Tue, Oct 1, 2013, 6:13 PM EDT - U.S. Markets closed
| Ticker | Option Symbol | Option | Close | Change | Volume | Volumen Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| CSCO | CSCO140118C00018000 | JAN 14 18 Call | 5.45 | +0.05 (+0.90%) |
130,022 | +130,010 (+1083416.70%) |
19,725 | -3 0.00% |
| SPY | SPY140118C00181000 | JAN 14 181 Call | 0.66 | -0.07 (-9.60%) |
18,483 | +18,474 (+205266.70%) |
14,832 | 0 0.00% |
| PSX | PSX140517P00057500 | MAY 14 57.5 Put | 6.00 | +0.10 (+1.70%) |
20,000 | +19,979 (+95138.10%) |
34 | +21 (+161.50%) |
| FXI | FXI140118C00040000 | JAN 14 40 Call | 0.69 | -0.15 (-17.90%) |
12,426 | +12,409 (+72994.10%) |
64,693 | -11 0.00% |
| SPWR | SPWR131019C00030000 | OCT 13 30 Call | 0.22 | -0.01 (-4.30%) |
4,135 | +4,128 (+58971.40%) |
1,315 | +1 (+0.10%) |
| AGO | AGO131019P00020000 | OCT 13 20 Put | 1.52 | +0.35 (+29.90%) |
4,833 | +4,823 (+48230.00%) |
4,630 | 0 0.00% |
| BHP | BHP131019P00067500 | OCT 13 67.5 Put | 2.16 | +0.34 (+18.70%) |
3,000 | +2,993 (+42757.10%) |
3,608 | -3 (-0.10%) |
| C | C150117C00060000 | JAN 15 60 Call | 2.02 | -0.14 (-6.50%) |
3,081 | +3,073 (+38412.50%) |
15,861 | 0 0.00% |
| EWY | EWY131019C00062000 | OCT 13 62 Call | 0.91 | -0.37 (-28.90%) |
2,504 | +2,497 (+35671.40%) |
942 | 0 0.00% |
| CCI | CCI131019C00075000 | OCT 13 75 Call | 0.65 | +0.15 (+30.00%) |
2,492 | +2,484 (+31050.00%) |
1,211 | +2 (+0.20%) |
| GM | GM140118P00035000 | JAN 14 35 Put | 1.79 | +0.15 (+9.10%) |
4,011 | +3,998 (+30753.80%) |
3,904 | -2 (-0.10%) |
| MNK | MNK131019P00040000 | OCT 13 40 Put | 0.30 | -0.15 (-33.30%) |
1,840 | +1,834 (+30566.70%) |
511 | +6 (+1.20%) |
| KRE | KRE131116P00034000 | NOV 13 34 Put | 0.53 | -0.01 (-1.90%) |
5,161 | +5,144 (+30258.80%) |
42 | +15 (+55.60%) |
| JNK | JNK131221P00039000 | DEC 13 39 Put | 0.70 | +0.05 (+7.70%) |
4,002 | +3,988 (+28485.70%) |
9,935 | -14 (-0.10%) |
| ELN | ELN140118C00014000 | JAN 14 14 Call | 1.70 | -0.25 (-12.80%) |
5,249 | +5,229 (+26145.00%) |
15,054 | -20 (-0.10%) |
| BNS | BNS131221P00055000 | DEC 13 55 Put | 0.85 | 0.00 0.00% |
1,505 | +1,499 (+24983.30%) |
747 | +4 (+0.50%) |
| GLD | GLD131221C00138000 | DEC 13 138 Call | 1.56 | -0.13 (-7.70%) |
14,029 | +13,973 (+24951.80%) |
8,898 | +3 0.00% |
| IWM | IWM140322P00090000 | MAR 14 90 Put | 1.54 | -0.01 (-0.60%) |
1,452 | +1,446 (+24100.00%) |
8,452 | +6 (+0.10%) |
| MU | MU140419C00022000 | APR 14 22 Call | 1.05 | -0.05 (-4.50%) |
5,107 | +5,085 (+23113.60%) |
6,957 | +4 (+0.10%) |
| BAX | BAX131019P00062500 | OCT 13 62.5 Put | 0.42 | +0.07 (+20.00%) |
3,240 | +3,224 (+20150.00%) |
4,196 | +16 (+0.40%) |
| MRK | MRK140118P00044000 | JAN 14 44 Put | 0.85 | +0.05 (+6.20%) |
3,009 | +2,994 (+19960.00%) |
8,912 | -9 (-0.10%) |
| PHM | PHM140419P00014000 | APR 14 14 Put | 1.03 | +0.01 (+1.00%) |
4,000 | +3,980 (+19900.00%) |
1,974 | +20 (+1.00%) |
| STX | STX131116P00044000 | NOV 13 44 Put | 2.55 | -0.12 (-4.50%) |
1,600 | +1,592 (+19900.00%) |
288 | -3 (-1.00%) |
| TD | TD131019C00082500 | OCT 13 82.5 Call | 7.60 | 0.00 0.00% |
1,351 | +1,344 (+19200.00%) |
572 | 0 0.00% |
| XLF | XLF131221C00021000 | DEC 13 21 Call | 0.24 | -0.03 (-11.10%) |
18,828 | +18,724 (+18003.80%) |
149,278 | +26 0.00% |
| INTC | INTC160115C00025000 | JAN 16 25 Call | 1.96 | -0.02 (-1.00%) |
2,042 | +2,030 (+16916.70%) |
2,045 | +4 (+0.20%) |
| VMW | VMW131116C00082500 | NOV 13 82.5 Call | 4.20 | -0.60 (-12.50%) |
1,529 | +1,520 (+16888.90%) |
112 | +8 (+7.70%) |
| XOM | XOM131019P00090000 | OCT 13 90 Put | 4.35 | +0.95 (+27.90%) |
15,516 | +15,423 (+16583.90%) |
35,856 | -8 0.00% |
| NFX | NFX131019C00028000 | OCT 13 28 Call | 0.60 | 0.00 0.00% |
6,260 | +6,222 (+16373.70%) |
7,365 | +33 (+0.50%) |
| ALTR | ALTR131019P00037000 | OCT 13 37 Put | 0.70 | -0.10 (-12.50%) |
1,255 | +1,247 (+15587.50%) |
461 | -6 (-1.30%) |
| THOR | THOR140118C00040000 | JAN 14 40 Call | 2.05 | +0.15 (+7.90%) |
1,080 | +1,073 (+15328.60%) |
121 | +7 (+6.10%) |
| BIDU | BIDU131116C00185000 | NOV 13 185 Call | 1.77 | +0.12 (+7.30%) |
1,070 | +1,063 (+15185.70%) |
106 | +3 (+2.90%) |
| OMX | OMX131019P00011000 | OCT 13 11 Put | 0.25 | +0.05 (+25.00%) |
2,241 | +2,226 (+14840.00%) |
11,459 | 0 0.00% |
| PAYX | PAYX131019C00042000 | OCT 13 42 Call | 0.35 | +0.15 (+75.00%) |
3,480 | +3,456 (+14400.00%) |
385 | +13 (+3.50%) |
| SODA | SODA131019P00067500 | OCT 13 67.5 Put | 6.10 | +0.90 (+17.30%) |
1,004 | +997 (+14242.90%) |
4,950 | 0 0.00% |
| BBY | BBY131116P00034000 | NOV 13 34 Put | 0.67 | +0.06 (+9.80%) |
846 | +840 (+14000.00%) |
349 | +6 (+1.70%) |
| GMCR | GMCR131116P00082500 | NOV 13 82.5 Put | 10.65 | -0.45 (-4.10%) |
1,394 | +1,384 (+13840.00%) |
610 | 0 0.00% |
| PRU | PRU131019C00082500 | OCT 13 82.5 Call | 0.34 | -0.10 (-22.70%) |
1,367 | +1,357 (+13570.00%) |
2,719 | 0 0.00% |
| ESRX | ESRX140118P00062500 | JAN 14 62.5 Put | 3.80 | +0.25 (+7.00%) |
1,331 | +1,321 (+13210.00%) |
2,912 | +5 (+0.20%) |
| CTXS | CTXS131116P00067500 | NOV 13 67.5 Put | 2.20 | +0.20 (+10.00%) |
1,186 | +1,177 (+13077.80%) |
35 | -3 (-7.90%) |
| MS | MS140118C00030000 | JAN 14 30 Call | 0.56 | -0.04 (-6.70%) |
2,618 | +2,598 (+12990.00%) |
28,944 | +8 0.00% |
| BHI | BHI131116C00050000 | NOV 13 50 Call | 1.37 | -0.19 (-12.20%) |
3,105 | +3,081 (+12837.50%) |
652 | +1 (+0.20%) |
| MGM | MGM140118C00020000 | JAN 14 20 Call | 1.79 | +0.12 (+7.20%) |
10,862 | +10,777 (+12678.80%) |
21,847 | +15 (+0.10%) |
| VZ | VZ140419C00052500 | APR 14 52.5 Call | 0.51 | -0.05 (-8.90%) |
2,161 | +2,144 (+12611.80%) |
8,720 | 0 0.00% |
| WFC | WFC150117C00050000 | JAN 15 50 Call | 0.90 | -0.05 (-5.30%) |
1,372 | +1,361 (+12372.70%) |
8,596 | +2 0.00% |
| USO | USO140118C00040000 | JAN 14 40 Call | 0.61 | -0.02 (-3.20%) |
1,577 | +1,564 (+12030.80%) |
27,262 | +9 0.00% |
| HRB | HRB140118C00030000 | JAN 14 30 Call | 0.40 | +0.05 (+14.30%) |
2,638 | +2,616 (+11890.90%) |
43,103 | -20 0.00% |
| EFA | EFA150117C00065000 | JAN 15 65 Call | 4.15 | -0.20 (-4.60%) |
800 | +793 (+11328.60%) |
8,888 | +6 (+0.10%) |
| VXX | VXX150117P00015000 | JAN 15 15 Put | 5.10 | -0.25 (-4.70%) |
912 | +904 (+11300.00%) |
3,205 | 0 0.00% |
| P | P131019C00030000 | OCT 13 30 Call | 0.20 | -0.05 (-20.00%) |
783 | +776 (+11085.70%) |
737 | -3 (-0.40%) |