| Ticker | Option Symbol | Option | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| VVUS | VVUS130720P00011000 | JUL 13 11 Put | 0.47 | -0.01 (-1.10%) |
2,406 | +2,326 (+2907.50%) |
1,300 | +23 (+1.80%) |
| RSX | RSX130622C00027000 | JUN 13 27 Call | 0.90 | +0.17 (+24.10%) |
2,305 | +2,283 (+10377.30%) |
1,202 | +21 (+1.80%) |
| WCRX | WCRX130622C00021000 | JUN 13 21 Call | 0.48 | +0.28 (+137.50%) |
2,283 | +2,127 (+1363.50%) |
977 | -39 (-3.80%) |
| CCL | CCL130622C00033000 | JUN 13 33 Call | 1.25 | -1.10 (-46.80%) |
2,281 | +2,233 (+4652.10%) |
190 | +40 (+26.70%) |
| NPSP | NPSP130622P00015000 | JUN 13 15 Put | 1.13 | -0.13 (-10.00%) |
2,252 | +2,252 +0.00% |
63 | +0 +0.00% |
| EDU | EDU130622C00021000 | JUN 13 21 Call | 0.55 | +0.25 (+83.30%) |
2,190 | +2,175 (+14500.00%) |
81 | +5 (+6.60%) |
| KORS | KORS130622C00060000 | JUN 13 60 Call | 4.25 | +0.10 (+2.40%) |
2,187 | +1,526 (+230.90%) |
11,695 | -55 (-0.50%) |
| ATVI | ATVI130622C00017000 | JUN 13 17 Call | 0.11 | +0.03 (+37.50%) |
2,154 | +1,220 (+130.60%) |
4,096 | +699 (+20.60%) |
| KRE | KRE130622P00032000 | JUN 13 32 Put | 0.30 | -0.01 (-3.20%) |
2,150 | +2,130 (+10650.00%) |
3,157 | +0 +0.00% |
| BMY | BMY130622C00047000 | JUN 13 47 Call | 0.23 | +0.04 (+21.10%) |
2,148 | -884 (-29.20%) |
5,626 | +530 (+10.40%) |
| GS | GS130622C00160000 | JUN 13 160 Call | 4.20 | +0.75 (+21.70%) |
2,124 | -1,368 (-39.20%) |
8,726 | +754 (+9.50%) |
| UAL | UAL130622P00030000 | JUN 13 30 Put | 0.42 | +0.10 (+33.30%) |
2,070 | +1,960 (+1781.80%) |
3,634 | +59 (+1.70%) |
| KRFT | KRFT130622P00055000 | JUN 13 55 Put | 0.50 | -0.05 (-9.10%) |
2,057 | +1,779 (+639.90%) |
3,053 | +168 (+5.80%) |
| XME | XME130622C00040000 | JUN 13 40 Call | 0.77 | +0.07 (+10.00%) |
2,054 | +1,043 (+103.20%) |
8,024 | +633 (+8.60%) |
| EWC | EWC130622P00027000 | JUN 13 27 Put | 0.15 | -0.05 (-25.00%) |
2,052 | +1,647 (+406.70%) |
4,084 | +261 (+6.80%) |
| P | P130921P00017000 | SEP 13 17 Put | 3.05 | +0.10 (+3.40%) |
2,050 | +2,050 +0.00% |
3,055 | +0 +0.00% |
| DDD | DDD130622C00036000 | JUN 13 36 Call | 12.40 | -0.10 (-0.80%) |
2,044 | +2,042 (+102100.00%) |
272 | -48 (-15.00%) |
| FLR | FLR140118C00075000 | JAN 14 75 Call | 2.70 | +0.13 (+4.90%) |
2,035 | +1,872 (+1148.50%) |
273 | +57 (+26.40%) |
| DVN | DVN130622C00060000 | JUN 13 60 Call | 1.67 | +0.18 (+12.00%) |
2,014 | +1,635 (+431.40%) |
3,465 | +186 (+5.70%) |
| LYB | LYB130921P00055000 | SEP 13 55 Put | 1.33 | +0.10 (+8.20%) |
2,012 | +1,010 (+100.80%) |
15,721 | -327 (-2.00%) |
| ADI | ADI130622C00048000 | JUN 13 48 Call | 0.57 | +0.00 +0.00% |
2,010 | +1,247 (+163.40%) |
1,039 | +662 (+175.60%) |
| DGX | DGX130817P00055000 | AUG 13 55 Put | 0.50 | -0.10 (-16.70%) |
2,006 | +1,977 (+6817.20%) |
1,982 | -29 (-1.40%) |
| WEC | WEC131019C00045000 | OCT 13 45 Call | 0.65 | +0.03 (+4.00%) |
2,000 | +1,992 (+24900.00%) |
245 | +0 +0.00% |
| HYG | HYG130622P00097000 | JUN 13 97 Put | 1.93 | -0.28 (-12.50%) |
2,000 | +2,000 +0.00% |
126 | +0 +0.00% |
| RDC | RDC131019P00030000 | OCT 13 30 Put | 0.80 | +0.18 (+28.00%) |
2,000 | +2,000 +0.00% |
2,026 | +0 +0.00% |
| WNR | WNR130622C00032000 | JUN 13 32 Call | 1.23 | -0.50 (-29.00%) |
1,989 | +1,722 (+644.90%) |
1,389 | +108 (+8.40%) |
| RDSA | RDSA130720C00070000 | JUL 13 70 Call | 0.80 | +0.18 (+28.00%) |
1,974 | +771 (+64.10%) |
3,165 | +839 (+36.10%) |
| HCP | HCP130720C00055000 | JUL 13 55 Call | 1.55 | +0.35 (+29.20%) |
1,967 | +1,845 (+1512.30%) |
1,076 | +102 (+10.50%) |
| GMCR | GMCR130622C00080000 | JUN 13 80 Call | 3.60 | -0.33 (-8.30%) |
1,967 | +361 (+22.50%) |
4,345 | -114 (-2.60%) |
| UPS | UPS150117C00092500 | JAN 15 92.5 Call | 4.18 | +0.22 (+5.70%) |
1,959 | +1,959 +0.00% |
520 | +0 +0.00% |
| EL | EL130720P00062500 | JUL 13 62.5 Put | 0.60 | +0.10 (+20.00%) |
1,930 | +1,930 +0.00% |
2,826 | +0 +0.00% |
| BTU | BTU130921P00018000 | SEP 13 18 Put | 0.77 | +0.02 (+2.70%) |
1,908 | +1,854 (+3433.30%) |
843 | -12 (-1.40%) |
| ADM | ADM130921C00035000 | SEP 13 35 Call | 1.73 | +0.19 (+12.30%) |
1,897 | +1,680 (+774.20%) |
12,915 | +24 (+0.20%) |
| GT | GT130720C00014000 | JUL 13 14 Call | 1.27 | +0.02 (+2.00%) |
1,896 | +1,729 (+1035.30%) |
7,348 | +11 (+0.10%) |
| RRD | RRD130921P00011000 | SEP 13 11 Put | 0.68 | +0.00 +0.00% |
1,887 | +1,367 (+262.90%) |
16,979 | +520 (+3.20%) |
| EQIX | EQIX130622P00200000 | JUN 13 200 Put | 0.77 | -0.03 (-3.10%) |
1,886 | +1,731 (+1116.80%) |
2,655 | +68 (+2.60%) |
| CTL | CTL140118C00039000 | JAN 14 39 Call | 1.05 | -0.15 (-12.50%) |
1,876 | +1,871 (+37420.00%) |
913 | +5 (+0.60%) |
| PM | PM130622C00095000 | JUN 13 95 Call | 1.30 | -0.28 (-17.50%) |
1,871 | +1,231 (+192.30%) |
8,583 | +25 (+0.30%) |
| CMCSA | CMCSA130622C00043000 | JUN 13 43 Call | 0.56 | +0.28 (+100.00%) |
1,861 | +778 (+71.80%) |
3,557 | +113 (+3.30%) |
| QIHU | QIHU130921C00046000 | SEP 13 46 Call | 4.10 | +0.15 (+3.80%) |
1,805 | +1,797 (+22462.50%) |
83 | +6 (+7.80%) |
| BIDU | BIDU130622C00100000 | JUN 13 100 Call | 3.48 | -0.80 (-18.70%) |
1,803 | -3,036 (-62.70%) |
7,684 | +125 (+1.70%) |
| WTR | WTR130921C00035000 | SEP 13 35 Call | 0.53 | +0.13 (+31.30%) |
1,802 | +1,642 (+1026.30%) |
595 | +75 (+14.40%) |
| RAX | RAX130622C00040000 | JUN 13 40 Call | 0.98 | -0.45 (-31.60%) |
1,782 | +879 (+97.30%) |
2,015 | +463 (+29.80%) |
| DE | DE130622C00087500 | JUN 13 87.5 Call | 1.94 | -0.29 (-12.80%) |
1,701 | +678 (+66.30%) |
3,384 | +485 (+16.70%) |
| ZMH | ZMH131221C00085000 | DEC 13 85 Call | 2.58 | +0.20 (+8.40%) |
1,668 | +1,167 (+232.90%) |
1,027 | +500 (+94.90%) |
| KO | KO140118C00042500 | JAN 14 42.5 Call | 1.90 | +0.00 (+0.30%) |
1,661 | +1,493 (+888.70%) |
13,581 | +87 (+0.60%) |
| HAR | HAR130720C00050000 | JUL 13 50 Call | 4.50 | +0.80 (+21.60%) |
1,658 | +1,555 (+1509.70%) |
374 | +0 +0.00% |
| STZ | STZ130622P00045000 | JUN 13 45 Put | 0.18 | -0.05 (-22.20%) |
1,645 | +1,595 (+3190.00%) |
1,682 | -3 (-0.20%) |
| A | A130817C00050000 | AUG 13 50 Call | 1.14 | +0.20 (+20.70%) |
1,616 | +1,551 (+2386.20%) |
3,248 | +33 (+1.00%) |
| WM | WM131019C00043000 | OCT 13 43 Call | 1.33 | +0.07 (+6.00%) |
1,603 | +1,597 (+26616.70%) |
3,334 | +3 (+0.10%) |