| Ticker | Option Symbol | Option | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| SPY | SPY130518C00166000 | MAY 13 166 Call | 0.20 | -0.43 (-68.50%) |
109,405 | +18,396 (+20.20%) |
83,347 | -1,234 (-1.50%) |
| CSCO | CSCO130518C00024000 | MAY 13 24 Call | 0.14 | +0.13 (+2600.00%) |
88,061 | +87,340 (+12113.70%) |
20,909 | +421 (+2.10%) |
| XLF | XLF130817P00019000 | AUG 13 19 Put | 0.41 | +0.03 (+6.60%) |
73,837 | +73,786 (+144678.40%) |
10,835 | -54 (-0.50%) |
| EMC | EMC130518C00024000 | MAY 13 24 Call | 0.13 | +0.12 (+766.70%) |
52,746 | +52,647 (+53178.80%) |
67,898 | -125 (-0.20%) |
| AAPL | AAPL130518C00440000 | MAY 13 440 Call | 0.87 | -0.06 (-6.00%) |
47,798 | +8,553 (+21.80%) |
12,199 | +9,190 (+305.40%) |
| JCP | JCP130518C00020000 | MAY 13 20 Call | 0.39 | +0.08 (+25.80%) |
42,649 | +27,493 (+181.40%) |
34,161 | +8,600 (+33.60%) |
| YHOO | YHOO131019C00029000 | OCT 13 29 Call | 0.99 | -0.30 (-23.60%) |
32,347 | +32,262 (+37955.30%) |
31,018 | +35 (+0.10%) |
| QQQ | QQQ130518P00073500 | MAY 13 73.5 Put | 0.18 | -0.09 (-32.10%) |
30,969 | +13,105 (+73.40%) |
12,607 | +6,178 (+96.10%) |
| DIA | DIA130622C00149000 | JUN 13 149 Call | 3.97 | -0.28 (-6.50%) |
28,934 | +18,860 (+187.20%) |
10,838 | +9,170 (+549.80%) |
| F | F140118C00016000 | JAN 14 16 Call | 0.63 | +0.03 (+4.20%) |
25,782 | +14,431 (+127.10%) |
19,217 | +10,621 (+123.60%) |
| XLK | XLK130921C00033000 | SEP 13 33 Call | 0.56 | +0.09 (+19.40%) |
25,559 | +22,166 (+653.30%) |
18,093 | +268 (+1.50%) |
| XLI | XLI130921C00046000 | SEP 13 46 Call | 0.52 | -0.02 (-3.70%) |
25,258 | +25,245 (+194192.30%) |
1,022 | +13 (+1.30%) |
| XLP | XLP130921P00037000 | SEP 13 37 Put | 0.27 | +0.02 (+8.20%) |
23,967 | +23,967 +0.00% |
34,352 | -12 -0.00% |
| BAC | BAC150117P00010000 | JAN 15 10 Put | 0.71 | +0.03 (+4.40%) |
23,540 | +3,567 (+17.90%) |
172,391 | +19,181 (+12.50%) |
| WMB | WMB150117C00040000 | JAN 15 40 Call | 3.05 | +0.05 (+1.70%) |
22,116 | +22,106 (+221060.00%) |
1,614 | +0 +0.00% |
| IWM | IWM130518P00098000 | MAY 13 98 Put | 0.42 | -0.05 (-11.60%) |
20,730 | +11,108 (+115.40%) |
8,391 | +1,432 (+20.60%) |
| EFA | EFA130622P00061000 | JUN 13 61 Put | 0.54 | +0.08 (+16.10%) |
20,346 | +13,764 (+209.10%) |
14,368 | +5,192 (+56.60%) |
| MSFT | MSFT140118C00034000 | JAN 14 34 Call | 2.08 | +0.13 (+6.70%) |
20,143 | +19,982 (+12411.20%) |
10,085 | -426 (-4.10%) |
| EWZ | EWZ150117C00080000 | JAN 15 80 Call | 0.27 | +0.03 (+10.20%) |
20,132 | +20,132 +0.00% |
511 | +0 +0.00% |
| VXX | VXX130518P00020000 | MAY 13 20 Put | 1.51 | -0.03 (-2.30%) |
20,101 | +19,720 (+5175.90%) |
62,735 | -353 (-0.60%) |