| Ticker | Option Symbol | Option | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| PFE | PFE130720P00035000 | JUL 13 35 Put | 5.75 | -0.17 (-3.00%) |
613,762 | +278,498 (+83.10%) |
1,638,633 | +319,746 (+24.20%) |
| MRK | MRK131019C00045000 | OCT 13 45 Call | 3.73 | -0.02 (-0.70%) |
121,064 | +121,061 (+4035366.70%) |
27,917 | +0 +0.00% |
| SPY | SPY130622C00165000 | JUN 13 165 Call | 1.45 | +0.65 (+81.20%) |
82,862 | -16,104 (-16.30%) |
217,759 | -6,553 (-2.90%) |
| MSFT | MSFT140118C00037000 | JAN 14 37 Call | 1.32 | -0.02 (-1.50%) |
63,283 | +63,156 (+49729.10%) |
60,624 | +41 (+0.10%) |
| VXX | VXX130622P00018500 | JUN 13 18.5 Put | 0.05 | +0.01 (+28.60%) |
51,050 | +48,661 (+2036.90%) |
6,306 | +1,409 (+28.80%) |
| EEM | EEM130921P00038000 | SEP 13 38 Put | 1.29 | -0.06 (-4.50%) |
34,537 | +34,453 (+41015.50%) |
58,446 | -60 (-0.10%) |
| GE | GE130622C00024000 | JUN 13 24 Call | 0.38 | +0.31 (+406.70%) |
34,220 | +27,667 (+422.20%) |
69,692 | -793 (-1.10%) |
| QQQ | QQQ130622P00073000 | JUN 13 73 Put | 0.40 | -0.28 (-41.20%) |
31,037 | +12,234 (+65.10%) |
59,862 | -417 (-0.70%) |
| INTC | INTC130921P00027000 | SEP 13 27 Put | 2.24 | -0.29 (-11.50%) |
30,904 | +30,902 (+1545100.00%) |
95 | -1 (-1.00%) |
| BBRY | BBRY130622C00015000 | JUN 13 15 Call | 0.23 | +0.16 (+246.20%) |
30,528 | +12,277 (+67.30%) |
42,147 | +83 (+0.20%) |
| ZTS | ZTS130720P00040000 | JUL 13 40 Put | 9.30 | -0.20 (-2.10%) |
30,322 | -9,977 (-24.80%) |
165,773 | +21,092 (+14.60%) |
| MU | MU150117C00015000 | JAN 15 15 Call | 2.47 | +0.14 (+6.20%) |
29,600 | +28,425 (+2419.10%) |
70,603 | +915 (+1.30%) |
| LNG | LNG130622C00031000 | JUN 13 31 Call | 0.04 | +0.01 (+40.00%) |
25,027 | +24,996 (+80632.30%) |
7,856 | -17 (-0.20%) |
| IWM | IWM130622P00097000 | JUN 13 97 Put | 0.22 | -0.21 (-48.20%) |
24,280 | +13,738 (+130.30%) |
93,218 | -5,781 (-5.80%) |
| FXI | FXI130720P00040000 | JUL 13 40 Put | 6.28 | -0.07 (-1.20%) |
22,352 | +22,328 (+93033.30%) |
14,731 | +0 +0.00% |
| UUP | UUP130720C00022000 | JUL 13 22 Call | 0.16 | +0.00 (+3.30%) |
20,621 | +20,509 (+18311.60%) |
8,109 | +76 (+0.90%) |
| WMB | WMB130622C00037000 | JUN 13 37 Call | 0.01 | +0.01 (+100.00%) |
20,076 | +19,924 (+13107.90%) |
5,044 | -22 (-0.40%) |
| ABX | ABX150117C00035000 | JAN 15 35 Call | 0.93 | -0.05 (-5.60%) |
20,025 | +3 +0.00% |
106,732 | +50 +0.00% |
| BAC | BAC130622C00013500 | JUN 13 13.5 Call | 0.06 | +0.01 (+22.20%) |
18,711 | -2,928 (-13.50%) |
21,685 | +14,705 (+210.70%) |
| CHK | CHK131019C00024000 | OCT 13 24 Call | 0.73 | +0.07 (+10.60%) |
16,180 | +15,789 (+4038.10%) |
17,259 | +169 (+1.00%) |
| AAPL | AAPL130622C00435000 | JUN 13 435 Call | 2.20 | -0.71 (-24.30%) |
15,720 | -2,986 (-16.00%) |
9,457 | +2,070 (+28.00%) |
| EWZ | EWZ130720P00055000 | JUL 13 55 Put | 8.75 | +0.30 (+3.60%) |
15,700 | +15,690 (+156900.00%) |
35,623 | +10 +0.00% |
| DELL | DELL130817C00014000 | AUG 13 14 Call | 0.07 | +0.03 (+55.60%) |
15,032 | +14,756 (+5346.40%) |
170,174 | -615 (-0.40%) |
| CSCO | CSCO130720C00026000 | JUL 13 26 Call | 0.17 | -0.01 (-2.90%) |
15,022 | +12,183 (+429.10%) |
103,474 | -1,094 (-1.00%) |
| ABC | ABC130817P00050000 | AUG 13 50 Put | 0.43 | -0.40 (-48.50%) |
14,636 | +13,241 (+949.20%) |
14,167 | +80 (+0.60%) |
| FB | FB130622C00025000 | JUN 13 25 Call | 0.12 | -0.01 (-4.20%) |
14,241 | +4,238 (+42.40%) |
40,995 | +3,555 (+9.50%) |
| HYG | HYG130921C00094000 | SEP 13 94 Call | 0.85 | +0.03 (+3.00%) |
14,020 | +14,005 (+93366.70%) |
10,633 | +4 +0.00% |
| IYR | IYR130622C00070000 | JUN 13 70 Call | 0.09 | -0.01 (-10.50%) |
13,477 | +11,084 (+463.20%) |
61,772 | -773 (-1.20%) |
| PBR | PBR130720C00016000 | JUL 13 16 Call | 0.44 | -0.11 (-20.00%) |
13,117 | +12,284 (+1474.70%) |
3,985 | +443 (+12.50%) |
| XLP | XLP130622P00041000 | JUN 13 41 Put | 0.30 | -0.09 (-24.40%) |
11,874 | +3,744 (+46.10%) |
39,860 | +2,018 (+5.30%) |
| XLF | XLF130622P00019000 | JUN 13 19 Put | 0.03 | +0.00 +0.00% |
11,675 | +11,005 (+1642.50%) |
134,206 | +84 (+0.10%) |
| XOM | XOM130720C00092500 | JUL 13 92.5 Call | 1.35 | +0.14 (+11.10%) |
11,232 | +6,627 (+143.90%) |
40,416 | +2,740 (+7.30%) |
| HD | HD130720C00082500 | JUL 13 82.5 Call | 0.36 | +0.09 (+35.80%) |
10,727 | +10,349 (+2737.80%) |
3,810 | +134 (+3.60%) |
| NTAP | NTAP130720C00041000 | JUL 13 41 Call | 0.66 | +0.18 (+37.90%) |
10,355 | +10,090 (+3807.50%) |
7,718 | +73 (+1.00%) |
| EFA | EFA131221P00056000 | DEC 13 56 Put | 1.92 | -0.15 (-7.30%) |
9,185 | +9,185 +0.00% |
34,672 | +0 +0.00% |
| FDX | FDX130622C00105000 | JUN 13 105 Call | 0.45 | +0.16 (+54.20%) |
8,992 | +8,571 (+2035.90%) |
6,704 | +236 (+3.60%) |
| TLT | TLT130622C00113000 | JUN 13 113 Call | 1.08 | +0.02 (+2.40%) |
8,354 | +8,097 (+3150.60%) |
4,937 | +97 (+2.00%) |
| XLU | XLU130720C00040000 | JUL 13 40 Call | 0.09 | +0.01 (+20.00%) |
8,008 | +7,904 (+7600.00%) |
11,511 | +78 (+0.70%) |
| WLT | WLT130622C00012500 | JUN 13 12.5 Call | 1.22 | +0.81 (+194.00%) |
7,719 | +1,495 (+24.00%) |
4,432 | +3,618 (+444.50%) |
| F | F130622C00016000 | JUN 13 16 Call | 0.04 | +0.00 +0.00% |
7,685 | +2,142 (+38.60%) |
31,557 | +2,111 (+7.20%) |
| DIA | DIA130622P00145000 | JUN 13 145 Put | 0.05 | -0.03 (-40.00%) |
7,605 | +7,536 (+10921.70%) |
14,890 | +11 (+0.10%) |
| K | K130720C00065000 | JUL 13 65 Call | 1.10 | +0.08 (+7.30%) |
7,566 | +7,411 (+4781.30%) |
630 | -61 (-8.80%) |
| ADBE | ADBE130622C00045000 | JUN 13 45 Call | 0.43 | -0.01 (-1.10%) |
7,514 | +6,100 (+431.40%) |
6,640 | +86 (+1.30%) |
| GLD | GLD130622P00130000 | JUN 13 130 Put | 0.64 | +0.32 (+100.00%) |
7,495 | +773 (+11.50%) |
23,693 | +2,045 (+9.40%) |
| HMA | HMA130720P00012000 | JUL 13 12 Put | 0.10 | +0.05 (+100.00%) |
7,259 | +7,259 +0.00% |
702 | +0 +0.00% |
| DD | DD130622C00055000 | JUN 13 55 Call | 0.14 | -0.01 (-6.90%) |
7,107 | +6,426 (+943.60%) |
14,808 | +19 (+0.10%) |
| XLE | XLE130622C00074000 | JUN 13 74 Call | 7.53 | +0.48 (+6.70%) |
7,066 | +7,066 +0.00% |
8,017 | +0 +0.00% |
| DXJ | DXJ130720C00047000 | JUL 13 47 Call | 1.10 | +0.30 (+37.50%) |
7,039 | +6,350 (+921.60%) |
17,854 | +466 (+2.70%) |
| WY | WY130622P00032000 | JUN 13 32 Put | 3.85 | +0.45 (+13.20%) |
6,873 | +4,772 (+227.10%) |
2,144 | +1,831 (+585.00%) |
| GOOG | GOOG130622C00900000 | JUN 13 900 Call | 6.75 | +4.90 (+264.90%) |
6,492 | +852 (+15.10%) |
5,686 | +1,158 (+25.60%) |