| Ticker | Option Symbol | Option | Close | Change | Volume | Volumen Change | Open Interest | Open Interest Change |
|---|---|---|---|---|---|---|---|---|
| XOP | XOP130518P00055000 | MAY 13 55 Put | 0.90 | +0.35 (+63.60%) |
12,545 | +12,539 (+208983.30%) |
19,381 | +0 +0.00% |
| KKR | KKR130622C00017000 | JUN 13 17 Call | 3.80 | -0.40 (-9.50%) |
10,228 | +10,222 (+170366.70%) |
2,212 | -125 (-5.30%) |
| MSFT | MSFT130720C00027000 | JUL 13 27 Call | 5.80 | -0.35 (-5.70%) |
109,574 | +109,493 (+135176.50%) |
55,247 | -64 (-0.10%) |
| C | C130622C00042000 | JUN 13 42 Call | 4.45 | -0.65 (-12.70%) |
18,399 | +18,380 (+96736.80%) |
50,957 | +1 +0.00% |
| NFX | NFX150117C00027000 | JAN 15 27 Call | 2.95 | -0.05 (-1.70%) |
7,000 | +6,992 (+87400.00%) |
232 | +8 (+3.60%) |
| BZH | BZH130518C00016000 | MAY 13 16 Call | 1.30 | +0.50 (+62.50%) |
6,492 | +6,482 (+64820.00%) |
1,591 | +10 (+0.60%) |
| GILD | GILD130720P00045000 | JUL 13 45 Put | 1.04 | +0.01 (+1.00%) |
10,109 | +10,093 (+63081.30%) |
73 | +1 (+1.40%) |
| CNP | CNP130817C00025000 | AUG 13 25 Call | 0.70 | -0.20 (-22.20%) |
11,153 | +11,135 (+61861.10%) |
14,002 | +0 +0.00% |
| AGN | AGN130518P00100000 | MAY 13 100 Put | 3.80 | +3.50 (+1166.70%) |
7,385 | +7,373 (+61441.70%) |
103 | +7 (+7.30%) |
| FB | FB140118P00027000 | JAN 14 27 Put | 3.05 | +0.23 (+8.20%) |
5,843 | +5,832 (+53018.20%) |
139 | +11 (+8.60%) |
| SO | SO130518C00045000 | MAY 13 45 Call | 2.90 | -0.35 (-10.80%) |
14,199 | +14,171 (+50610.70%) |
2,660 | -5 (-0.20%) |
| BBY | BBY140118P00010000 | JAN 14 10 Put | 0.34 | +0.10 (+41.70%) |
5,000 | +4,990 (+49900.00%) |
4,959 | -10 (-0.20%) |
| ETP | ETP130518C00045000 | MAY 13 45 Call | 3.90 | -1.00 (-20.40%) |
7,369 | +7,353 (+45956.30%) |
822 | -3 (-0.40%) |
| EFA | EFA130720P00058000 | JUL 13 58 Put | 0.93 | +0.10 (+12.00%) |
3,539 | +3,530 (+39222.20%) |
131,611 | +0 +0.00% |
| EEM | EEM130720P00038000 | JUL 13 38 Put | 0.34 | +0.08 (+30.80%) |
8,052 | +8,030 (+36500.00%) |
9,895 | +21 (+0.20%) |
| A | A130518P00042000 | MAY 13 42 Put | 1.67 | +0.12 (+7.70%) |
3,016 | +3,007 (+33411.10%) |
6,759 | +4 (+0.10%) |
| EWZ | EWZ130622C00050000 | JUN 13 50 Call | 4.90 | -0.60 (-10.90%) |
8,247 | +8,221 (+31619.20%) |
785 | -21 (-2.60%) |
| HYG | HYG130622P00093000 | JUN 13 93 Put | 0.60 | +0.15 (+33.30%) |
2,529 | +2,521 (+31512.50%) |
5,036 | +1 +0.00% |
| GES | GES130921P00025000 | SEP 13 25 Put | 1.75 | +0.25 (+16.70%) |
4,000 | +3,987 (+30669.20%) |
6,100 | -13 (-0.20%) |
| ADM | ADM130921C00035000 | SEP 13 35 Call | 1.18 | -0.06 (-4.80%) |
5,036 | +5,019 (+29523.50%) |
2,161 | +10 (+0.50%) |
| QQQ | QQQ131221P00070000 | DEC 13 70 Put | 3.89 | +0.25 (+6.90%) |
3,132 | +3,121 (+28372.70%) |
12,360 | +0 +0.00% |
| ATI | ATI130622C00030000 | JUN 13 30 Call | 0.30 | -0.15 (-33.30%) |
5,890 | +5,868 (+26672.70%) |
198 | +19 (+10.60%) |
| MRK | MRK130622C00045000 | JUN 13 45 Call | 1.47 | -1.05 (-41.70%) |
2,488 | +2,478 (+24780.00%) |
4,563 | +0 +0.00% |
| MDCO | MDCO130518P00032000 | MAY 13 32 Put | 0.60 | +0.25 (+71.40%) |
2,447 | +2,437 (+24370.00%) |
319 | +0 +0.00% |
| IYR | IYR130921P00072000 | SEP 13 72 Put | 2.24 | +0.33 (+17.30%) |
2,398 | +2,388 (+23880.00%) |
334 | +10 (+3.10%) |
| IWM | IWM130622C00090000 | JUN 13 90 Call | 3.68 | -1.73 (-32.00%) |
2,205 | +2,195 (+21950.00%) |
8,295 | +0 +0.00% |
| OXY | OXY130817P00075000 | AUG 13 75 Put | 1.17 | +0.28 (+31.50%) |
3,070 | +3,056 (+21828.60%) |
5,237 | -11 (-0.20%) |
| SLV | SLV140118C00029000 | JAN 14 29 Call | 0.49 | -0.07 (-12.50%) |
5,070 | +5,046 (+21025.00%) |
19,051 | +11 (+0.10%) |
| CIE | CIE130622C00030000 | JUN 13 30 Call | 0.55 | -0.25 (-31.30%) |
4,198 | +4,178 (+20890.00%) |
1,230 | +0 +0.00% |
| NTAP | NTAP130622P00030000 | JUN 13 30 Put | 0.73 | +0.10 (+15.90%) |
2,710 | +2,697 (+20746.20%) |
13,731 | +11 (+0.10%) |
| WTW | WTW130518P00042500 | MAY 13 42.5 Put | 2.65 | +0.00 +0.00% |
2,240 | +2,229 (+20263.60%) |
442 | +11 (+2.60%) |
| RRGB | RRGB130518C00050000 | MAY 13 50 Call | 0.65 | -1.00 (-60.60%) |
1,168 | +1,162 (+19366.70%) |
79 | +5 (+6.80%) |
| EL | EL130622P00060000 | JUN 13 60 Put | 0.60 | -0.30 (-33.30%) |
1,872 | +1,862 (+18620.00%) |
6,500 | +0 +0.00% |
| SWI | SWI130622C00055000 | JUN 13 55 Call | 0.10 | -1.65 (-94.30%) |
1,114 | +1,108 (+18466.70%) |
422 | +9 (+2.20%) |
| AIG | AIG130817P00040000 | AUG 13 40 Put | 1.85 | +0.11 (+6.30%) |
6,120 | +6,087 (+18445.50%) |
7,462 | +2 +0.00% |
| SRPT | SRPT130622C00041000 | JUN 13 41 Call | 1.35 | +0.45 (+50.00%) |
1,093 | +1,087 (+18116.70%) |
100 | +0 +0.00% |
| TFM | TFM130921P00035000 | SEP 13 35 Put | 1.55 | +0.00 +0.00% |
1,083 | +1,077 (+17950.00%) |
4,126 | +4 (+0.10%) |
| CHK | CHK130622P00021000 | JUN 13 21 Put | 2.18 | +0.20 (+10.10%) |
2,053 | +2,041 (+17008.30%) |
596 | +0 +0.00% |
| WMB | WMB130622P00034000 | JUN 13 34 Put | 0.40 | +0.12 (+42.90%) |
1,000 | +994 (+16566.70%) |
413 | +6 (+1.50%) |
| IBM | IBM131019P00185000 | OCT 13 185 Put | 4.60 | +0.55 (+13.60%) |
1,574 | +1,564 (+15640.00%) |
594 | +2 (+0.30%) |
| OKE | OKE130622P00045000 | JUN 13 45 Put | 0.75 | +0.45 (+150.00%) |
935 | +929 (+15483.30%) |
36 | +6 (+20.00%) |
| CBI | CBI130622C00060000 | JUN 13 60 Call | 0.45 | -0.30 (-40.00%) |
1,550 | +1,540 (+15400.00%) |
777 | +0 +0.00% |
| ADT | ADT130720C00045000 | JUL 13 45 Call | 0.75 | -1.05 (-58.30%) |
1,195 | +1,187 (+14837.50%) |
1,504 | +3 (+0.20%) |
| CBS | CBS130622P00043000 | JUN 13 43 Put | 0.90 | -0.10 (-10.00%) |
1,033 | +1,026 (+14657.10%) |
1,466 | +7 (+0.50%) |
| GDX | GDX131221C00030000 | DEC 13 30 Call | 3.20 | -0.40 (-11.10%) |
1,910 | +1,897 (+14592.30%) |
3,037 | +7 (+0.20%) |
| WMT | WMT140118P00070000 | JAN 14 70 Put | 1.91 | -0.07 (-3.50%) |
3,758 | +3,732 (+14353.80%) |
3,608 | -24 (-0.70%) |
| ALGN | ALGN130518P00032000 | MAY 13 32 Put | 1.65 | +0.80 (+94.10%) |
1,377 | +1,367 (+13670.00%) |
2,149 | +10 (+0.50%) |
| EQIX | EQIX130518P00200000 | MAY 13 200 Put | 0.80 | -0.25 (-23.80%) |
817 | +811 (+13516.70%) |
6,760 | +3 +0.00% |
| OIS | OIS130921C00090000 | SEP 13 90 Call | 7.30 | +0.60 (+9.00%) |
2,698 | +2,678 (+13390.00%) |
141 | +0 +0.00% |
| EPD | EPD130622P00057500 | JUN 13 57.5 Put | 0.65 | +0.15 (+30.00%) |
2,022 | +2,007 (+13380.00%) |
1,664 | +5 (+0.30%) |