| Ticker | Option Symbol | Option | Close | Change | Volume | Volume Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| DB | DB130622C00047000 | JUN 13 47 Call | 0.20 | -0.15 (-42.90%) |
1,673 | +1,532 (+1086.50%) |
4,073 | +11 (+0.30%) |
| CCL | CCL130720C00034500 | JUL 13 34.5 Call | 0.60 | -0.07 (-11.10%) |
1,656 | +1,547 (+1419.30%) |
2,044 | +51 (+2.60%) |
| SAI | SAI130817C00014000 | AUG 13 14 Call | 0.28 | +0.00 +0.00% |
1,625 | +1,536 (+1725.80%) |
13,407 | +0 +0.00% |
| AMAT | AMAT130622P00016000 | JUN 13 16 Put | 0.32 | -0.31 (-49.20%) |
1,614 | +1,603 (+14572.70%) |
733 | +0 +0.00% |
| SSO | SSO130622C00080000 | JUN 13 80 Call | 1.21 | +0.42 (+53.20%) |
1,593 | +743 (+87.40%) |
2,185 | +147 (+7.20%) |
| ADBE | ADBE130622C00046000 | JUN 13 46 Call | 0.22 | +0.01 (+7.10%) |
1,577 | +1,307 (+484.10%) |
2,090 | +105 (+5.30%) |
| KMI | KMI131221C00042500 | DEC 13 42.5 Call | 0.61 | +0.03 (+6.10%) |
1,565 | +1,560 (+31200.00%) |
2,445 | +3 (+0.10%) |
| MCD | MCD130622P00097500 | JUN 13 97.5 Put | 0.26 | -0.20 (-43.50%) |
1,552 | +1,013 (+187.90%) |
4,665 | +12 (+0.30%) |
| HIG | HIG130622C00031000 | JUN 13 31 Call | 0.09 | +0.03 (+50.00%) |
1,541 | +1,524 (+8964.70%) |
2,009 | -16 (-0.80%) |
| DD | DD130720P00052500 | JUL 13 52.5 Put | 0.85 | -0.46 (-34.90%) |
1,534 | -2,554 (-62.50%) |
8,192 | -2,273 (-21.70%) |
| PWRD | PWRD130720C00017000 | JUL 13 17 Call | 0.98 | +0.48 (+95.00%) |
1,533 | -1,351 (-46.80%) |
1,582 | -1,804 (-53.30%) |
| ARCC | ARCC130720P00017000 | JUL 13 17 Put | 0.40 | +0.03 (+6.70%) |
1,523 | +1,451 (+2015.30%) |
161 | +72 (+80.90%) |
| UNH | UNH140118C00070000 | JAN 14 70 Call | 2.38 | +0.09 (+4.20%) |
1,521 | +1,521 +0.00% |
1,630 | +0 +0.00% |
| VZ | VZ130720C00050000 | JUL 13 50 Call | 1.40 | -0.28 (-16.40%) |
1,521 | +466 (+44.20%) |
10,173 | +192 (+1.90%) |
| VMW | VMW130622P00067500 | JUN 13 67.5 Put | 0.40 | -0.13 (-23.80%) |
1,503 | +1,290 (+605.60%) |
1,748 | -62 (-3.40%) |
| UAL | UAL130622P00021000 | JUN 13 21 Put | 0.01 | +0.00 +0.00% |
1,500 | +1,500 +0.00% |
2,965 | +0 +0.00% |
| FRAN | FRAN130720P00027500 | JUL 13 27.5 Put | 2.35 | +0.20 (+9.30%) |
1,478 | +1,471 (+21014.30%) |
195 | +5 (+2.60%) |
| DE | DE130622P00085000 | JUN 13 85 Put | 0.88 | -0.13 (-12.90%) |
1,446 | +858 (+145.90%) |
10,313 | +91 (+0.90%) |
| NLY | NLY130720C00015000 | JUL 13 15 Call | 0.03 | -0.05 (-64.30%) |
1,428 | +356 (+33.20%) |
9,228 | +778 (+9.20%) |
| HLF | HLF130720P00045000 | JUL 13 45 Put | 1.35 | -0.13 (-8.50%) |
1,425 | +293 (+25.90%) |
1,364 | +724 (+113.10%) |
| EPD | EPD130622P00060000 | JUN 13 60 Put | 0.30 | -0.15 (-33.30%) |
1,419 | +1,256 (+770.60%) |
2,009 | -62 (-3.00%) |
| SINA | SINA130622C00060000 | JUN 13 60 Call | 0.52 | +0.25 (+90.70%) |
1,418 | +1,284 (+958.20%) |
8,165 | +16 (+0.20%) |
| SN | SN130622C00021000 | JUN 13 21 Call | 2.03 | +0.13 (+6.60%) |
1,417 | +1,417 +0.00% |
1,778 | +0 +0.00% |
| OCN | OCN130720C00045000 | JUL 13 45 Call | 1.88 | -0.65 (-25.70%) |
1,416 | +1,081 (+322.70%) |
1,887 | -63 (-3.20%) |
| DWA | DWA130720C00025000 | JUL 13 25 Call | 0.45 | +0.30 (+200.00%) |
1,405 | +1,405 +0.00% |
478 | +0 +0.00% |
| WFM | WFM130622C00052500 | JUN 13 52.5 Call | 0.43 | +0.21 (+93.20%) |
1,400 | +1,225 (+700.00%) |
8,182 | -1 -0.00% |
| ABC | ABC130817P00050000 | AUG 13 50 Put | 0.83 | -0.13 (-13.20%) |
1,395 | -10 (-0.70%) |
14,087 | +681 (+5.10%) |
| LUV | LUV130622P00014000 | JUN 13 14 Put | 0.28 | +0.03 (+10.00%) |
1,391 | +1,386 (+27720.00%) |
7,934 | +0 +0.00% |
| RSX | RSX130720P00025000 | JUL 13 25 Put | 0.60 | -0.20 (-25.00%) |
1,384 | +212 (+18.10%) |
1,855 | +651 (+54.10%) |
| QIHU | QIHU130622P00046000 | JUN 13 46 Put | 0.55 | -2.03 (-78.60%) |
1,353 | +1,323 (+4410.00%) |
106 | +15 (+16.50%) |
| FE | FE130622P00038000 | JUN 13 38 Put | 0.30 | +0.02 (+9.10%) |
1,332 | +1,312 (+6560.00%) |
764 | +10 (+1.30%) |
| CBOE | CBOE130622C00043000 | JUN 13 43 Call | 0.43 | +0.10 (+30.80%) |
1,327 | +539 (+68.40%) |
1,468 | +539 (+58.00%) |
| DRI | DRI130622C00052500 | JUN 13 52.5 Call | 1.15 | +0.13 (+12.20%) |
1,319 | +1,314 (+26280.00%) |
538 | +0 +0.00% |
| ANN | ANN130622C00032000 | JUN 13 32 Call | 0.38 | +0.00 +0.00% |
1,317 | +1,157 (+723.10%) |
657 | +91 (+16.10%) |
| SODA | SODA130622P00070000 | JUN 13 70 Put | 1.50 | +0.27 (+22.40%) |
1,310 | +880 (+204.70%) |
2,683 | +8 (+0.30%) |
| MOS | MOS130921P00050000 | SEP 13 50 Put | 0.83 | -0.10 (-11.30%) |
1,289 | +1,289 +0.00% |
2,313 | +0 +0.00% |
| MET | MET130720C00044000 | JUL 13 44 Call | 1.99 | +0.44 (+28.50%) |
1,278 | +1,218 (+2030.00%) |
8,171 | -50 (-0.60%) |
| FIO | FIO130921P00018000 | SEP 13 18 Put | 5.30 | +0.35 (+7.10%) |
1,274 | +1,273 (+127300.00%) |
1,695 | +1 (+0.10%) |
| BIIB | BIIB130720C00250000 | JUL 13 250 Call | 0.33 | -0.40 (-55.20%) |
1,271 | +1,230 (+3000.00%) |
556 | -1 (-0.20%) |
| ECA | ECA130720C00020000 | JUL 13 20 Call | 0.13 | +0.00 +0.00% |
1,268 | +831 (+190.20%) |
10,411 | +319 (+3.20%) |
| BAX | BAX130720C00072500 | JUL 13 72.5 Call | 0.79 | -0.12 (-12.80%) |
1,260 | +684 (+118.80%) |
2,584 | +454 (+21.30%) |
| GRA | GRA140118C00100000 | JAN 14 100 Call | 1.33 | +0.05 (+3.90%) |
1,253 | -497 (-28.40%) |
1,761 | +1,750 (+15909.10%) |
| MDVN | MDVN130720C00050000 | JUL 13 50 Call | 3.55 | -1.17 (-24.90%) |
1,251 | +1,251 +0.00% |
1,741 | +0 +0.00% |
| SCTY | SCTY130622C00037500 | JUN 13 37.5 Call | 0.57 | -0.53 (-47.70%) |
1,245 | -99 (-7.40%) |
2,598 | +329 (+14.50%) |
| KSS | KSS130622C00052500 | JUN 13 52.5 Call | 0.70 | +0.15 (+27.30%) |
1,227 | -1,073 (-46.70%) |
14,694 | +1,631 (+12.50%) |
| AVB | AVB130622C00140000 | JUN 13 140 Call | 0.10 | -0.02 (-20.00%) |
1,223 | +1,123 (+1123.00%) |
2,012 | -41 (-2.00%) |
| GME | GME131019C00042000 | OCT 13 42 Call | 2.58 | -0.34 (-11.50%) |
1,220 | +1,080 (+771.40%) |
384 | +122 (+46.60%) |
| SHLD | SHLD130720C00050000 | JUL 13 50 Call | 1.53 | -0.02 (-1.00%) |
1,207 | +1,016 (+531.90%) |
1,567 | -14 (-0.90%) |
| IRM | IRM131019C00030000 | OCT 13 30 Call | 1.67 | +0.10 (+6.30%) |
1,200 | +1,071 (+830.20%) |
610 | +30 (+5.20%) |
| DOLE | DOLE130720C00013000 | JUL 13 13 Call | 0.23 | +0.00 +0.00% |
1,188 | -731 (-38.10%) |
3,086 | +1,710 (+124.30%) |