| Ticker | Option Symbol | Option | Close | Change | Volume | Volumen Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| XLI | XLI130518C00041000 | MAY 13 41 Call | 3.20 | +0.65 (+25.50%) |
19,519 | +19,513 (+325216.70%) |
24,949 | -6 -0.00% |
| XRT | XRT130622P00072000 | JUN 13 72 Put | 0.42 | -0.12 (-22.20%) |
68,364 | +68,288 (+89852.60%) |
1,745 | -11 (-0.60%) |
| SPY | SPY131221C00182000 | DEC 13 182 Call | 1.63 | +0.28 (+20.70%) |
9,000 | +8,989 (+81718.20%) |
21,568 | +8 +0.00% |
| ADT | ADT131019C00043000 | OCT 13 43 Call | 3.50 | +0.95 (+37.30%) |
4,597 | +4,591 (+76516.70%) |
116 | +4 (+3.60%) |
| RIG | RIG130817C00052500 | AUG 13 52.5 Call | 3.55 | -0.55 (-13.40%) |
5,331 | +5,320 (+48363.60%) |
3,982 | +5 (+0.10%) |
| HFC | HFC130622P00044000 | JUN 13 44 Put | 0.55 | -0.45 (-45.00%) |
10,003 | +9,982 (+47533.30%) |
723 | +16 (+2.30%) |
| WMT | WMT140118C00070000 | JAN 14 70 Call | 8.95 | -0.70 (-7.30%) |
4,597 | +4,587 (+45870.00%) |
13,746 | -2 -0.00% |
| CAH | CAH140118C00050000 | JAN 14 50 Call | 1.70 | +0.30 (+21.40%) |
6,046 | +6,032 (+43085.70%) |
505 | +14 (+2.90%) |
| SLV | SLV140118C00024000 | JAN 14 24 Call | 1.05 | -0.16 (-13.20%) |
7,638 | +7,619 (+40100.00%) |
11,183 | +15 (+0.10%) |
| QQQ | QQQ130921P00064000 | SEP 13 64 Put | 0.48 | -0.07 (-12.70%) |
2,406 | +2,400 (+40000.00%) |
10,594 | -6 (-0.10%) |
| TIF | TIF130817P00070000 | AUG 13 70 Put | 1.42 | -0.36 (-20.20%) |
4,006 | +3,996 (+39960.00%) |
2,136 | +10 (+0.50%) |
| XLE | XLE130518C00076000 | MAY 13 76 Call | 6.20 | +1.35 (+27.80%) |
5,640 | +5,625 (+37500.00%) |
10,720 | -165 (-1.50%) |
| OIS | OIS130622C00110000 | JUN 13 110 Call | 1.10 | +0.05 (+4.80%) |
2,211 | +2,205 (+36750.00%) |
68 | +0 +0.00% |
| GDX | GDX131221P00025000 | DEC 13 25 Put | 2.39 | +0.42 (+21.30%) |
2,529 | +2,522 (+36028.60%) |
579 | +7 (+1.20%) |
| NVDA | NVDA140118P00015000 | JAN 14 15 Put | 1.57 | -0.14 (-8.20%) |
5,391 | +5,376 (+35840.00%) |
3,778 | -9 (-0.20%) |
| BBY | BBY130622C00031000 | JUN 13 31 Call | 0.60 | +0.06 (+11.10%) |
3,456 | +3,446 (+34460.00%) |
1,728 | +9 (+0.50%) |
| GBX | GBX130622P00022500 | JUN 13 22.5 Put | 0.50 | -0.10 (-16.70%) |
2,000 | +1,994 (+33233.30%) |
489 | +6 (+1.20%) |
| SCTY | SCTY130518P00045000 | MAY 13 45 Put | 0.10 | -9.50 (-99.00%) |
3,970 | +3,958 (+32983.30%) |
15 | +0 +0.00% |
| FMCN | FMCN130720C00020000 | JUL 13 20 Call | 7.50 | +0.10 (+1.40%) |
3,000 | +2,990 (+29900.00%) |
3,066 | +9 (+0.30%) |
| ALK | ALK131019C00065000 | OCT 13 65 Call | 5.30 | +0.40 (+8.20%) |
1,770 | +1,764 (+29400.00%) |
1,296 | +2 (+0.20%) |
| CF | CF130622C00215000 | JUN 13 215 Call | 0.66 | +0.12 (+22.20%) |
2,055 | +2,048 (+29257.10%) |
161 | +2 (+1.30%) |
| LUV | LUV130518C00013000 | MAY 13 13 Call | 1.40 | +0.20 (+16.70%) |
1,654 | +1,648 (+27466.70%) |
3,475 | +0 +0.00% |
| CNP | CNP130622C00025000 | JUN 13 25 Call | 0.30 | +0.05 (+20.00%) |
2,702 | +2,692 (+26920.00%) |
814 | +0 +0.00% |
| GLD | GLD140118P00100000 | JAN 14 100 Put | 1.35 | +0.25 (+22.70%) |
2,621 | +2,611 (+26110.00%) |
11,162 | +10 (+0.10%) |
| DVN | DVN140118C00070000 | JAN 14 70 Call | 1.32 | +0.09 (+7.30%) |
2,606 | +2,596 (+25960.00%) |
2,371 | +0 +0.00% |
| PBR | PBR131019C00020000 | OCT 13 20 Call | 0.97 | +0.02 (+2.10%) |
11,396 | +11,348 (+23641.70%) |
5,009 | +16 (+0.30%) |
| VALE | VALE131221P00016000 | DEC 13 16 Put | 1.86 | -0.05 (-2.60%) |
2,000 | +1,991 (+22122.20%) |
1,678 | +4 (+0.20%) |
| ABX | ABX140118P00017000 | JAN 14 17 Put | 1.97 | +0.19 (+10.70%) |
5,095 | +5,072 (+22052.20%) |
2,902 | +10 (+0.30%) |
| GT | GT130622C00015000 | JUN 13 15 Call | 0.60 | +0.40 (+200.00%) |
12,654 | +12,596 (+21717.20%) |
1,288 | -19 (-1.50%) |
| LCC | LCC130921C00021000 | SEP 13 21 Call | 0.90 | +0.03 (+3.40%) |
1,304 | +1,298 (+21633.30%) |
94 | +5 (+5.60%) |
| XLK | XLK130518C00030000 | MAY 13 30 Call | 2.24 | +0.35 (+18.50%) |
38,557 | +38,372 (+20741.60%) |
49,390 | -66 (-0.10%) |
| HES | HES130817C00080000 | AUG 13 80 Call | 0.72 | -0.10 (-12.20%) |
4,034 | +4,014 (+20070.00%) |
3,008 | +20 (+0.70%) |
| AMX | AMX130622C00022000 | JUN 13 22 Call | 0.20 | -0.05 (-20.00%) |
2,000 | +1,990 (+19900.00%) |
374 | -2 (-0.50%) |
| USO | USO130720P00034500 | JUL 13 34.5 Put | 1.38 | -0.23 (-14.30%) |
1,399 | +1,392 (+19885.70%) |
3,440 | -5 (-0.10%) |
| AGU | AGU130622C00095000 | JUN 13 95 Call | 1.10 | +0.25 (+29.40%) |
2,095 | +2,084 (+18945.50%) |
626 | +1 (+0.20%) |
| HLF | HLF130817C00045000 | AUG 13 45 Call | 3.70 | +0.10 (+2.80%) |
3,199 | +3,182 (+18717.60%) |
10,689 | +8 (+0.10%) |
| GLW | GLW150117P00015000 | JAN 15 15 Put | 1.94 | -0.19 (-8.90%) |
5,032 | +5,005 (+18537.00%) |
1,639 | -22 (-1.30%) |
| THOR | THOR131019P00032000 | OCT 13 32 Put | 2.80 | +0.45 (+19.10%) |
1,112 | +1,106 (+18433.30%) |
3,270 | +0 +0.00% |
| EQIX | EQIX130622C00260000 | JUN 13 260 Call | 1.05 | +0.40 (+61.50%) |
2,758 | +2,743 (+18286.70%) |
184 | -7 (-3.70%) |
| FB | FB130622C00022000 | JUN 13 22 Call | 4.35 | +0.05 (+1.20%) |
2,001 | +1,990 (+18090.90%) |
1,694 | +10 (+0.60%) |
| CTL | CTL130622P00036000 | JUN 13 36 Put | 0.50 | +0.00 +0.00% |
3,727 | +3,706 (+17647.60%) |
339 | +11 (+3.40%) |
| CA | CA130817C00026000 | AUG 13 26 Call | 2.00 | +0.25 (+14.30%) |
2,401 | +2,387 (+17050.00%) |
768 | -7 (-0.90%) |
| MO | MO140118P00035000 | JAN 14 35 Put | 1.46 | -0.10 (-6.40%) |
2,398 | +2,384 (+17028.60%) |
9,088 | -13 (-0.10%) |
| BAC | BAC140118P00017000 | JAN 14 17 Put | 3.80 | -0.05 (-1.30%) |
2,659 | +2,643 (+16518.80%) |
11,568 | +0 +0.00% |
| SBGI | SBGI130622C00030000 | JUN 13 30 Call | 0.85 | +0.35 (+70.00%) |
1,992 | +1,980 (+16500.00%) |
697 | +10 (+1.50%) |
| PFE | PFE130720P00028000 | JUL 13 28 Put | 0.44 | +0.05 (+12.80%) |
1,283 | +1,275 (+15937.50%) |
1,641 | +4 (+0.20%) |
| DFS | DFS131019C00046000 | OCT 13 46 Call | 3.90 | +0.70 (+21.90%) |
2,079 | +2,066 (+15892.30%) |
3,108 | +0 +0.00% |
| COF | COF130622C00062500 | JUN 13 62.5 Call | 0.93 | +0.47 (+102.20%) |
2,696 | +2,679 (+15758.80%) |
1,436 | +16 (+1.10%) |
| QCOR | QCOR130518P00040000 | MAY 13 40 Put | 2.75 | -0.65 (-19.10%) |
2,047 | +2,034 (+15646.20%) |
2,824 | -7 (-0.20%) |
| XOM | XOM130518P00092500 | MAY 13 92.5 Put | 0.85 | -1.12 (-56.90%) |
8,927 | +8,870 (+15561.40%) |
7,307 | -12 (-0.20%) |
| GME | GME130622C00043000 | JUN 13 43 Call | 1.03 | +0.43 (+71.70%) |
2,497 | +2,481 (+15506.30%) |
148 | +0 +0.00% |
| FEZ | FEZ130518C00036000 | MAY 13 36 Call | 0.40 | +0.15 (+60.00%) |
2,463 | +2,447 (+15293.80%) |
2,564 | -6 (-0.20%) |
| MBI | MBI130518C00010000 | MAY 13 10 Call | 5.35 | +0.00 +0.00% |
1,222 | +1,214 (+15175.00%) |
6,774 | -2 -0.00% |
| C | C150117P00042000 | JAN 15 42 Put | 3.65 | -0.15 (-3.90%) |
2,013 | +1,999 (+14278.60%) |
8,110 | +56 (+0.70%) |
| DLR | DLR130720C00070000 | JUL 13 70 Call | 0.60 | -0.05 (-7.70%) |
1,572 | +1,561 (+14190.90%) |
2,770 | -8 (-0.30%) |
| MDCO | MDCO130622P00034000 | JUN 13 34 Put | 1.25 | +0.15 (+13.60%) |
2,420 | +2,403 (+14135.30%) |
269 | +10 (+3.90%) |
| ROC | ROC130518C00060000 | MAY 13 60 Call | 8.20 | +0.90 (+12.30%) |
1,400 | +1,390 (+13900.00%) |
2,437 | -2 (-0.10%) |
| PPL | PPL130720C00032000 | JUL 13 32 Call | 0.65 | +0.15 (+30.00%) |
1,923 | +1,909 (+13635.70%) |
4,402 | +0 +0.00% |
| DGI | DGI130622C00027500 | JUN 13 27.5 Call | 1.70 | +0.60 (+54.50%) |
2,057 | +2,042 (+13613.30%) |
1,556 | -1 (-0.10%) |
| WETF | WETF130921C00015000 | SEP 13 15 Call | 0.85 | +0.10 (+13.30%) |
1,086 | +1,078 (+13475.00%) |
312 | +8 (+2.60%) |
| AMZN | AMZN130720P00225000 | JUL 13 225 Put | 1.25 | -0.37 (-22.80%) |
1,763 | +1,750 (+13461.50%) |
1,004 | +8 (+0.80%) |
| PCAR | PCAR130622C00052500 | JUN 13 52.5 Call | 2.75 | +1.20 (+77.40%) |
1,744 | +1,731 (+13315.40%) |
2,018 | +9 (+0.40%) |
| UAL | UAL130518C00032000 | MAY 13 32 Call | 2.78 | +0.22 (+8.60%) |
937 | +930 (+13285.70%) |
5,287 | -3 (-0.10%) |
| ABFS | ABFS130622C00020000 | JUN 13 20 Call | 0.60 | +0.20 (+50.00%) |
4,308 | +4,275 (+12954.50%) |
10,248 | +29 (+0.30%) |
| APC | APC130817P00080000 | AUG 13 80 Put | 2.00 | -0.05 (-2.40%) |
902 | +895 (+12785.70%) |
3,041 | -1 -0.00% |
| PANW | PANW130622C00065000 | JUN 13 65 Call | 1.10 | +0.50 (+83.30%) |
1,276 | +1,266 (+12660.00%) |
244 | +10 (+4.30%) |
| APA | APA140118C00105000 | JAN 14 105 Call | 0.79 | +0.03 (+3.90%) |
1,000 | +992 (+12400.00%) |
1,805 | -743 (-29.20%) |
| EFA | EFA130720C00064000 | JUL 13 64 Call | 0.72 | +0.10 (+16.10%) |
2,600 | +2,579 (+12281.00%) |
5,018 | +2 +0.00% |
| CZR | CZR130622C00015000 | JUN 13 15 Call | 1.45 | +0.05 (+3.60%) |
5,051 | +5,010 (+12219.50%) |
856 | +35 (+4.30%) |
| IWM | IWM130817P00094000 | AUG 13 94 Put | 2.02 | -0.42 (-17.20%) |
4,613 | +4,575 (+12039.50%) |
7,603 | +0 +0.00% |
| IYR | IYR130518C00072000 | MAY 13 72 Call | 3.25 | +0.48 (+17.30%) |
3,708 | +3,677 (+11861.30%) |
9,450 | -1,000 (-9.60%) |
| TSLA | TSLA140118P00045000 | JAN 14 45 Put | 2.05 | -0.15 (-6.80%) |
712 | +706 (+11766.70%) |
529 | -6 (-1.10%) |
| MSFT | MSFT130518P00035000 | MAY 13 35 Put | 0.16 | -0.85 (-84.20%) |
703 | +697 (+11616.70%) |
4,608 | +1 +0.00% |
| NTAP | NTAP150117C00040000 | JAN 15 40 Call | 4.75 | -0.50 (-9.50%) |
1,500 | +1,487 (+11438.50%) |
159 | +0 +0.00% |
| CHK | CHK150117P00015000 | JAN 15 15 Put | 1.75 | -0.01 (-0.60%) |
1,600 | +1,586 (+11328.60%) |
3,129 | -3 (-0.10%) |
| VXX | VXX140118P00020000 | JAN 14 20 Put | 5.60 | +0.15 (+2.80%) |
1,021 | +1,012 (+11244.40%) |
7,782 | +9 (+0.10%) |
| SNE | SNE130622P00022000 | JUN 13 22 Put | 2.20 | -0.25 (-10.20%) |
899 | +891 (+11137.50%) |
6,848 | +1 +0.00% |
| TK | TK130622C00037500 | JUN 13 37.5 Call | 1.30 | +0.25 (+23.80%) |
2,000 | +1,982 (+11011.10%) |
2,481 | +15 (+0.60%) |
| CLF | CLF130720P00018000 | JUL 13 18 Put | 0.84 | -0.09 (-9.70%) |
1,631 | +1,616 (+10773.30%) |
1,897 | +5 (+0.30%) |
| GIS | GIS150117C00045000 | JAN 15 45 Call | 6.80 | -0.05 (-0.70%) |
750 | +743 (+10614.30%) |
4,198 | -5 (-0.10%) |
| F | F140118C00018000 | JAN 14 18 Call | 0.31 | +0.07 (+29.20%) |
5,634 | +5,581 (+10530.20%) |
1,169 | +0 +0.00% |
| EWA | EWA131019P00024000 | OCT 13 24 Put | 0.80 | +0.05 (+6.70%) |
1,015 | +1,005 (+10050.00%) |
17 | +10 (+142.90%) |
| WMB | WMB130622P00035000 | JUN 13 35 Put | 0.34 | -0.12 (-26.10%) |
1,010 | +1,000 (+10000.00%) |
1,605 | +7 (+0.40%) |
| COH | COH140118C00065000 | JAN 14 65 Call | 2.90 | +0.30 (+11.50%) |
1,413 | +1,399 (+9992.90%) |
2,448 | +12 (+0.50%) |
| TBT | TBT140118C00066000 | JAN 14 66 Call | 5.70 | +0.75 (+15.20%) |
804 | +796 (+9950.00%) |
1,261 | +6 (+0.50%) |
| LVLT | LVLT130622C00024000 | JUN 13 24 Call | 0.70 | +0.00 +0.00% |
702 | +695 (+9928.60%) |
689 | +3 (+0.40%) |
| MDY | MDY130921C00215000 | SEP 13 215 Call | 11.30 | +1.00 (+9.70%) |
901 | +892 (+9911.10%) |
1,433 | -9 (-0.60%) |
| UPS | UPS131019P00085000 | OCT 13 85 Put | 2.12 | -0.30 (-12.40%) |
2,600 | +2,574 (+9900.00%) |
2,608 | +25 (+1.00%) |
| AVB | AVB130622P00140000 | JUN 13 140 Put | 3.30 | -0.50 (-13.20%) |
686 | +679 (+9700.00%) |
40 | +0 +0.00% |
| ALV | ALV130622C00070000 | JUN 13 70 Call | 10.30 | +1.90 (+22.60%) |
974 | +964 (+9640.00%) |
726 | -9 (-1.20%) |
| EWZ | EWZ130622P00051000 | JUN 13 51 Put | 0.29 | -0.04 (-12.10%) |
1,361 | +1,347 (+9621.40%) |
17,023 | +4 +0.00% |
| QIHU | QIHU130622C00033000 | JUN 13 33 Call | 8.50 | +0.20 (+2.40%) |
863 | +854 (+9488.90%) |
1,307 | +0 +0.00% |
| YOKU | YOKU130622C00019000 | JUN 13 19 Call | 1.20 | -1.30 (-52.00%) |
761 | +753 (+9412.50%) |
1,144 | +2 (+0.20%) |
| WCRX | WCRX130622C00021000 | JUN 13 21 Call | 0.85 | +0.05 (+6.20%) |
1,046 | +1,035 (+9409.10%) |
221 | +6 (+2.80%) |
| VRX | VRX130720C00085000 | JUL 13 85 Call | 2.65 | +1.00 (+60.60%) |
663 | +656 (+9371.40%) |
113 | +7 (+6.60%) |
| USG | USG130622C00030000 | JUN 13 30 Call | 0.60 | +0.15 (+33.30%) |
1,557 | +1,540 (+9058.80%) |
2,111 | +8 (+0.40%) |
| RDC | RDC130720C00036000 | JUL 13 36 Call | 1.45 | +0.40 (+38.10%) |
545 | +539 (+8983.30%) |
246 | +6 (+2.50%) |
| TPX | TPX130622C00050000 | JUN 13 50 Call | 1.25 | +0.25 (+25.00%) |
631 | +624 (+8914.30%) |
3,632 | -3 (-0.10%) |
| RIO | RIO140118P00040000 | JAN 14 40 Put | 3.10 | -0.10 (-3.10%) |
1,247 | +1,233 (+8807.10%) |
4,042 | +14 (+0.30%) |
| EL | EL130622P00062500 | JUN 13 62.5 Put | 0.50 | -0.05 (-9.10%) |
3,111 | +3,076 (+8788.60%) |
15,090 | +0 +0.00% |