| Ticker | Option Symbol | Option | Close | Change | Volume | Volumen Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| GE | GE140118C00015000 | JAN 14 15 Call | 9.05 | -0.35 (-3.70%) |
73,818 | +73,812 (+1230200.00%) |
5,641 | -6 (-0.10%) |
| EEM | EEM130817P00037000 | AUG 13 37 Put | 0.98 | +0.28 (+40.00%) |
236,932 | +236,838 (+251955.30%) |
236,575 | -11 -0.00% |
| IWM | IWM131116P00095000 | NOV 13 95 Put | 4.20 | +0.36 (+9.40%) |
11,245 | +11,237 (+140462.50%) |
11,221 | +7 (+0.10%) |
| EA | EA130921C00023000 | SEP 13 23 Call | 1.81 | -0.10 (-5.20%) |
7,556 | +7,549 (+107842.90%) |
4,616 | -7 (-0.20%) |
| USO | USO131019P00031000 | OCT 13 31 Put | 0.56 | +0.01 (+1.80%) |
7,202 | +7,194 (+89925.00%) |
11,436 | -6 (-0.10%) |
| LM | LM130817P00030000 | AUG 13 30 Put | 0.85 | +0.25 (+41.70%) |
5,048 | +5,041 (+72014.30%) |
99 | +7 (+7.60%) |
| WMB | WMB131116C00036000 | NOV 13 36 Call | 1.00 | -0.18 (-15.30%) |
5,881 | +5,872 (+65244.40%) |
10,935 | +1 +0.00% |
| BX | BX150117C00030000 | JAN 15 30 Call | 0.89 | -0.06 (-6.30%) |
15,800 | +15,774 (+60669.20%) |
92,104 | +26 +0.00% |
| SPLS | SPLS130921C00015000 | SEP 13 15 Call | 1.65 | -0.35 (-17.50%) |
7,705 | +7,691 (+54935.70%) |
35,162 | -3 -0.00% |
| ATVI | ATVI140118C00018000 | JAN 14 18 Call | 0.41 | -0.09 (-18.00%) |
10,811 | +10,791 (+53955.00%) |
11,447 | +20 (+0.20%) |
| EWG | EWG130622C00026000 | JUN 13 26 Call | 0.45 | -0.50 (-52.60%) |
18,115 | +18,081 (+53179.40%) |
20,178 | -2 -0.00% |
| SPY | SPY140322C00165000 | MAR 14 165 Call | 7.50 | -1.32 (-15.00%) |
5,008 | +4,998 (+49980.00%) |
12,319 | +0 +0.00% |
| EWZ | EWZ130921C00045000 | SEP 13 45 Call | 2.30 | -1.00 (-30.30%) |
4,392 | +4,382 (+43820.00%) |
97 | +0 +0.00% |
| XLE | XLE130622C00075000 | JUN 13 75 Call | 5.85 | -0.75 (-11.40%) |
4,231 | +4,221 (+42210.00%) |
8,097 | -10 (-0.10%) |
| GMCR | GMCR130622C00060000 | JUN 13 60 Call | 21.85 | +2.45 (+12.60%) |
5,019 | +5,007 (+41725.00%) |
6,242 | +0 +0.00% |
| ELN | ELN130720P00014000 | JUL 13 14 Put | 0.45 | -0.35 (-43.80%) |
8,003 | +7,983 (+39915.00%) |
559 | +20 (+3.70%) |
| VOD | VOD131019C00031000 | OCT 13 31 Call | 0.55 | -0.20 (-26.70%) |
4,286 | +4,275 (+38863.60%) |
17,768 | +6 +0.00% |
| TXN | TXN130720P00034000 | JUL 13 34 Put | 0.36 | +0.06 (+20.00%) |
2,298 | +2,291 (+32728.60%) |
2,904 | -4 (-0.10%) |
| EMC | EMC131019C00023000 | OCT 13 23 Call | 2.48 | -0.10 (-3.90%) |
2,454 | +2,446 (+30575.00%) |
2,585 | +3 (+0.10%) |
| RAI | RAI140118C00055000 | JAN 14 55 Call | 0.30 | -0.15 (-33.30%) |
3,061 | +3,051 (+30510.00%) |
486 | +0 +0.00% |
| DIA | DIA130622C00149000 | JUN 13 149 Call | 2.40 | -1.95 (-44.80%) |
17,414 | +17,356 (+29924.10%) |
30,438 | -165 (-0.50%) |
| HLF | HLF130817P00044000 | AUG 13 44 Put | 2.75 | +0.50 (+22.20%) |
2,012 | +2,005 (+28642.90%) |
259 | -1 (-0.40%) |
| PFE | PFE130817P00030000 | AUG 13 30 Put | 1.72 | +0.21 (+13.90%) |
2,287 | +2,279 (+28487.50%) |
685 | +6 (+0.90%) |
| MS | MS140118P00021000 | JAN 14 21 Put | 1.03 | +0.06 (+6.20%) |
4,000 | +3,986 (+28471.40%) |
9,719 | +0 +0.00% |
| MPC | MPC131019P00070000 | OCT 13 70 Put | 2.80 | -0.10 (-3.40%) |
2,767 | +2,757 (+27570.00%) |
262 | +0 +0.00% |
| BP | BP131019C00044000 | OCT 13 44 Call | 1.34 | -0.14 (-9.50%) |
3,118 | +3,106 (+25883.30%) |
5,562 | +8 (+0.10%) |
| FB | FB150117P00025000 | JAN 15 25 Put | 4.95 | -0.10 (-2.00%) |
2,331 | +2,322 (+25800.00%) |
12,118 | +4 +0.00% |
| STI | STI130622P00032000 | JUN 13 32 Put | 0.79 | +0.32 (+68.10%) |
2,516 | +2,506 (+25060.00%) |
3,581 | -4 (-0.10%) |
| XLY | XLY130720C00059000 | JUL 13 59 Call | 0.15 | -0.12 (-44.40%) |
3,998 | +3,980 (+22111.10%) |
3,044 | +2 (+0.10%) |
| TLT | TLT130817C00110000 | AUG 13 110 Call | 3.70 | -0.90 (-19.60%) |
4,568 | +4,547 (+21652.40%) |
8,543 | +1 +0.00% |
| VALE | VALE130921P00013000 | SEP 13 13 Put | 0.62 | +0.10 (+19.20%) |
2,592 | +2,580 (+21500.00%) |
4,260 | +2 +0.00% |
| LEN | LEN130622P00041000 | JUN 13 41 Put | 3.25 | +1.40 (+75.70%) |
2,138 | +2,128 (+21280.00%) |
686 | -7 (-1.00%) |
| MW | MW130720P00035000 | JUL 13 35 Put | 0.75 | +0.35 (+87.50%) |
1,834 | +1,825 (+20277.80%) |
835 | -4 (-0.50%) |
| UTX | UTX131116P00087500 | NOV 13 87.5 Put | 2.72 | +0.43 (+18.80%) |
2,022 | +2,012 (+20120.00%) |
189 | +10 (+5.60%) |
| EOG | EOG140118C00145000 | JAN 14 145 Call | 8.65 | +0.55 (+6.80%) |
1,142 | +1,136 (+18933.30%) |
7,059 | +0 +0.00% |
| IRM | IRM131019C00032500 | OCT 13 32.5 Call | 0.95 | +0.00 +0.00% |
1,273 | +1,266 (+18085.70%) |
2,410 | +6 (+0.20%) |
| SOHU | SOHU130720P00065000 | JUL 13 65 Put | 2.15 | -0.15 (-6.50%) |
1,072 | +1,066 (+17766.70%) |
1,230 | +5 (+0.40%) |
| COH | COH131116P00052500 | NOV 13 52.5 Put | 2.50 | +0.05 (+2.00%) |
1,242 | +1,235 (+17642.90%) |
1,132 | +7 (+0.60%) |
| HPQ | HPQ140118C00013000 | JAN 14 13 Call | 12.55 | +0.00 +0.00% |
1,003 | +997 (+16616.70%) |
4,191 | -1 -0.00% |
| SRPT | SRPT130817C00035000 | AUG 13 35 Call | 8.50 | +1.30 (+18.10%) |
3,336 | +3,316 (+16580.00%) |
6,187 | +0 +0.00% |
| BBRY | BBRY130817P00011000 | AUG 13 11 Put | 0.34 | +0.08 (+30.80%) |
1,110 | +1,103 (+15757.10%) |
2,032 | +0 +0.00% |
| TMUS | TMUS130817P00017000 | AUG 13 17 Put | 0.25 | +0.01 (+4.20%) |
9,276 | +9,215 (+15106.60%) |
5,869 | +6 (+0.10%) |
| ADBE | ADBE130622P00046000 | JUN 13 46 Put | 0.53 | -2.52 (-82.60%) |
1,515 | +1,505 (+15050.00%) |
445 | +2 (+0.50%) |
| FDX | FDX130720P00105000 | JUL 13 105 Put | 5.50 | -1.35 (-19.70%) |
845 | +839 (+13983.30%) |
1,108 | +0 +0.00% |
| ITUB | ITUB130921C00014000 | SEP 13 14 Call | 0.50 | -0.20 (-28.60%) |
3,044 | +3,022 (+13736.40%) |
22 | +22 +0.00% |
| LNG | LNG140118C00033000 | JAN 14 33 Call | 1.47 | -0.19 (-11.40%) |
1,500 | +1,489 (+13536.40%) |
249 | +1 (+0.40%) |
| TPX | TPX130622C00040000 | JUN 13 40 Call | 4.90 | -0.90 (-15.50%) |
948 | +941 (+13442.90%) |
2,040 | -4 (-0.20%) |
| CLF | CLF131019P00015000 | OCT 13 15 Put | 1.15 | +0.06 (+5.50%) |
2,021 | +2,006 (+13373.30%) |
1,645 | -6 (-0.40%) |
| FXI | FXI131116C00036000 | NOV 13 36 Call | 0.85 | -0.27 (-24.10%) |
2,000 | +1,985 (+13233.30%) |
662 | -15 (-2.20%) |
| EWY | EWY130720P00053000 | JUL 13 53 Put | 1.50 | +0.62 (+70.50%) |
901 | +894 (+12771.40%) |
10,879 | +0 +0.00% |