| Ticker | Option Symbol | Option | Close | Change | Volume | Volumen Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| EEM | EEM130817P00042000 | AUG 13 42 Put | 1.44 | +0.22 (+18.00%) |
131,702 | +131,676 (+506446.20%) |
771 | +7 (+0.90%) |
| HAL | HAL140118C00048000 | JAN 14 48 Call | 2.17 | -0.18 (-7.70%) |
6,503 | +6,497 (+108283.30%) |
1,186 | +2 (+0.20%) |
| WCRX | WCRX130720P00016000 | JUL 13 16 Put | 0.20 | +0.00 +0.00% |
10,010 | +9,999 (+90900.00%) |
17,957 | +0 +0.00% |
| EXC | EXC130622P00034000 | JUN 13 34 Put | 0.45 | +0.00 +0.00% |
3,216 | +3,210 (+53500.00%) |
1,284 | +1 (+0.10%) |
| HLF | HLF140118P00029000 | JAN 14 29 Put | 1.30 | -0.30 (-18.80%) |
5,095 | +5,085 (+50850.00%) |
39 | +0 +0.00% |
| P | P130720P00017000 | JUL 13 17 Put | 1.95 | -0.25 (-11.40%) |
2,862 | +2,855 (+40785.70%) |
12 | +7 (+140.00%) |
| UPL | UPL130622P00023000 | JUN 13 23 Put | 0.85 | -0.20 (-19.00%) |
3,972 | +3,962 (+39620.00%) |
1,746 | +0 +0.00% |
| XOP | XOP130921C00062000 | SEP 13 62 Call | 3.35 | +0.10 (+3.10%) |
3,032 | +3,024 (+37800.00%) |
1,354 | +0 +0.00% |
| CMCSA | CMCSA140118C00045000 | JAN 14 45 Call | 1.67 | +0.04 (+2.50%) |
5,513 | +5,498 (+36653.30%) |
15,397 | -13 (-0.10%) |
| LBTYA | LBTYA130720C00075000 | JUL 13 75 Call | 2.85 | -0.35 (-10.90%) |
2,067 | +2,061 (+34350.00%) |
31,167 | +4 +0.00% |
| ABX | ABX131019C00025000 | OCT 13 25 Call | 0.56 | +0.00 +0.00% |
3,005 | +2,996 (+33288.90%) |
27,419 | +0 +0.00% |
| MWV | MWV130622C00037500 | JUN 13 37.5 Call | 0.35 | +0.10 (+40.00%) |
2,001 | +1,995 (+33250.00%) |
2,802 | +10 (+0.40%) |
| CSTR | CSTR131019P00050000 | OCT 13 50 Put | 3.70 | +0.20 (+5.70%) |
3,200 | +3,190 (+31900.00%) |
1,068 | +10 (+0.90%) |
| FXI | FXI130720P00036000 | JUL 13 36 Put | 1.10 | +0.18 (+19.60%) |
10,177 | +10,145 (+31703.10%) |
1,784 | +6 (+0.30%) |
| SINA | SINA130921C00085000 | SEP 13 85 Call | 0.36 | -0.06 (-14.30%) |
10,044 | +10,011 (+30336.40%) |
10,559 | +0 +0.00% |
| CS | CS130622C00031000 | JUN 13 31 Call | 0.40 | +0.05 (+14.30%) |
3,030 | +3,020 (+30200.00%) |
4,030 | -10 (-0.20%) |
| HPQ | HPQ130720P00024000 | JUL 13 24 Put | 0.97 | -2.38 (-71.00%) |
2,934 | +2,924 (+29240.00%) |
87 | +4 (+4.80%) |
| TZA | TZA131019C00042000 | OCT 13 42 Call | 2.32 | -0.06 (-2.50%) |
2,507 | +2,498 (+27755.60%) |
156 | +8 (+5.40%) |
| EWZ | EWZ130622P00056000 | JUN 13 56 Put | 1.91 | +0.16 (+9.10%) |
35,904 | +35,772 (+27100.00%) |
74,628 | -28 -0.00% |
| QQQ | QQQ130817C00078000 | AUG 13 78 Call | 0.45 | -0.07 (-13.50%) |
1,562 | +1,556 (+25933.30%) |
964 | +0 +0.00% |
| TIVO | TIVO130720C00011000 | JUL 13 11 Call | 2.52 | +0.04 (+1.60%) |
2,564 | +2,554 (+25540.00%) |
35 | +10 (+40.00%) |
| OC | OC131116C00046000 | NOV 13 46 Call | 2.65 | +0.15 (+6.00%) |
2,554 | +2,544 (+25440.00%) |
267 | +10 (+3.90%) |
| PRU | PRU130622C00057500 | JUN 13 57.5 Call | 9.60 | -0.40 (-4.00%) |
4,337 | +4,320 (+25411.80%) |
2,035 | -11 (-0.50%) |
| DAL | DAL130720P00018000 | JUL 13 18 Put | 0.96 | -0.11 (-10.30%) |
2,436 | +2,426 (+24260.00%) |
74 | +10 (+15.60%) |
| LCC | LCC140118C00016000 | JAN 14 16 Call | 3.10 | +0.19 (+6.50%) |
2,586 | +2,575 (+23409.10%) |
4,157 | +0 +0.00% |
| SLV | SLV150117C00028000 | JAN 15 28 Call | 1.41 | +0.00 +0.00% |
6,490 | +6,460 (+21533.30%) |
3,399 | +10 (+0.30%) |
| FB | FB130817C00029000 | AUG 13 29 Call | 0.54 | -0.04 (-6.90%) |
23,998 | +23,886 (+21326.80%) |
97 | +97 +0.00% |
| VVUS | VVUS130921C00013000 | SEP 13 13 Call | 2.47 | +0.81 (+48.80%) |
1,708 | +1,700 (+21250.00%) |
12,066 | +1 +0.00% |
| XLP | XLP130720P00041000 | JUL 13 41 Put | 0.80 | +0.08 (+11.10%) |
5,310 | +5,285 (+21140.00%) |
2,235 | +23 (+1.00%) |
| TMO | TMO130921C00090000 | SEP 13 90 Call | 2.50 | -0.45 (-15.30%) |
2,588 | +2,574 (+18385.70%) |
12,117 | -1 -0.00% |
| LVS | LVS140118C00054750 | JAN 14 54.75 Call | 7.50 | -0.20 (-2.60%) |
2,206 | +2,194 (+18283.30%) |
8,947 | -9 (-0.10%) |
| AMLP | AMLP130720P00018000 | JUL 13 18 Put | 0.55 | +0.15 (+37.50%) |
10,608 | +10,549 (+17879.70%) |
201 | +41 (+25.60%) |
| GLNG | GLNG130622C00040000 | JUN 13 40 Call | 0.35 | +0.05 (+16.70%) |
3,002 | +2,985 (+17558.80%) |
1,811 | +9 (+0.50%) |
| ANN | ANN130622P00032000 | JUN 13 32 Put | 2.15 | -0.10 (-4.40%) |
1,742 | +1,732 (+17320.00%) |
1,171 | +0 +0.00% |
| STI | STI130720C00033000 | JUL 13 33 Call | 0.57 | -0.09 (-13.60%) |
5,501 | +5,468 (+16569.70%) |
6,252 | +9 (+0.10%) |
| FNF | FNF130622C00025000 | JUN 13 25 Call | 1.30 | +1.00 (+333.30%) |
2,606 | +2,590 (+16187.50%) |
1,879 | +0 +0.00% |
| WDC | WDC130720C00070000 | JUL 13 70 Call | 0.65 | +0.29 (+80.60%) |
956 | +950 (+15833.30%) |
104 | +2 (+2.00%) |
| PFE | PFE150117P00027000 | JAN 15 27 Put | 2.95 | -0.20 (-6.30%) |
952 | +946 (+15766.70%) |
12,642 | +6 +0.00% |
| VALE | VALE140118C00020000 | JAN 14 20 Call | 0.33 | -0.04 (-10.80%) |
867 | +861 (+14350.00%) |
30,528 | -3 -0.00% |
| CRUS | CRUS140118C00025000 | JAN 14 25 Call | 1.10 | -1.30 (-54.20%) |
1,445 | +1,435 (+14350.00%) |
2,146 | +10 (+0.50%) |
| SWY | SWY131221C00025000 | DEC 13 25 Call | 1.50 | +0.00 +0.00% |
2,011 | +1,997 (+14264.30%) |
997 | +14 (+1.40%) |
| NAV | NAV131019P00031000 | OCT 13 31 Put | 2.45 | +0.20 (+8.90%) |
6,000 | +5,958 (+14185.70%) |
64 | -4 (-5.90%) |
| AB | AB130720C00030000 | JUL 13 30 Call | 0.20 | -0.05 (-20.00%) |
1,562 | +1,551 (+14100.00%) |
63 | +11 (+21.20%) |
| HAS | HAS130720C00042500 | JUL 13 42.5 Call | 4.90 | -0.40 (-7.50%) |
2,071 | +2,056 (+13706.70%) |
14,135 | -10 (-0.10%) |
| RIG | RIG130817C00050000 | AUG 13 50 Call | 3.60 | -0.20 (-5.30%) |
1,922 | +1,908 (+13628.60%) |
2,349 | -2 (-0.10%) |
| GM | GM130921C00036000 | SEP 13 36 Call | 0.91 | -0.09 (-9.00%) |
3,020 | +2,998 (+13627.30%) |
4,240 | +17 (+0.40%) |
| HOT | HOT140118C00080000 | JAN 14 80 Call | 2.00 | +0.40 (+25.00%) |
4,379 | +4,347 (+13584.40%) |
6,396 | -8 (-0.10%) |
| AEGR | AEGR130622C00040000 | JUN 13 40 Call | 21.50 | +2.80 (+15.00%) |
1,500 | +1,489 (+13536.40%) |
2,756 | +0 +0.00% |
| HTS | HTS131116C00027000 | NOV 13 27 Call | 0.40 | +0.05 (+14.30%) |
1,310 | +1,300 (+13000.00%) |
1,556 | +6 (+0.40%) |
| IP | IP130622C00050000 | JUN 13 50 Call | 0.43 | +0.18 (+72.00%) |
3,610 | +3,581 (+12348.30%) |
3,097 | +28 (+0.90%) |