| QQQ | QQQ131019P00078000 | OCT 13 78 Put | 0.69 | +0.04 (+6.20%) |
14,201 | +5,459 (+62.40%) |
46,446 | +1,391 (+3.10%) |
| UNG | UNG131019C00019000 | OCT 13 19 Call | 0.20 | -0.10 (-34.40%) |
14,085 | +12,861 (+1050.70%) |
8,758 | -206 (-2.30%) |
| GLD | GLD131221P00124000 | DEC 13 124 Put | 3.25 | +0.29 (+9.60%) |
14,051 | +13,296 (+1761.10%) |
3,208 | +413 (+14.80%) |
| SDS | SDS131019C00036000 | OCT 13 36 Call | 1.23 | +0.23 (+23.10%) |
13,997 | +11,318 (+422.50%) |
20,626 | +506 (+2.50%) |
| FXI | FXI140118C00040000 | JAN 14 40 Call | 0.69 | -0.14 (-17.00%) |
12,426 | +12,409 (+72994.10%) |
64,693 | -11 0.00% |
| MU | MU140118C00018000 | JAN 14 18 Call | 1.72 | -0.09 (-5.20%) |
12,408 | -5,473 (-30.60%) |
64,600 | +3,827 (+6.30%) |
| LNG | LNG140118C00040000 | JAN 14 40 Call | 1.13 | +0.34 (+42.40%) |
11,125 | +10,777 (+3096.80%) |
17,119 | +23 (+0.10%) |
| MGM | MGM140118C00020000 | JAN 14 20 Call | 1.78 | +0.13 (+7.60%) |
10,862 | +10,777 (+12678.80%) |
21,847 | +15 (+0.10%) |
| VXX | VXX140322P00011000 | MAR 14 11 Put | 0.93 | +0.03 (+3.40%) |
10,789 | +10,528 (+4033.70%) |
2,823 | +226 (+8.70%) |
| IP | IP140118C00060000 | JAN 14 60 Call | 0.10 | -0.01 (-9.50%) |
10,506 | +1 0.00% |
33,505 | -9,566 (-22.20%) |
| FDO | FDO131116C00082500 | NOV 13 82.5 Call | 0.78 | -0.05 (-6.10%) |
10,056 | +10,055 (+1005500.00%) |
1,000 | 0 0.00% |
| XLI | XLI131221C00050000 | DEC 13 50 Call | 0.22 | -0.02 (-10.20%) |
10,033 | +9,592 (+2175.10%) |
1,662 | +428 (+34.70%) |
| CMCSA | CMCSA131019C00045000 | OCT 13 45 Call | 0.84 | +0.25 (+41.50%) |
9,978 | +6,034 (+153.00%) |
44,282 | -2,795 (-5.90%) |
| CNP | CNP131116C00025000 | NOV 13 25 Call | 0.60 | +0.15 (+33.30%) |
9,652 | +8,680 (+893.00%) |
11,864 | +199 (+1.70%) |
| USO | USO131019P00037000 | OCT 13 37 Put | 0.79 | +0.03 (+3.30%) |
9,038 | +7,083 (+362.30%) |
23,143 | +365 (+1.60%) |
| GDX | GDX131019C00025500 | OCT 13 25.5 Call | 0.77 | -0.12 (-13.60%) |
8,825 | +8,403 (+1991.20%) |
4,389 | +136 (+3.20%) |
| IMOS | IMOS131019C00020000 | OCT 13 20 Call | 0.08 | -0.02 (-25.00%) |
8,630 | +8,330 (+2776.70%) |
3,399 | +300 (+9.70%) |
| SLV | SLV150117C00023000 | JAN 15 23 Call | 2.09 | -0.04 (-1.90%) |
8,352 | +8,175 (+4618.60%) |
37,249 | +13 0.00% |
| IYR | IYR131221P00064000 | DEC 13 64 Put | 2.32 | +0.29 (+14.30%) |
7,674 | +7,572 (+7423.50%) |
16,666 | +17 (+0.10%) |
| XLB | XLB131019P00042000 | OCT 13 42 Put | 0.61 | +0.02 (+2.50%) |
7,465 | +6,642 (+807.00%) |
15,077 | +501 (+3.40%) |
| TLT | TLT131019C00107000 | OCT 13 107 Call | 1.01 | -0.03 (-2.40%) |
7,424 | +6,701 (+926.80%) |
14,430 | +443 (+3.20%) |
| HRB | HRB131019C00027000 | OCT 13 27 Call | 0.35 | +0.10 (+40.00%) |
7,216 | +6,976 (+2906.70%) |
6,984 | +42 (+0.60%) |
| LINTA | LINTA140118P00020000 | JAN 14 20 Put | 0.22 | 0.00 0.00% |
6,900 | +6,900 0.00% |
9,556 | 0 0.00% |
| GE | GE131019C00025000 | OCT 13 25 Call | 0.10 | -0.03 (-23.10%) |
6,859 | +3,219 (+88.40%) |
67,686 | -238 (-0.40%) |
| C | C150117P00045000 | JAN 15 45 Put | 4.28 | +0.13 (+3.00%) |
6,838 | +6,813 (+27252.00%) |
26,557 | 0 0.00% |
| KONG | KONG131116P00010000 | NOV 13 10 Put | 0.28 | -0.18 (-38.90%) |
6,600 | +4,900 (+288.20%) |
1,702 | +1,700 (+85000.00%) |
| WAG | WAG131019C00055000 | OCT 13 55 Call | 0.97 | -0.39 (-28.70%) |
6,488 | +6,206 (+2200.70%) |
10,333 | -288 (-2.70%) |
| BP | BP131019C00044000 | OCT 13 44 Call | 0.12 | -0.11 (-48.90%) |
6,334 | +6,060 (+2211.70%) |
41,712 | -747 (-1.80%) |
| NFX | NFX131019C00028000 | OCT 13 28 Call | 0.55 | 0.00 0.00% |
6,260 | +6,222 (+16373.70%) |
7,365 | +33 (+0.50%) |
| MHFI | MHFI131116C00065000 | NOV 13 65 Call | 2.75 | -0.05 (-1.80%) |
6,250 | +6,250 0.00% |
746 | 0 0.00% |
| HD | HD131019C00077500 | OCT 13 77.5 Call | 0.53 | -0.05 (-9.40%) |
6,050 | +5,621 (+1310.30%) |
14,216 | +144 (+1.00%) |
| PFE | PFE140322C00030000 | MAR 14 30 Call | 0.70 | -0.06 (-7.30%) |
6,005 | +5,910 (+6221.10%) |
4,075 | +77 (+1.90%) |
| YHOO | YHOO140118C00040000 | JAN 14 40 Call | 0.85 | -0.08 (-8.60%) |
5,799 | +3,378 (+139.50%) |
109,202 | +921 (+0.90%) |
| DIA | DIA131019C00155000 | OCT 13 155 Call | 0.40 | -0.26 (-38.90%) |
5,699 | +38 (+0.70%) |
14,121 | -1,473 (-9.40%) |
| GDP | GDP131019C00030000 | OCT 13 30 Call | 0.23 | -0.20 (-47.10%) |
5,390 | +5,234 (+3355.10%) |
8,833 | +9 (+0.10%) |
| NS | NS140322C00045000 | MAR 14 45 Call | 1.38 | +0.10 (+7.80%) |
5,390 | +5,385 (+107700.00%) |
708 | 0 0.00% |
| INTC | INTC131019P00022000 | OCT 13 22 Put | 0.26 | 0.00 0.00% |
5,281 | +2,379 (+82.00%) |
131,129 | -1,268 (-1.00%) |
| VALE | VALE131019C00018000 | OCT 13 18 Call | 0.07 | -0.01 (-6.70%) |
5,261 | +4,690 (+821.40%) |
93,884 | +382 (+0.40%) |